592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184900,362538920,1676,1676,1676,1676,3204
|
|
20230626,184800,362538920,1676,1676,1676,1676,0
|
|
20230626,184700,362538920,1676,1676,1676,1676,0
|
|
20230626,184600,362538920,1676,1676,1676,1676,0
|
|
20230626,184500,362538920,1676,1676,1676,1676,0
|
|
20230626,184400,362538920,1676,1676,1676,1676,0
|
|
20230626,184300,362538920,1676,1676,1676,1676,0
|
|
20230626,184200,362538920,1676,1676,1676,1676,0
|
|
20230626,184100,362538920,1676,1676,1676,1676,0
|
|
20230626,184000,362538920,1676,1676,1676,1676,0
|
|
20230626,183900,362538920,1676,1676,1676,1676,0
|
|
20230626,183800,362538920,1676,1676,1676,1676,0
|
|
20230626,183700,362538920,1676,1676,1676,1676,0
|
|
20230626,183600,362538920,1676,1676,1676,1676,0
|
|
20230626,183500,362538920,1676,1676,1676,1676,0
|
|
20230626,183400,362538920,1676,1676,1676,1676,0
|
|
20230626,183300,362538920,1676,1676,1676,1676,0
|
|
20230626,183200,362538920,1676,1676,1676,1676,0
|
|
20230626,183100,362538920,1676,1676,1676,1676,0
|
|
20230626,183000,362538920,1676,1676,1676,1676,0
|
|
20230626,182900,362538920,1676,1676,1676,1676,0
|
|
20230626,182800,362538920,1676,1676,1676,1676,0
|
|
20230626,182700,362538920,1676,1676,1676,1676,0
|
|
20230626,182600,362538920,1676,1676,1676,1676,0
|
|
20230626,182500,362538920,1676,1676,1676,1676,0
|
|
20230626,182400,362538920,1676,1676,1676,1676,0
|
|
20230626,182300,362538920,1676,1676,1676,1676,0
|
|
20230626,182200,362538920,1676,1676,1676,1676,0
|
|
20230626,182100,362538920,1676,1676,1676,1676,0
|
|
20230626,182000,362538920,1676,1676,1676,1676,0
|
|
20230626,181900,362538920,1676,1676,1676,1676,3204
|
|
20230626,181800,362538920,1676,1676,1676,1676,0
|
|
20230626,181700,362538920,1676,1676,1676,1676,0
|
|
20230626,181600,362538920,1676,1676,1676,1676,0
|
|
20230626,181500,362538920,1676,1676,1676,1676,0
|
|
20230626,181400,362538920,1676,1676,1676,1676,0
|
|
20230626,181300,362538920,1676,1676,1676,1676,0
|
|
20230626,181200,362538920,1676,1676,1676,1676,0
|
|
20230626,181100,362538920,1676,1676,1676,1676,0
|
|
20230626,181000,362538920,1676,1676,1676,1676,0
|
|
20230626,180900,362538920,1676,1676,1676,1676,0
|
|
20230626,180800,362538920,1676,1676,1676,1676,0
|
|
20230626,180700,362538920,1676,1676,1676,1676,0
|
|
20230626,180600,362538920,1676,1676,1676,1676,0
|
|
20230626,180500,362538920,1676,1676,1676,1676,0
|
|
20230626,180400,362538920,1676,1676,1676,1676,0
|
|
20230626,180300,362538920,1676,1676,1676,1676,0
|
|
20230626,180200,362538920,1676,1676,1676,1676,0
|
|
20230626,180100,362538920,1676,1676,1676,1676,0
|
|
20230626,180000,362538920,1676,1676,1676,1676,0
|
|
20230626,175900,362538920,1676,1676,1676,1676,0
|
|
20230626,175800,362538920,1676,1676,1676,1676,0
|
|
20230626,175700,362538920,1676,1676,1676,1676,0
|
|
20230626,175600,362538920,1676,1676,1676,1676,0
|
|
20230626,175500,362538920,1676,1676,1676,1676,0
|
|
20230626,175400,362538920,1676,1676,1676,1676,0
|
|
20230626,175300,362538920,1676,1676,1676,1676,0
|
|
20230626,175200,362538920,1676,1676,1676,1676,0
|
|
20230626,175100,362538920,1676,1676,1676,1676,0
|
|
20230626,175000,362538920,1676,1676,1676,1676,0
|
|
20230626,174900,362538920,1676,1676,1676,1676,3204
|
|
20230626,174800,362538920,1676,1676,1676,1676,0
|
|
20230626,174700,362538920,1676,1676,1676,1676,0
|
|
20230626,174600,362538920,1676,1676,1676,1676,0
|
|
20230626,174500,362538920,1676,1676,1676,1676,0
|
|
20230626,174400,362538920,1676,1676,1676,1676,0
|
|
20230626,174300,362538920,1676,1676,1676,1676,0
|
|
20230626,174200,362538920,1676,1676,1676,1676,0
|
|
20230626,174100,362538920,1676,1676,1676,1676,0
|
|
20230626,174000,362538920,1676,1676,1676,1676,0
|
|
20230626,173900,362538920,1676,1676,1676,1676,0
|
|
20230626,173800,362538920,1676,1676,1676,1676,0
|
|
20230626,173700,362538920,1676,1676,1676,1676,0
|
|
20230626,173600,362538920,1676,1676,1676,1676,0
|
|
20230626,173500,362538920,1676,1676,1676,1676,0
|
|
20230626,173400,362538920,1676,1676,1676,1676,0
|
|
20230626,173300,362538920,1676,1676,1676,1676,0
|
|
20230626,173200,362538920,1676,1676,1676,1676,0
|
|
20230626,173100,362538920,1676,1676,1676,1676,0
|
|
20230626,173000,362538920,1676,1676,1676,1676,0
|
|
20230626,172900,362538920,1676,1676,1676,1676,0
|
|
20230626,172800,362538920,1676,1676,1676,1676,0
|
|
20230626,172700,362538920,1676,1676,1676,1676,0
|
|
20230626,172600,362538920,1676,1676,1676,1676,0
|
|
20230626,172500,362538920,1676,1676,1676,1676,0
|
|
20230626,172400,362538920,1676,1676,1676,1676,0
|
|
20230626,172300,362538920,1676,1676,1676,1676,0
|
|
20230626,172200,362538920,1676,1676,1676,1676,0
|
|
20230626,172100,362538920,1676,1676,1676,1676,0
|
|
20230626,172000,362538920,1676,1676,1676,1676,0
|
|
20230626,171900,362538920,1676,1676,1676,1676,3204
|
|
20230626,171800,362538920,1676,1676,1676,1676,0
|
|
20230626,171700,362538920,1676,1676,1676,1676,0
|
|
20230626,171600,362538920,1676,1676,1676,1676,0
|
|
20230626,171500,362538920,1676,1676,1676,1676,0
|
|
20230626,171400,362538920,1676,1676,1676,1676,0
|
|
20230626,171300,362538920,1676,1676,1676,1676,0
|
|
20230626,171200,362538920,1676,1676,1676,1676,0
|
|
20230626,171100,362538920,1676,1676,1676,1676,0
|
|
20230626,171000,362538920,1676,1676,1676,1676,0
|
|
20230626,170900,362538920,1676,1676,1676,1676,0
|
|
20230626,170800,362538920,1676,1676,1676,1676,0
|
|
20230626,170700,362538920,1676,1676,1676,1676,0
|
|
20230626,170600,362538920,1676,1676,1676,1676,0
|
|
20230626,170500,362538920,1676,1676,1676,1676,0
|
|
20230626,170400,362538920,1676,1676,1676,1676,0
|
|
20230626,170300,362538920,1676,1676,1676,1676,0
|
|
20230626,170200,362538920,1676,1676,1676,1676,0
|
|
20230626,170100,362538920,1676,1676,1676,1676,0
|
|
20230626,170000,362538920,1676,1676,1676,1676,0
|
|
20230626,165900,362538920,1676,1676,1676,1676,0
|
|
20230626,165800,362538920,1676,1676,1676,1676,0
|
|
20230626,165700,362538920,1676,1676,1676,1676,0
|
|
20230626,165600,362538920,1676,1676,1676,1676,0
|
|
20230626,165500,362538920,1676,1676,1676,1676,0
|
|
20230626,165400,362538920,1676,1676,1676,1676,0
|
|
20230626,165300,362538920,1676,1676,1676,1676,0
|
|
20230626,165200,362538920,1676,1676,1676,1676,0
|
|
20230626,165100,362538920,1676,1676,1676,1676,0
|
|
20230626,165000,362538920,1676,1676,1676,1676,0
|
|
20230626,164900,362538920,1676,1676,1676,1676,3204
|
|
20230626,164800,362538920,1676,1676,1676,1676,0
|
|
20230626,164700,362538920,1676,1676,1676,1676,0
|
|
20230626,164600,362538920,1676,1676,1676,1676,0
|
|
20230626,164500,362538920,1676,1676,1676,1676,0
|
|
20230626,164400,362538920,1676,1676,1676,1676,0
|
|
20230626,164300,362538920,1676,1676,1676,1676,0
|
|
20230626,164200,362538920,1676,1676,1676,1676,0
|
|
20230626,164100,362538920,1676,1676,1676,1676,0
|
|
20230626,164000,362538920,1676,1676,1676,1676,0
|
|
20230626,163900,362538920,1676,1676,1676,1676,0
|
|
20230626,163800,362538920,1676,1676,1676,1676,0
|
|
20230626,163700,362538920,1676,1676,1676,1676,0
|
|
20230626,163600,362538920,1676,1676,1676,1676,0
|
|
20230626,163500,362538920,1676,1676,1676,1676,0
|
|
20230626,163400,362538920,1676,1676,1676,1676,0
|
|
20230626,163300,362538920,1676,1676,1676,1676,0
|
|
20230626,163200,362538920,1676,1676,1676,1676,0
|
|
20230626,163100,362538920,1676,1676,1676,1676,0
|
|
20230626,163000,362538920,1676,1676,1676,1676,0
|
|
20230626,162900,362538920,1676,1676,1676,1676,0
|
|
20230626,162800,362538920,1676,1676,1676,1676,0
|
|
20230626,162700,362538920,1676,1676,1676,1676,0
|
|
20230626,162600,362538920,1676,1676,1676,1676,0
|
|
20230626,162500,362538920,1676,1676,1676,1676,0
|
|
20230626,162400,362538920,1676,1676,1676,1676,0
|
|
20230626,162300,362538920,1676,1676,1676,1676,0
|
|
20230626,162200,362538920,1676,1676,1676,1676,0
|
|
20230626,162100,362538920,1676,1676,1676,1676,0
|
|
20230626,162000,362538920,1676,1676,1676,1676,0
|
|
20230626,161900,362538920,1676,1676,1676,1676,3204
|
|
20230626,161800,362538920,1676,1676,1676,1676,0
|
|
20230626,161700,362538920,1676,1676,1676,1676,0
|
|
20230626,161600,362538920,1676,1676,1676,1676,0
|
|
20230626,161500,362538920,1676,1676,1676,1676,0
|
|
20230626,161400,362538920,1676,1676,1676,1676,0
|
|
20230626,161300,362538920,1676,1676,1676,1676,0
|
|
20230626,161200,362538920,1676,1676,1676,1676,0
|
|
20230626,161100,362538920,1676,1676,1676,1676,0
|
|
20230626,161000,362538920,1676,1676,1676,1676,0
|
|
20230626,160900,362538920,1676,1676,1676,1676,0
|
|
20230626,160800,362538920,1676,1676,1676,1676,0
|
|
20230626,160700,362538920,1676,1676,1676,1676,0
|
|
20230626,160600,362538920,1676,1676,1676,1676,0
|
|
20230626,160500,362538920,1676,1676,1676,1676,0
|
|
20230626,160400,362538920,1676,1676,1676,1676,0
|
|
20230626,160300,362538920,1676,1676,1676,1676,0
|
|
20230626,160200,362538920,1676,1676,1676,1676,0
|
|
20230626,160100,362538920,1676,1676,1676,1676,0
|
|
20230626,160000,362538920,1676,1676,1676,1676,0
|
|
20230626,155900,362538920,1676,1676,1676,1676,0
|
|
20230626,155800,362538920,1676,1676,1676,1676,0
|
|
20230626,155700,362538920,1676,1676,1676,1676,0
|
|
20230626,155600,362538920,1676,1676,1676,1676,0
|
|
20230626,155500,362538920,1676,1676,1676,1676,0
|
|
20230626,155400,362538920,1676,1676,1676,1676,0
|
|
20230626,155300,362538920,1676,1676,1676,1676,0
|
|
20230626,155200,362538920,1676,1676,1676,1676,0
|
|
20230626,155100,362538920,1676,1676,1676,1676,0
|
|
20230626,155000,362538920,1676,1676,1676,1676,0
|
|
20230626,154900,362538920,1676,1676,1676,1676,3204
|
|
20230626,154800,362538920,1676,1676,1676,1676,0
|
|
20230626,154700,362538920,1676,1676,1676,1676,0
|
|
20230626,154600,362538920,1676,1676,1676,1676,0
|
|
20230626,154500,362538920,1676,1676,1676,1676,0
|
|
20230626,154400,362538920,1676,1676,1676,1676,0
|
|
20230626,154300,362538920,1676,1676,1676,1676,0
|
|
20230626,154200,362538920,1676,1676,1676,1676,0
|
|
20230626,154100,362538920,1676,1676,1676,1676,0
|
|
20230626,154000,362538920,1676,1676,1676,1676,0
|
|
20230626,153900,362538920,1676,1676,1676,1676,0
|
|
20230626,153800,362538920,1676,1676,1676,1676,0
|
|
20230626,153700,362538920,1676,1676,1676,1676,0
|
|
20230626,153600,362538920,1676,1676,1676,1676,0
|
|
20230626,153500,362538920,1676,1676,1676,1676,0
|
|
20230626,153400,362538920,1676,1676,1676,1676,0
|
|
20230626,153300,362538920,1676,1676,1676,1676,0
|
|
20230626,153200,362538920,1676,1676,1676,1676,0
|
|
20230626,153100,362538920,1676,1676,1676,1676,0
|
|
20230626,153000,362538920,1676,1676,1676,1676,3204
|
|
20230626,152900,357169016,1697,1697,1697,1697,0
|
|
20230626,152800,357169016,1697,1697,1697,1697,0
|
|
20230626,152700,357169016,1697,1697,1697,1697,0
|
|
20230626,152600,357169016,1697,1697,1697,1697,0
|
|
20230626,152500,357169016,1697,1697,1697,1697,0
|
|
20230626,152400,357169016,1697,1697,1697,1697,0
|
|
20230626,152300,357169016,1697,1697,1697,1697,0
|
|
20230626,152200,357169016,1697,1697,1697,1697,0
|
|
20230626,152100,357169016,1697,1697,1697,1697,0
|
|
20230626,152000,357169016,1697,1697,1697,1697,0
|
|
20230626,151900,357169016,1697,1687,1697,1675,2584
|
|
20230626,151800,352816498,1698,1697,1698,1697,49
|
|
20230626,151700,352733336,1697,1687,1697,1687,60
|
|
20230626,151600,352632016,1698,1698,1698,1698,1904
|
|
20230626,151500,349399024,1698,1698,1698,1698,7
|
|
20230626,151400,349387138,1698,1698,1698,1698,0
|
|
20230626,151300,349387138,1698,1698,1698,1698,0
|
|
20230626,151200,349387138,1698,1698,1698,1698,0
|
|
20230626,151100,349387138,1698,1698,1698,1698,17
|
|
20230626,151000,349358272,1685,1685,1685,1685,2000
|
|
20230626,150900,345988272,1698,1698,1698,1698,2
|
|
20230626,150800,345984876,1698,1690,1698,1682,2901
|
|
20230626,150700,341093165,1698,1698,1698,1698,2
|
|
20230626,150600,341089769,1698,1690,1698,1690,120
|
|
20230626,150500,340886921,1698,1698,1698,1698,0
|
|
20230626,150400,340886921,1698,1698,1698,1698,0
|
|
20230626,150300,340886921,1698,1698,1698,1698,0
|
|
20230626,150200,340886921,1698,1698,1698,1698,500
|
|
20230626,150100,340037921,1698,1698,1698,1698,0
|
|
20230626,150000,340037921,1698,1698,1698,1698,100
|
|
20230626,145900,339868121,1698,1698,1698,1698,0
|
|
20230626,145800,339868121,1698,1698,1698,1698,50
|
|
20230626,145700,339783221,1698,1698,1698,1698,0
|
|
20230626,145600,339783221,1698,1698,1698,1698,5
|
|
20230626,145500,339774731,1698,1698,1698,1698,0
|
|
20230626,145400,339774731,1698,1698,1698,1698,1100
|
|
20230626,145300,337906931,1689,1689,1689,1689,0
|
|
20230626,145200,337906931,1689,1689,1689,1689,0
|
|
20230626,145100,337906931,1689,1689,1689,1689,200
|
|
20230626,145000,337569131,1689,1689,1689,1689,0
|
|
20230626,144900,337569131,1689,1689,1689,1689,30
|
|
20230626,144800,337518461,1698,1698,1698,1698,0
|
|
20230626,144700,337518461,1698,1698,1698,1698,0
|
|
20230626,144600,337518461,1698,1698,1698,1698,0
|
|
20230626,144500,337518461,1698,1698,1698,1698,0
|
|
20230626,144400,337518461,1698,1698,1698,1698,1
|
|
20230626,144300,337516763,1698,1698,1698,1698,0
|
|
20230626,144200,337516763,1698,1698,1698,1698,0
|
|
20230626,144100,337516763,1698,1698,1698,1698,1
|
|
20230626,144000,337515065,1690,1690,1690,1690,0
|
|
20230626,143900,337515065,1690,1690,1690,1690,772
|
|
20230626,143800,336210385,1690,1691,1691,1690,3387
|
|
20230626,143700,330485974,1692,1692,1692,1692,0
|
|
20230626,143600,330485974,1692,1692,1692,1692,0
|
|
20230626,143500,330485974,1692,1692,1692,1692,0
|
|
20230626,143400,330485974,1692,1692,1692,1692,0
|
|
20230626,143300,330485974,1692,1692,1692,1692,164
|
|
20230626,143200,330208486,1692,1698,1698,1692,410
|
|
20230626,143100,329514706,1698,1698,1698,1698,203
|
|
20230626,143000,329170012,1698,1699,1699,1690,3
|
|
20230626,142900,329164925,1699,1699,1699,1698,1004
|
|
20230626,142800,327459139,1690,1690,1690,1690,0
|
|
20230626,142700,327459139,1690,1690,1690,1690,0
|
|
20230626,142600,327459139,1690,1690,1690,1690,100
|
|
20230626,142500,327290139,1699,1696,1699,1696,500
|
|
20230626,142400,326440730,1690,1690,1690,1690,90
|
|
20230626,142300,326288630,1690,1690,1690,1690,0
|
|
20230626,142200,326288630,1690,1690,1690,1690,0
|
|
20230626,142100,326288630,1690,1690,1690,1690,50
|
|
20230626,142000,326204130,1690,1690,1690,1690,0
|
|
20230626,141900,326204130,1690,1690,1690,1690,0
|
|
20230626,141800,326204130,1690,1690,1690,1690,1
|
|
20230626,141700,326202440,1696,1696,1696,1696,0
|
|
20230626,141600,326202440,1696,1696,1696,1696,0
|
|
20230626,141500,326202440,1696,1696,1696,1696,0
|
|
20230626,141400,326202440,1696,1696,1696,1696,0
|
|
20230626,141300,326202440,1696,1696,1696,1696,0
|
|
20230626,141200,326202440,1696,1695,1696,1695,597
|
|
20230626,141100,325190522,1695,1695,1695,1695,4
|
|
20230626,141000,325183742,1690,1690,1695,1690,9
|
|
20230626,140900,325168503,1691,1691,1691,1691,11
|
|
20230626,140800,325149902,1696,1693,1696,1693,225
|
|
20230626,140700,324768956,1693,1693,1695,1692,486
|
|
20230626,140600,323946458,1693,1693,1696,1693,74
|
|
20230626,140500,323821161,1695,1696,1696,1695,2162
|
|
20230626,140400,320154749,1696,1696,1696,1696,298
|
|
20230626,140300,319649341,1698,1698,1698,1698,2
|
|
20230626,140200,319645945,1699,1699,1699,1699,0
|
|
20230626,140100,319645945,1699,1699,1699,1699,0
|
|
20230626,140000,319645945,1699,1699,1699,1699,4
|
|
20230626,135900,319639149,1700,1700,1700,1700,10
|
|
20230626,135800,319622149,1701,1701,1701,1701,4
|
|
20230626,135700,319615345,1700,1700,1700,1700,1
|
|
20230626,135600,319613645,1701,1701,1701,1701,1
|
|
20230626,135500,319611944,1702,1700,1702,1700,8
|
|
20230626,135400,319598338,1697,1701,1701,1697,341
|
|
20230626,135300,319018644,1702,1702,1702,1701,17
|
|
20230626,135200,318989713,1701,1702,1702,1701,89
|
|
20230626,135100,318838238,1702,1702,1702,1702,1
|
|
20230626,135000,318836536,1702,1702,1702,1702,30
|
|
20230626,134900,318785476,1704,1704,1704,1704,0
|
|
20230626,134800,318785476,1704,1704,1704,1704,5
|
|
20230626,134700,318776956,1703,1704,1704,1703,305
|
|
20230626,134600,318257536,1704,1704,1704,1704,11
|
|
20230626,134500,318238792,1704,1703,1704,1703,1006
|
|
20230626,134400,316525568,1703,1703,1703,1703,292
|
|
20230626,134300,316028292,1703,1703,1703,1703,7
|
|
20230626,134200,316016371,1704,1704,1704,1704,0
|
|
20230626,134100,316016371,1704,1704,1704,1704,0
|
|
20230626,134000,316016371,1704,1704,1704,1704,9
|
|
20230626,133900,316001035,1704,1704,1704,1704,0
|
|
20230626,133800,316001035,1704,1704,1704,1704,0
|
|
20230626,133700,316001035,1704,1704,1704,1704,0
|
|
20230626,133600,316001035,1704,1703,1704,1703,311
|
|
20230626,133500,315471391,1704,1704,1704,1704,0
|
|
20230626,133400,315471391,1704,1704,1704,1703,507
|
|
20230626,133300,314607963,1704,1702,1704,1702,11
|
|
20230626,133200,314589230,1703,1703,1703,1702,8
|
|
20230626,133100,314575607,1702,1702,1702,1702,210
|
|
20230626,133000,314218187,1701,1701,1701,1701,10
|
|
20230626,132900,314201177,1701,1697,1701,1697,605
|
|
20230626,132800,313173829,1697,1696,1697,1696,97
|
|
20230626,132700,313009303,1697,1700,1700,1697,116
|
|
20230626,132600,312812406,1697,1697,1697,1697,500
|
|
20230626,132500,311963906,1697,1697,1697,1697,0
|
|
20230626,132400,311963906,1697,1697,1697,1697,500
|
|
20230626,132300,311115406,1700,1700,1700,1700,10
|
|
20230626,132200,311098406,1700,1700,1700,1700,0
|
|
20230626,132100,311098406,1700,1700,1700,1700,0
|
|
20230626,132000,311098406,1700,1700,1700,1700,0
|
|
20230626,131900,311098406,1700,1700,1700,1700,1
|
|
20230626,131800,311096706,1700,1700,1700,1700,302
|
|
20230626,131700,310583306,1697,1697,1697,1697,10
|
|
20230626,131600,310566336,1697,1697,1697,1697,0
|
|
20230626,131500,310566336,1697,1697,1697,1697,0
|
|
20230626,131400,310566336,1697,1697,1697,1697,0
|
|
20230626,131300,310566336,1697,1697,1697,1697,0
|
|
20230626,131200,310566336,1697,1697,1697,1697,1979
|
|
20230626,131100,307207973,1697,1697,1697,1697,1451
|
|
20230626,131000,304745626,1697,1701,1701,1697,1799
|
|
20230626,130900,301692548,1702,1702,1702,1702,53
|
|
20230626,130800,301602342,1703,1703,1703,1703,401
|
|
20230626,130700,300919439,1703,1703,1703,1703,190
|
|
20230626,130600,300595869,1708,1708,1708,1708,0
|
|
20230626,130500,300595869,1708,1708,1708,1708,0
|
|
20230626,130400,300595869,1708,1708,1708,1708,782
|
|
20230626,130300,299260213,1708,1708,1708,1708,0
|
|
20230626,130200,299260213,1708,1708,1708,1708,0
|
|
20230626,130100,299260213,1708,1708,1708,1708,0
|
|
20230626,130000,299260213,1708,1707,1708,1707,4000
|
|
20230626,125900,292428230,1708,1708,1708,1708,0
|
|
20230626,125800,292428230,1708,1708,1708,1708,298
|
|
20230626,125700,291919246,1708,1708,1708,1708,152
|
|
20230626,125600,291659630,1708,1708,1708,1708,0
|
|
20230626,125500,291659630,1708,1708,1708,1708,1
|
|
20230626,125400,291657922,1702,1702,1702,1702,500
|
|
20230626,125300,290806922,1702,1702,1702,1702,51
|
|
20230626,125200,290720120,1702,1702,1702,1702,205
|
|
20230626,125100,290371210,1702,1702,1702,1702,0
|
|
20230626,125000,290371210,1702,1702,1702,1702,0
|
|
20230626,124900,290371210,1702,1702,1702,1702,0
|
|
20230626,124800,290371210,1702,1703,1703,1702,400
|
|
20230626,124700,289690390,1703,1703,1703,1703,7
|
|
20230626,124600,289678469,1703,1709,1709,1703,10
|
|
20230626,124500,289661409,1709,1709,1709,1709,30
|
|
20230626,124400,289610139,1709,1709,1709,1709,0
|
|
20230626,124300,289610139,1709,1709,1709,1709,0
|
|
20230626,124200,289610139,1709,1709,1709,1709,50
|
|
20230626,124100,289524689,1710,1710,1710,1710,0
|
|
20230626,124000,289524689,1710,1710,1710,1710,1
|
|
20230626,123900,289522979,1710,1710,1710,1710,0
|
|
20230626,123800,289522979,1710,1710,1710,1710,372
|
|
20230626,123700,288886859,1710,1703,1710,1703,18273
|
|
20230626,123600,257726619,1697,1697,1697,1697,0
|
|
20230626,123500,257726619,1697,1697,1697,1697,2376
|
|
20230626,123400,253694547,1697,1697,1697,1697,50
|
|
20230626,123300,253609697,1696,1696,1696,1696,3030
|
|
20230626,123200,248470817,1704,1704,1704,1704,60
|
|
20230626,123100,248368577,1696,1704,1704,1696,2
|
|
20230626,123000,248365177,1704,1704,1704,1704,2
|
|
20230626,122900,248361769,1705,1705,1705,1705,2
|
|
20230626,122800,248358359,1705,1699,1705,1699,4434
|
|
20230626,122700,240816886,1698,1696,1698,1696,3745
|
|
20230626,122600,234459973,1693,1693,1693,1693,0
|
|
20230626,122500,234459973,1693,1693,1693,1693,0
|
|
20230626,122400,234459973,1693,1693,1693,1693,0
|
|
20230626,122300,234459973,1693,1693,1693,1693,0
|
|
20230626,122200,234459973,1693,1695,1695,1693,1955
|
|
20230626,122100,231149773,1696,1696,1696,1696,0
|
|
20230626,122000,231149773,1696,1696,1696,1696,1
|
|
20230626,121900,231148077,1695,1695,1695,1695,0
|
|
20230626,121800,231148077,1695,1695,1695,1695,3
|
|
20230626,121700,231142992,1695,1695,1695,1695,0
|
|
20230626,121600,231142992,1695,1695,1695,1695,0
|
|
20230626,121500,231142992,1695,1695,1695,1695,3077
|
|
20230626,121400,225927477,1695,1695,1695,1695,0
|
|
20230626,121300,225927477,1695,1695,1695,1695,0
|
|
20230626,121200,225927477,1695,1695,1695,1695,0
|
|
20230626,121100,225927477,1695,1695,1695,1695,0
|
|
20230626,121000,225927477,1695,1695,1695,1695,200
|
|
20230626,120900,225588477,1697,1697,1697,1697,0
|
|
20230626,120800,225588477,1697,1697,1697,1697,0
|
|
20230626,120700,225588477,1697,1697,1697,1697,0
|
|
20230626,120600,225588477,1697,1697,1697,1695,1009
|
|
20230626,120500,223877743,1697,1697,1697,1697,0
|
|
20230626,120400,223877743,1697,1697,1697,1697,0
|
|
20230626,120300,223877743,1697,1697,1697,1697,0
|
|
20230626,120200,223877743,1697,1697,1697,1697,0
|
|
20230626,120100,223877743,1697,1697,1697,1697,0
|
|
20230626,120000,223877743,1697,1697,1697,1697,0
|
|
20230626,115900,223877743,1697,1696,1697,1696,1395
|
|
20230626,115800,221511815,1696,1696,1696,1696,3000
|
|
20230626,115700,216423815,1697,1697,1697,1697,0
|
|
20230626,115600,216423815,1697,1696,1697,1696,474
|
|
20230626,115500,215619438,1696,1696,1696,1696,100
|
|
20230626,115400,215449838,1697,1697,1697,1697,0
|
|
20230626,115300,215449838,1697,1697,1697,1697,430
|
|
20230626,115200,214720128,1697,1697,1697,1697,0
|
|
20230626,115100,214720128,1697,1697,1697,1697,0
|
|
20230626,115000,214720128,1697,1697,1697,1697,0
|
|
20230626,114900,214720128,1697,1697,1697,1697,0
|
|
20230626,114800,214720128,1697,1697,1697,1697,0
|
|
20230626,114700,214720128,1697,1696,1697,1696,1085
|
|
20230626,114600,212878968,1696,1696,1696,1696,30
|
|
20230626,114500,212828088,1696,1696,1696,1696,68
|
|
20230626,114400,212712760,1697,1697,1697,1697,3
|
|
20230626,114300,212707669,1697,1697,1697,1697,0
|
|
20230626,114200,212707669,1697,1697,1697,1697,1
|
|
20230626,114100,212705972,1697,1697,1697,1696,6
|
|
20230626,114000,212695791,1692,1692,1692,1692,2
|
|
20230626,113900,212692407,1697,1697,1697,1697,2
|
|
20230626,113800,212689013,1697,1697,1697,1697,10
|
|
20230626,113700,212672043,1697,1696,1697,1696,296
|
|
20230626,113600,212170026,1696,1696,1696,1695,261
|
|
20230626,113500,211727376,1696,1696,1696,1696,0
|
|
20230626,113400,211727376,1696,1696,1696,1696,5
|
|
20230626,113300,211718896,1698,1698,1698,1698,26
|
|
20230626,113200,211674748,1698,1692,1698,1692,11360
|
|
20230626,113100,192431658,1690,1687,1690,1687,1894
|
|
20230626,113000,189233198,1687,1686,1687,1686,1997
|
|
20230626,112900,185865356,1687,1687,1687,1687,36
|
|
20230626,112800,185804624,1687,1687,1687,1687,10
|
|
20230626,112700,185787754,1687,1687,1687,1687,43
|
|
20230626,112600,185715213,1687,1687,1687,1687,0
|
|
20230626,112500,185715213,1687,1687,1687,1687,0
|
|
20230626,112400,185715213,1687,1687,1687,1687,0
|
|
20230626,112300,185715213,1687,1687,1687,1687,18
|
|
20230626,112200,185684847,1687,1687,1687,1687,96
|
|
20230626,112100,185522895,1686,1687,1687,1686,1017
|
|
20230626,112000,183807226,1687,1687,1687,1687,0
|
|
20230626,111900,183807226,1687,1686,1687,1686,116
|
|
20230626,111800,183611535,1687,1687,1687,1687,0
|
|
20230626,111700,183611535,1687,1687,1687,1687,498
|
|
20230626,111600,182771409,1687,1687,1687,1687,0
|
|
20230626,111500,182771409,1687,1687,1687,1687,66
|
|
20230626,111400,182660067,1687,1691,1691,1687,2620
|
|
20230626,111300,178240107,1692,1692,1692,1692,2
|
|
20230626,111200,178236723,1692,1692,1692,1692,1
|
|
20230626,111100,178235031,1692,1692,1692,1692,0
|
|
20230626,111000,178235031,1692,1692,1692,1692,3
|
|
20230626,110900,178229955,1692,1692,1692,1692,12
|
|
20230626,110800,178209651,1692,1693,1693,1692,1321
|
|
20230626,110700,175974518,1692,1692,1692,1692,0
|
|
20230626,110600,175974518,1692,1693,1693,1692,495
|
|
20230626,110500,175136779,1693,1693,1693,1693,0
|
|
20230626,110400,175136779,1693,1693,1693,1693,0
|
|
20230626,110300,175136779,1693,1693,1693,1693,1952
|
|
20230626,110200,171832043,1692,1692,1692,1692,769
|
|
20230626,110100,170530895,1692,1692,1692,1692,16
|
|
20230626,110000,170503823,1691,1692,1692,1691,192
|
|
20230626,105900,170178969,1691,1692,1692,1691,250
|
|
20230626,105800,169756206,1691,1691,1691,1691,200
|
|
20230626,105700,169418006,1692,1692,1692,1692,53
|
|
20230626,105600,169328330,1690,1690,1690,1690,1182
|
|
20230626,105500,167330750,1690,1688,1690,1688,247
|
|
20230626,105400,166913794,1688,1688,1688,1688,200
|
|
20230626,105300,166576194,1690,1690,1690,1690,0
|
|
20230626,105200,166576194,1690,1690,1690,1690,99
|
|
20230626,105100,166408884,1689,1688,1689,1688,645
|
|
20230626,105000,165319853,1688,1688,1688,1688,18
|
|
20230626,104900,165289469,1688,1688,1688,1688,28
|
|
20230626,104800,165242205,1688,1688,1688,1688,2
|
|
20230626,104700,165238829,1688,1688,1689,1688,75
|
|
20230626,104600,165112165,1688,1688,1688,1688,5
|
|
20230626,104500,165103725,1686,1686,1686,1686,0
|
|
20230626,104400,165103725,1686,1688,1688,1686,2
|
|
20230626,104300,165100351,1689,1689,1689,1689,453
|
|
20230626,104200,164335234,1689,1689,1689,1689,0
|
|
20230626,104100,164335234,1689,1689,1689,1689,0
|
|
20230626,104000,164335234,1689,1689,1689,1689,108
|
|
20230626,103900,164152822,1689,1689,1689,1689,0
|
|
20230626,103800,164152822,1689,1689,1689,1689,0
|
|
20230626,103700,164152822,1689,1682,1689,1682,15
|
|
20230626,103600,164127494,1688,1688,1688,1688,27
|
|
20230626,103500,164081918,1688,1688,1688,1688,901
|
|
20230626,103400,162561030,1688,1688,1688,1688,75
|
|
20230626,103300,162434430,1688,1688,1688,1682,1381
|
|
20230626,103200,160103308,1682,1682,1682,1682,0
|
|
20230626,103100,160103308,1682,1682,1682,1682,0
|
|
20230626,103000,160103308,1682,1682,1682,1682,1000
|
|
20230626,102900,158421308,1688,1688,1688,1688,44
|
|
20230626,102800,158347036,1689,1689,1689,1689,0
|
|
20230626,102700,158347036,1689,1689,1689,1689,0
|
|
20230626,102600,158347036,1689,1689,1689,1689,4
|
|
20230626,102500,158340280,1689,1689,1689,1689,8
|
|
20230626,102400,158326768,1689,1689,1689,1689,0
|
|
20230626,102300,158326768,1689,1689,1689,1689,11485
|
|
20230626,102200,138928603,1689,1685,1689,1685,367
|
|
20230626,102100,138310184,1685,1685,1685,1685,0
|
|
20230626,102000,138310184,1685,1693,1693,1685,517
|
|
20230626,101900,137439015,1695,1695,1695,1694,21794
|
|
20230626,101800,100519938,1690,1690,1690,1690,100
|
|
20230626,101700,100350938,1685,1677,1685,1677,2756
|
|
20230626,101600,95720669,1677,1666,1677,1666,15702
|
|
20230626,101500,69489291,1665,1664,1665,1664,506
|
|
20230626,101400,68647099,1664,1664,1664,1664,4
|
|
20230626,101300,68640443,1664,1664,1664,1664,42
|
|
20230626,101200,68570555,1664,1664,1664,1664,0
|
|
20230626,101100,68570555,1664,1664,1664,1664,6
|
|
20230626,101000,68560571,1662,1662,1662,1662,60
|
|
20230626,100900,68460851,1665,1665,1665,1665,4
|
|
20230626,100800,68454191,1665,1665,1665,1665,5
|
|
20230626,100700,68445866,1663,1664,1664,1663,156
|
|
20230626,100600,68186405,1665,1665,1665,1665,0
|
|
20230626,100500,68186405,1665,1664,1665,1664,489
|
|
20230626,100400,67372690,1662,1662,1662,1662,0
|
|
20230626,100300,67372690,1662,1662,1662,1662,100
|
|
20230626,100200,67206490,1665,1665,1665,1665,0
|
|
20230626,100100,67206490,1665,1665,1665,1665,3
|
|
20230626,100000,67201495,1665,1665,1665,1662,11
|
|
20230626,095900,67183186,1662,1662,1662,1662,300
|
|
20230626,095800,66684586,1664,1664,1664,1664,0
|
|
20230626,095700,66684586,1664,1664,1664,1664,0
|
|
20230626,095600,66684586,1664,1665,1665,1664,116
|
|
20230626,095500,66491557,1665,1665,1665,1665,7
|
|
20230626,095400,66479902,1664,1664,1664,1664,0
|
|
20230626,095300,66479902,1664,1664,1664,1664,0
|
|
20230626,095200,66479902,1664,1664,1664,1664,1
|
|
20230626,095100,66478238,1664,1665,1665,1664,75
|
|
20230626,095000,66353428,1665,1665,1665,1665,50
|
|
20230626,094900,66270178,1665,1665,1665,1665,8
|
|
20230626,094800,66256858,1664,1664,1664,1664,34
|
|
20230626,094700,66200282,1664,1664,1664,1664,6
|
|
20230626,094600,66190298,1663,1663,1663,1663,0
|
|
20230626,094500,66190298,1663,1663,1663,1663,1035
|
|
20230626,094400,64469093,1665,1665,1665,1665,66
|
|
20230626,094300,64359203,1665,1665,1665,1665,0
|
|
20230626,094200,64359203,1665,1665,1665,1665,6
|
|
20230626,094100,64349213,1665,1665,1665,1665,52
|
|
20230626,094000,64262633,1666,1666,1666,1666,0
|
|
20230626,093900,64262633,1666,1663,1666,1663,2003
|
|
20230626,093800,60929882,1661,1661,1663,1661,390
|
|
20230626,093700,60281452,1661,1661,1661,1661,36
|
|
20230626,093600,60221656,1661,1663,1663,1661,989
|
|
20230626,093500,58576991,1661,1661,1661,1661,4
|
|
20230626,093400,58570347,1663,1660,1663,1660,9
|
|
20230626,093300,58555389,1662,1662,1662,1662,0
|
|
20230626,093200,58555389,1662,1661,1662,1661,31
|
|
20230626,093100,58503897,1661,1661,1661,1661,2
|
|
20230626,093000,58500575,1661,1651,1661,1651,7
|
|
20230626,092900,58488958,1661,1661,1661,1661,1
|
|
20230626,092800,58487297,1661,1661,1661,1661,48
|
|
20230626,092700,58407569,1661,1650,1661,1650,1016
|
|
20230626,092600,56720275,1650,1650,1650,1650,11
|
|
20230626,092500,56702125,1650,1643,1650,1643,6832
|
|
20230626,092400,45463919,1636,1639,1639,1636,1200
|
|
20230626,092300,43499520,1644,1644,1644,1644,34
|
|
20230626,092200,43443624,1644,1644,1644,1644,1
|
|
20230626,092100,43441980,1644,1644,1644,1644,4
|
|
20230626,092000,43435404,1638,1638,1638,1638,1
|
|
20230626,091900,43433766,1644,1643,1644,1643,319
|
|
20230626,091800,42909337,1643,1643,1643,1643,295
|
|
20230626,091700,42424652,1637,1637,1637,1637,141
|
|
20230626,091600,42193835,1643,1638,1643,1638,837
|
|
20230626,091500,40821106,1638,1630,1638,1630,4120
|
|
20230626,091400,34076322,1630,1630,1630,1620,1538
|
|
20230626,091300,31571822,1631,1638,1638,1631,111
|
|
20230626,091200,31390766,1638,1640,1640,1638,143
|
|
20230626,091100,31156469,1640,1635,1640,1621,3994
|
|
20230626,091000,24648818,1644,1644,1644,1644,0
|
|
20230626,090900,24648818,1644,1646,1646,1644,154
|
|
20230626,090800,24395394,1646,1647,1648,1646,329
|
|
20230626,090700,23853548,1631,1659,1659,1631,4303
|
|
20230626,090600,16799798,1651,1651,1651,1651,57
|
|
20230626,090500,16705691,1659,1659,1659,1659,0
|
|
20230626,090400,16705691,1659,1660,1660,1651,30
|
|
20230626,090300,16656085,1660,1652,1660,1652,5155
|
|
20230626,090200,8139929,1660,1660,1660,1652,1054
|
|
20230626,090100,6398066,1660,1661,1661,1652,2100
|
|
20230626,090000,2921106,1661,1660,1661,1659,1760
|