591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184800,169538934,1685,1685,1685,1685,3223
|
|
20230628,184700,169538934,1685,1685,1685,1685,0
|
|
20230628,184600,169538934,1685,1685,1685,1685,0
|
|
20230628,184500,169538934,1685,1685,1685,1685,0
|
|
20230628,184400,169538934,1685,1685,1685,1685,0
|
|
20230628,184300,169538934,1685,1685,1685,1685,0
|
|
20230628,184200,169538934,1685,1685,1685,1685,0
|
|
20230628,184100,169538934,1685,1685,1685,1685,0
|
|
20230628,184000,169538934,1685,1685,1685,1685,0
|
|
20230628,183900,169538934,1685,1685,1685,1685,0
|
|
20230628,183800,169538934,1685,1685,1685,1685,0
|
|
20230628,183700,169538934,1685,1685,1685,1685,0
|
|
20230628,183600,169538934,1685,1685,1685,1685,0
|
|
20230628,183500,169538934,1685,1685,1685,1685,0
|
|
20230628,183400,169538934,1685,1685,1685,1685,0
|
|
20230628,183300,169538934,1685,1685,1685,1685,0
|
|
20230628,183200,169538934,1685,1685,1685,1685,0
|
|
20230628,183100,169538934,1685,1685,1685,1685,0
|
|
20230628,183000,169538934,1685,1685,1685,1685,0
|
|
20230628,182900,169538934,1685,1685,1685,1685,0
|
|
20230628,182800,169538934,1685,1685,1685,1685,0
|
|
20230628,182700,169538934,1685,1685,1685,1685,0
|
|
20230628,182600,169538934,1685,1685,1685,1685,0
|
|
20230628,182500,169538934,1685,1685,1685,1685,0
|
|
20230628,182400,169538934,1685,1685,1685,1685,0
|
|
20230628,182300,169538934,1685,1685,1685,1685,0
|
|
20230628,182200,169538934,1685,1685,1685,1685,0
|
|
20230628,182100,169538934,1685,1685,1685,1685,0
|
|
20230628,182000,169538934,1685,1685,1685,1685,0
|
|
20230628,181900,169538934,1685,1685,1685,1685,0
|
|
20230628,181800,169538934,1685,1685,1685,1685,3223
|
|
20230628,181700,169538934,1685,1685,1685,1685,0
|
|
20230628,181600,169538934,1685,1685,1685,1685,0
|
|
20230628,181500,169538934,1685,1685,1685,1685,0
|
|
20230628,181400,169538934,1685,1685,1685,1685,0
|
|
20230628,181300,169538934,1685,1685,1685,1685,0
|
|
20230628,181200,169538934,1685,1685,1685,1685,0
|
|
20230628,181100,169538934,1685,1685,1685,1685,0
|
|
20230628,181000,169538934,1685,1685,1685,1685,0
|
|
20230628,180900,169538934,1685,1685,1685,1685,0
|
|
20230628,180800,169538934,1685,1685,1685,1685,0
|
|
20230628,180700,169538934,1685,1685,1685,1685,0
|
|
20230628,180600,169538934,1685,1685,1685,1685,0
|
|
20230628,180500,169538934,1685,1685,1685,1685,0
|
|
20230628,180400,169538934,1685,1685,1685,1685,0
|
|
20230628,180300,169538934,1685,1685,1685,1685,0
|
|
20230628,180200,169538934,1685,1685,1685,1685,0
|
|
20230628,180100,169538934,1685,1685,1685,1685,0
|
|
20230628,180000,169538934,1685,1685,1685,1685,0
|
|
20230628,175900,169538934,1685,1685,1685,1685,0
|
|
20230628,175800,169538934,1685,1685,1685,1685,0
|
|
20230628,175700,169538934,1685,1685,1685,1685,0
|
|
20230628,175600,169538934,1685,1685,1685,1685,0
|
|
20230628,175500,169538934,1685,1685,1685,1685,0
|
|
20230628,175400,169538934,1685,1685,1685,1685,0
|
|
20230628,175300,169538934,1685,1685,1685,1685,0
|
|
20230628,175200,169538934,1685,1685,1685,1685,0
|
|
20230628,175100,169538934,1685,1685,1685,1685,0
|
|
20230628,175000,169538934,1685,1685,1685,1685,0
|
|
20230628,174900,169538934,1685,1685,1685,1685,0
|
|
20230628,174800,169538934,1685,1685,1685,1685,3223
|
|
20230628,174700,169538934,1685,1685,1685,1685,0
|
|
20230628,174600,169538934,1685,1685,1685,1685,0
|
|
20230628,174500,169538934,1685,1685,1685,1685,0
|
|
20230628,174400,169538934,1685,1685,1685,1685,0
|
|
20230628,174300,169538934,1685,1685,1685,1685,0
|
|
20230628,174200,169538934,1685,1685,1685,1685,0
|
|
20230628,174100,169538934,1685,1685,1685,1685,0
|
|
20230628,174000,169538934,1685,1685,1685,1685,0
|
|
20230628,173900,169538934,1685,1685,1685,1685,0
|
|
20230628,173800,169538934,1685,1685,1685,1685,0
|
|
20230628,173700,169538934,1685,1685,1685,1685,0
|
|
20230628,173600,169538934,1685,1685,1685,1685,0
|
|
20230628,173500,169538934,1685,1685,1685,1685,0
|
|
20230628,173400,169538934,1685,1685,1685,1685,0
|
|
20230628,173300,169538934,1685,1685,1685,1685,0
|
|
20230628,173200,169538934,1685,1685,1685,1685,0
|
|
20230628,173100,169538934,1685,1685,1685,1685,0
|
|
20230628,173000,169538934,1685,1685,1685,1685,0
|
|
20230628,172900,169538934,1685,1685,1685,1685,0
|
|
20230628,172800,169538934,1685,1685,1685,1685,0
|
|
20230628,172700,169538934,1685,1685,1685,1685,0
|
|
20230628,172600,169538934,1685,1685,1685,1685,0
|
|
20230628,172500,169538934,1685,1685,1685,1685,0
|
|
20230628,172400,169538934,1685,1685,1685,1685,0
|
|
20230628,172300,169538934,1685,1685,1685,1685,0
|
|
20230628,172200,169538934,1685,1685,1685,1685,0
|
|
20230628,172100,169538934,1685,1685,1685,1685,0
|
|
20230628,172000,169538934,1685,1685,1685,1685,0
|
|
20230628,171900,169538934,1685,1685,1685,1685,0
|
|
20230628,171800,169538934,1685,1685,1685,1685,3223
|
|
20230628,171700,169538934,1685,1685,1685,1685,0
|
|
20230628,171600,169538934,1685,1685,1685,1685,0
|
|
20230628,171500,169538934,1685,1685,1685,1685,0
|
|
20230628,171400,169538934,1685,1685,1685,1685,0
|
|
20230628,171300,169538934,1685,1685,1685,1685,0
|
|
20230628,171200,169538934,1685,1685,1685,1685,0
|
|
20230628,171100,169538934,1685,1685,1685,1685,0
|
|
20230628,171000,169538934,1685,1685,1685,1685,0
|
|
20230628,170900,169538934,1685,1685,1685,1685,0
|
|
20230628,170800,169538934,1685,1685,1685,1685,0
|
|
20230628,170700,169538934,1685,1685,1685,1685,0
|
|
20230628,170600,169538934,1685,1685,1685,1685,0
|
|
20230628,170500,169538934,1685,1685,1685,1685,0
|
|
20230628,170400,169538934,1685,1685,1685,1685,0
|
|
20230628,170300,169538934,1685,1685,1685,1685,0
|
|
20230628,170200,169538934,1685,1685,1685,1685,0
|
|
20230628,170100,169538934,1685,1685,1685,1685,0
|
|
20230628,170000,169538934,1685,1685,1685,1685,0
|
|
20230628,165900,169538934,1685,1685,1685,1685,0
|
|
20230628,165800,169538934,1685,1685,1685,1685,0
|
|
20230628,165700,169538934,1685,1685,1685,1685,0
|
|
20230628,165600,169538934,1685,1685,1685,1685,0
|
|
20230628,165500,169538934,1685,1685,1685,1685,0
|
|
20230628,165400,169538934,1685,1685,1685,1685,0
|
|
20230628,165300,169538934,1685,1685,1685,1685,0
|
|
20230628,165200,169538934,1685,1685,1685,1685,0
|
|
20230628,165100,169538934,1685,1685,1685,1685,0
|
|
20230628,165000,169538934,1685,1685,1685,1685,0
|
|
20230628,164900,169538934,1685,1685,1685,1685,0
|
|
20230628,164800,169538934,1685,1685,1685,1685,3223
|
|
20230628,164700,169538934,1685,1685,1685,1685,0
|
|
20230628,164600,169538934,1685,1685,1685,1685,0
|
|
20230628,164500,169538934,1685,1685,1685,1685,0
|
|
20230628,164400,169538934,1685,1685,1685,1685,0
|
|
20230628,164300,169538934,1685,1685,1685,1685,0
|
|
20230628,164200,169538934,1685,1685,1685,1685,0
|
|
20230628,164100,169538934,1685,1685,1685,1685,0
|
|
20230628,164000,169538934,1685,1685,1685,1685,0
|
|
20230628,163900,169538934,1685,1685,1685,1685,0
|
|
20230628,163800,169538934,1685,1685,1685,1685,0
|
|
20230628,163700,169538934,1685,1685,1685,1685,0
|
|
20230628,163600,169538934,1685,1685,1685,1685,0
|
|
20230628,163500,169538934,1685,1685,1685,1685,0
|
|
20230628,163400,169538934,1685,1685,1685,1685,0
|
|
20230628,163300,169538934,1685,1685,1685,1685,0
|
|
20230628,163200,169538934,1685,1685,1685,1685,0
|
|
20230628,163100,169538934,1685,1685,1685,1685,0
|
|
20230628,163000,169538934,1685,1685,1685,1685,0
|
|
20230628,162900,169538934,1685,1685,1685,1685,0
|
|
20230628,162800,169538934,1685,1685,1685,1685,0
|
|
20230628,162700,169538934,1685,1685,1685,1685,0
|
|
20230628,162600,169538934,1685,1685,1685,1685,0
|
|
20230628,162500,169538934,1685,1685,1685,1685,0
|
|
20230628,162400,169538934,1685,1685,1685,1685,0
|
|
20230628,162300,169538934,1685,1685,1685,1685,0
|
|
20230628,162200,169538934,1685,1685,1685,1685,0
|
|
20230628,162100,169538934,1685,1685,1685,1685,0
|
|
20230628,162000,169538934,1685,1685,1685,1685,0
|
|
20230628,161900,169538934,1685,1685,1685,1685,0
|
|
20230628,161800,169538934,1685,1685,1685,1685,3223
|
|
20230628,161700,169538934,1685,1685,1685,1685,0
|
|
20230628,161600,169538934,1685,1685,1685,1685,0
|
|
20230628,161500,169538934,1685,1685,1685,1685,0
|
|
20230628,161400,169538934,1685,1685,1685,1685,0
|
|
20230628,161300,169538934,1685,1685,1685,1685,0
|
|
20230628,161200,169538934,1685,1685,1685,1685,0
|
|
20230628,161100,169538934,1685,1685,1685,1685,0
|
|
20230628,161000,169538934,1685,1685,1685,1685,0
|
|
20230628,160900,169538934,1685,1685,1685,1685,0
|
|
20230628,160800,169538934,1685,1685,1685,1685,0
|
|
20230628,160700,169538934,1685,1685,1685,1685,0
|
|
20230628,160600,169538934,1685,1685,1685,1685,0
|
|
20230628,160500,169538934,1685,1685,1685,1685,0
|
|
20230628,160400,169538934,1685,1685,1685,1685,0
|
|
20230628,160300,169538934,1685,1685,1685,1685,0
|
|
20230628,160200,169538934,1685,1685,1685,1685,0
|
|
20230628,160100,169538934,1685,1685,1685,1685,0
|
|
20230628,160000,169538934,1685,1685,1685,1685,0
|
|
20230628,155900,169538934,1685,1685,1685,1685,0
|
|
20230628,155800,169538934,1685,1685,1685,1685,0
|
|
20230628,155700,169538934,1685,1685,1685,1685,0
|
|
20230628,155600,169538934,1685,1685,1685,1685,0
|
|
20230628,155500,169538934,1685,1685,1685,1685,0
|
|
20230628,155400,169538934,1685,1685,1685,1685,0
|
|
20230628,155300,169538934,1685,1685,1685,1685,0
|
|
20230628,155200,169538934,1685,1685,1685,1685,0
|
|
20230628,155100,169538934,1685,1685,1685,1685,0
|
|
20230628,155000,169538934,1685,1685,1685,1685,0
|
|
20230628,154900,169538934,1685,1685,1685,1685,0
|
|
20230628,154800,169538934,1685,1685,1685,1685,3223
|
|
20230628,154700,169538934,1685,1685,1685,1685,0
|
|
20230628,154600,169538934,1685,1685,1685,1685,0
|
|
20230628,154500,169538934,1685,1685,1685,1685,0
|
|
20230628,154400,169538934,1685,1685,1685,1685,0
|
|
20230628,154300,169538934,1685,1685,1685,1685,0
|
|
20230628,154200,169538934,1685,1685,1685,1685,0
|
|
20230628,154100,169538934,1685,1685,1685,1685,0
|
|
20230628,154000,169538934,1685,1685,1685,1685,0
|
|
20230628,153900,169538934,1685,1685,1685,1685,0
|
|
20230628,153800,169538934,1685,1685,1685,1685,0
|
|
20230628,153700,169538934,1685,1685,1685,1685,0
|
|
20230628,153600,169538934,1685,1685,1685,1685,0
|
|
20230628,153500,169538934,1685,1685,1685,1685,0
|
|
20230628,153400,169538934,1685,1685,1685,1685,0
|
|
20230628,153300,169538934,1685,1685,1685,1685,0
|
|
20230628,153200,169538934,1685,1685,1685,1685,0
|
|
20230628,153100,169538934,1685,1685,1685,1685,0
|
|
20230628,153000,169538934,1685,1685,1685,1685,3223
|
|
20230628,152900,164108179,1690,1690,1690,1690,0
|
|
20230628,152800,164108179,1690,1690,1690,1690,0
|
|
20230628,152700,164108179,1690,1690,1690,1690,0
|
|
20230628,152600,164108179,1690,1690,1690,1690,0
|
|
20230628,152500,164108179,1690,1690,1690,1690,0
|
|
20230628,152400,164108179,1690,1690,1690,1690,0
|
|
20230628,152300,164108179,1690,1690,1690,1690,0
|
|
20230628,152200,164108179,1690,1690,1690,1690,0
|
|
20230628,152100,164108179,1690,1690,1690,1690,0
|
|
20230628,152000,164108179,1690,1690,1690,1690,0
|
|
20230628,151900,164108179,1690,1689,1690,1686,527
|
|
20230628,151800,163218534,1690,1690,1690,1690,1
|
|
20230628,151700,163216844,1690,1690,1690,1690,2
|
|
20230628,151600,163213464,1690,1694,1694,1690,921
|
|
20230628,151500,161655673,1695,1695,1695,1695,0
|
|
20230628,151400,161655673,1695,1695,1695,1695,2
|
|
20230628,151300,161652283,1695,1695,1695,1695,592
|
|
20230628,151200,160648843,1695,1695,1695,1695,3
|
|
20230628,151100,160643758,1695,1696,1696,1695,3
|
|
20230628,151000,160638672,1696,1696,1696,1694,14
|
|
20230628,150900,160614930,1694,1695,1696,1694,94
|
|
20230628,150800,160455681,1694,1696,1696,1690,5470
|
|
20230628,150700,151203723,1696,1691,1696,1691,19
|
|
20230628,150600,151171509,1695,1695,1695,1695,0
|
|
20230628,150500,151171509,1695,1695,1695,1695,0
|
|
20230628,150400,151171509,1695,1695,1695,1695,64
|
|
20230628,150300,151063029,1697,1697,1697,1697,0
|
|
20230628,150200,151063029,1697,1697,1697,1697,0
|
|
20230628,150100,151063029,1697,1697,1697,1697,0
|
|
20230628,150000,151063029,1697,1697,1697,1697,0
|
|
20230628,145900,151063029,1697,1697,1697,1697,8
|
|
20230628,145800,151049453,1692,1692,1692,1692,0
|
|
20230628,145700,151049453,1692,1692,1692,1692,160
|
|
20230628,145600,150778733,1692,1694,1694,1692,3538
|
|
20230628,145500,144792256,1694,1694,1695,1694,203
|
|
20230628,145400,144448173,1695,1697,1697,1695,246
|
|
20230628,145300,144030926,1696,1696,1696,1696,0
|
|
20230628,145200,144030926,1696,1696,1696,1696,5
|
|
20230628,145100,144022446,1696,1696,1696,1696,100
|
|
20230628,145000,143852846,1696,1696,1696,1696,13
|
|
20230628,144900,143830798,1696,1696,1696,1696,0
|
|
20230628,144800,143830798,1696,1696,1696,1696,0
|
|
20230628,144700,143830798,1696,1696,1696,1696,3
|
|
20230628,144600,143825710,1698,1698,1698,1698,0
|
|
20230628,144500,143825710,1698,1698,1698,1698,0
|
|
20230628,144400,143825710,1698,1698,1698,1698,99
|
|
20230628,144300,143657608,1698,1698,1698,1698,500
|
|
20230628,144200,142808608,1698,1698,1698,1698,0
|
|
20230628,144100,142808608,1698,1697,1698,1697,800
|
|
20230628,144000,141450508,1698,1698,1698,1698,57
|
|
20230628,143900,141353722,1698,1698,1698,1698,0
|
|
20230628,143800,141353722,1698,1698,1698,1698,3
|
|
20230628,143700,141348628,1698,1698,1698,1698,0
|
|
20230628,143600,141348628,1698,1698,1698,1698,3895
|
|
20230628,143500,134734918,1698,1698,1698,1698,1888
|
|
20230628,143400,131529094,1697,1697,1697,1697,0
|
|
20230628,143300,131529094,1697,1697,1697,1697,943
|
|
20230628,143200,129928823,1697,1697,1697,1697,0
|
|
20230628,143100,129928823,1697,1697,1697,1697,700
|
|
20230628,143000,128740923,1693,1693,1693,1693,0
|
|
20230628,142900,128740923,1693,1693,1693,1693,0
|
|
20230628,142800,128740923,1693,1693,1693,1693,0
|
|
20230628,142700,128740923,1693,1693,1693,1693,1
|
|
20230628,142600,128739230,1693,1693,1693,1693,1
|
|
20230628,142500,128737537,1698,1697,1698,1697,340
|
|
20230628,142400,128160457,1698,1698,1698,1698,100
|
|
20230628,142300,127990657,1693,1693,1693,1693,0
|
|
20230628,142200,127990657,1693,1695,1695,1693,12
|
|
20230628,142100,127970329,1692,1694,1694,1692,1500
|
|
20230628,142000,125432316,1695,1695,1695,1695,0
|
|
20230628,141900,125432316,1695,1695,1695,1695,85
|
|
20230628,141800,125288241,1695,1695,1695,1695,0
|
|
20230628,141700,125288241,1695,1695,1695,1695,0
|
|
20230628,141600,125288241,1695,1695,1695,1695,1167
|
|
20230628,141500,123310176,1695,1695,1695,1695,1000
|
|
20230628,141400,121615176,1695,1695,1695,1695,1000
|
|
20230628,141300,119920176,1695,1695,1695,1695,751
|
|
20230628,141200,118647231,1695,1695,1695,1695,0
|
|
20230628,141100,118647231,1695,1695,1695,1695,0
|
|
20230628,141000,118647231,1695,1695,1695,1695,1
|
|
20230628,140900,118645536,1695,1695,1695,1695,0
|
|
20230628,140800,118645536,1695,1695,1695,1695,0
|
|
20230628,140700,118645536,1695,1695,1695,1695,248
|
|
20230628,140600,118225176,1692,1692,1692,1692,50
|
|
20230628,140500,118140576,1692,1692,1692,1692,60
|
|
20230628,140400,118039056,1692,1692,1692,1692,0
|
|
20230628,140300,118039056,1692,1699,1699,1692,502
|
|
20230628,140200,117186171,1691,1691,1691,1691,0
|
|
20230628,140100,117186171,1691,1691,1691,1691,0
|
|
20230628,140000,117186171,1691,1691,1691,1691,0
|
|
20230628,135900,117186171,1691,1692,1692,1691,2
|
|
20230628,135800,117182788,1691,1691,1691,1691,0
|
|
20230628,135700,117182788,1691,1691,1691,1691,0
|
|
20230628,135600,117182788,1691,1691,1691,1691,1
|
|
20230628,135500,117181097,1692,1692,1692,1692,2
|
|
20230628,135400,117177713,1692,1692,1692,1692,1
|
|
20230628,135300,117176021,1692,1692,1692,1692,0
|
|
20230628,135200,117176021,1692,1695,1695,1692,21
|
|
20230628,135100,117140480,1694,1695,1695,1692,25
|
|
20230628,135000,117098157,1699,1699,1699,1699,0
|
|
20230628,134900,117098157,1699,1699,1699,1699,0
|
|
20230628,134800,117098157,1699,1694,1699,1692,2507
|
|
20230628,134700,112855494,1695,1695,1695,1695,433
|
|
20230628,134600,112121559,1696,1696,1696,1696,1
|
|
20230628,134500,112119863,1696,1696,1696,1696,2
|
|
20230628,134400,112116471,1698,1698,1698,1698,93
|
|
20230628,134300,111958557,1698,1698,1698,1698,5
|
|
20230628,134200,111950067,1696,1696,1696,1696,0
|
|
20230628,134100,111950067,1696,1698,1698,1696,171
|
|
20230628,134000,111659909,1699,1699,1699,1699,0
|
|
20230628,133900,111659909,1699,1699,1699,1699,6
|
|
20230628,133800,111649715,1699,1698,1699,1698,504
|
|
20230628,133700,110793919,1699,1697,1699,1697,177
|
|
20230628,133600,110493309,1698,1698,1698,1698,20
|
|
20230628,133500,110459349,1698,1698,1698,1698,3
|
|
20230628,133400,110454255,1699,1699,1699,1699,0
|
|
20230628,133300,110454255,1699,1699,1699,1699,15
|
|
20230628,133200,110428770,1696,1696,1696,1696,131
|
|
20230628,133100,110206594,1696,1696,1696,1696,500
|
|
20230628,133000,109358594,1696,1696,1696,1696,69
|
|
20230628,132900,109241570,1696,1696,1696,1696,1633
|
|
20230628,132800,106472002,1696,1696,1696,1696,151
|
|
20230628,132700,106215906,1697,1699,1699,1697,40
|
|
20230628,132600,106148016,1697,1697,1697,1696,25
|
|
20230628,132500,106105598,1698,1698,1698,1698,30
|
|
20230628,132400,106054658,1699,1699,1699,1699,0
|
|
20230628,132300,106054658,1699,1699,1699,1699,0
|
|
20230628,132200,106054658,1699,1699,1699,1699,6
|
|
20230628,132100,106044464,1699,1699,1699,1699,6
|
|
20230628,132000,106034270,1699,1699,1699,1699,0
|
|
20230628,131900,106034270,1699,1699,1699,1699,21
|
|
20230628,131800,105998591,1696,1700,1700,1696,65
|
|
20230628,131700,105888283,1700,1700,1700,1700,81
|
|
20230628,131600,105750583,1700,1700,1700,1700,0
|
|
20230628,131500,105750583,1700,1700,1700,1700,2277
|
|
20230628,131400,101879683,1703,1703,1703,1703,61
|
|
20230628,131300,101775800,1705,1705,1705,1705,0
|
|
20230628,131200,101775800,1705,1705,1705,1705,0
|
|
20230628,131100,101775800,1705,1705,1705,1705,0
|
|
20230628,131000,101775800,1705,1705,1705,1705,0
|
|
20230628,130900,101775800,1705,1705,1705,1705,0
|
|
20230628,130800,101775800,1705,1705,1705,1705,2
|
|
20230628,130700,101772390,1700,1700,1700,1700,1
|
|
20230628,130600,101770690,1705,1705,1705,1705,10
|
|
20230628,130500,101753640,1705,1705,1705,1705,0
|
|
20230628,130400,101753640,1705,1705,1705,1705,0
|
|
20230628,130300,101753640,1705,1701,1705,1701,476
|
|
20230628,130200,100942088,1701,1701,1701,1701,1
|
|
20230628,130100,100940387,1701,1701,1701,1701,0
|
|
20230628,130000,100940387,1701,1701,1701,1701,2
|
|
20230628,125900,100936985,1701,1701,1701,1701,0
|
|
20230628,125800,100936985,1701,1701,1701,1701,0
|
|
20230628,125700,100936985,1701,1701,1701,1701,89
|
|
20230628,125600,100785596,1701,1701,1701,1701,400
|
|
20230628,125500,100105196,1701,1701,1701,1701,0
|
|
20230628,125400,100105196,1701,1701,1701,1701,0
|
|
20230628,125300,100105196,1701,1701,1701,1701,0
|
|
20230628,125200,100105196,1701,1701,1701,1701,11
|
|
20230628,125100,100086485,1701,1701,1701,1701,1
|
|
20230628,125000,100084784,1701,1701,1701,1701,24
|
|
20230628,124900,100043960,1701,1705,1705,1701,54
|
|
20230628,124800,99952086,1701,1705,1705,1701,94
|
|
20230628,124700,99792004,1701,1701,1701,1701,0
|
|
20230628,124600,99792004,1701,1701,1701,1701,0
|
|
20230628,124500,99792004,1701,1701,1701,1701,0
|
|
20230628,124400,99792004,1701,1701,1701,1701,204
|
|
20230628,124300,99445000,1702,1701,1702,1701,315
|
|
20230628,124200,98909170,1701,1701,1701,1701,0
|
|
20230628,124100,98909170,1701,1701,1701,1701,0
|
|
20230628,124000,98909170,1701,1701,1701,1701,0
|
|
20230628,123900,98909170,1701,1701,1701,1701,472
|
|
20230628,123800,98106298,1705,1705,1705,1705,3
|
|
20230628,123700,98101183,1701,1701,1701,1701,0
|
|
20230628,123600,98101183,1701,1701,1701,1701,300
|
|
20230628,123500,97590883,1701,1701,1701,1701,0
|
|
20230628,123400,97590883,1701,1701,1701,1701,0
|
|
20230628,123300,97590883,1701,1702,1702,1701,2
|
|
20230628,123200,97587480,1702,1702,1702,1702,0
|
|
20230628,123100,97587480,1702,1702,1702,1702,0
|
|
20230628,123000,97587480,1702,1702,1702,1702,2
|
|
20230628,122900,97584076,1701,1701,1701,1701,0
|
|
20230628,122800,97584076,1701,1701,1701,1701,0
|
|
20230628,122700,97584076,1701,1701,1701,1701,0
|
|
20230628,122600,97584076,1701,1700,1701,1700,2
|
|
20230628,122500,97580675,1701,1703,1703,1701,1000
|
|
20230628,122400,95879669,1701,1701,1701,1701,668
|
|
20230628,122300,94743401,1702,1704,1704,1702,161
|
|
20230628,122200,94469260,1703,1703,1703,1703,0
|
|
20230628,122100,94469260,1703,1703,1703,1703,0
|
|
20230628,122000,94469260,1703,1703,1703,1703,1
|
|
20230628,121900,94467557,1708,1708,1708,1708,0
|
|
20230628,121800,94467557,1708,1708,1708,1708,0
|
|
20230628,121700,94467557,1708,1708,1708,1708,17
|
|
20230628,121600,94438521,1708,1708,1708,1708,36
|
|
20230628,121500,94377033,1708,1708,1708,1708,10
|
|
20230628,121400,94359953,1708,1708,1708,1708,2
|
|
20230628,121300,94356537,1707,1708,1708,1707,627
|
|
20230628,121200,93285657,1707,1707,1707,1707,0
|
|
20230628,121100,93285657,1707,1707,1707,1707,277
|
|
20230628,121000,92812818,1707,1707,1707,1707,0
|
|
20230628,120900,92812818,1707,1705,1707,1705,2938
|
|
20230628,120800,87800652,1705,1705,1705,1705,0
|
|
20230628,120700,87800652,1705,1705,1705,1705,0
|
|
20230628,120600,87800652,1705,1705,1705,1705,0
|
|
20230628,120500,87800652,1705,1705,1705,1705,0
|
|
20230628,120400,87800652,1705,1705,1705,1705,0
|
|
20230628,120300,87800652,1705,1705,1705,1705,0
|
|
20230628,120200,87800652,1705,1705,1705,1705,0
|
|
20230628,120100,87800652,1705,1705,1705,1705,0
|
|
20230628,120000,87800652,1705,1705,1705,1705,2
|
|
20230628,115900,87797242,1705,1703,1705,1703,206
|
|
20230628,115800,87446032,1703,1703,1703,1703,2900
|
|
20230628,115700,82507332,1703,1703,1703,1703,0
|
|
20230628,115600,82507332,1703,1703,1703,1703,50
|
|
20230628,115500,82422182,1705,1703,1705,1703,1000
|
|
20230628,115400,80717730,1703,1703,1703,1703,3000
|
|
20230628,115300,75608730,1703,1703,1703,1703,0
|
|
20230628,115200,75608730,1703,1703,1703,1703,100
|
|
20230628,115100,75438430,1703,1703,1703,1703,0
|
|
20230628,115000,75438430,1703,1695,1703,1694,1520
|
|
20230628,114900,72862886,1694,1694,1694,1694,0
|
|
20230628,114800,72862886,1694,1694,1694,1694,0
|
|
20230628,114700,72862886,1694,1694,1694,1694,0
|
|
20230628,114600,72862886,1694,1694,1694,1694,0
|
|
20230628,114500,72862886,1694,1694,1694,1694,139
|
|
20230628,114400,72627420,1695,1695,1695,1695,0
|
|
20230628,114300,72627420,1695,1695,1695,1695,624
|
|
20230628,114200,71569740,1695,1695,1695,1695,3
|
|
20230628,114100,71564655,1695,1695,1695,1695,704
|
|
20230628,114000,70371375,1695,1695,1695,1695,118
|
|
20230628,113900,70171365,1695,1695,1695,1695,3
|
|
20230628,113800,70166280,1695,1695,1695,1695,0
|
|
20230628,113700,70166280,1695,1695,1695,1695,5
|
|
20230628,113600,70157805,1695,1695,1695,1695,0
|
|
20230628,113500,70157805,1695,1695,1695,1695,0
|
|
20230628,113400,70157805,1695,1695,1695,1695,5
|
|
20230628,113300,70149330,1695,1695,1695,1695,2
|
|
20230628,113200,70145940,1695,1694,1695,1694,801
|
|
20230628,113100,68788246,1695,1695,1695,1695,5
|
|
20230628,113000,68779771,1694,1694,1694,1694,0
|
|
20230628,112900,68779771,1694,1695,1695,1694,153
|
|
20230628,112800,68520437,1697,1697,1697,1697,0
|
|
20230628,112700,68520437,1697,1697,1697,1697,5
|
|
20230628,112600,68511952,1697,1697,1697,1697,0
|
|
20230628,112500,68511952,1697,1697,1697,1697,0
|
|
20230628,112400,68511952,1697,1697,1697,1697,0
|
|
20230628,112300,68511952,1697,1697,1697,1697,5
|
|
20230628,112200,68503467,1695,1697,1697,1695,1500
|
|
20230628,112100,65960161,1702,1702,1702,1702,0
|
|
20230628,112000,65960161,1702,1702,1702,1702,0
|
|
20230628,111900,65960161,1702,1702,1702,1702,0
|
|
20230628,111800,65960161,1702,1702,1702,1702,6
|
|
20230628,111700,65949949,1702,1699,1702,1697,303
|
|
20230628,111600,65435433,1703,1703,1703,1703,0
|
|
20230628,111500,65435433,1703,1703,1703,1703,0
|
|
20230628,111400,65435433,1703,1703,1703,1702,28
|
|
20230628,111300,65387750,1703,1703,1703,1703,10
|
|
20230628,111200,65370720,1703,1703,1703,1703,0
|
|
20230628,111100,65370720,1703,1703,1703,1703,0
|
|
20230628,111000,65370720,1703,1703,1703,1703,0
|
|
20230628,110900,65370720,1703,1703,1703,1703,0
|
|
20230628,110800,65370720,1703,1703,1703,1703,100
|
|
20230628,110700,65200420,1703,1703,1703,1703,0
|
|
20230628,110600,65200420,1703,1703,1703,1703,0
|
|
20230628,110500,65200420,1703,1703,1703,1703,621
|
|
20230628,110400,64142857,1706,1706,1706,1706,5
|
|
20230628,110300,64134327,1707,1706,1707,1706,11
|
|
20230628,110200,64115557,1706,1703,1706,1703,856
|
|
20230628,110100,62657767,1703,1703,1703,1703,0
|
|
20230628,110000,62657767,1703,1703,1703,1703,3
|
|
20230628,105900,62652658,1703,1701,1703,1701,356
|
|
20230628,105800,62047039,1702,1702,1702,1702,0
|
|
20230628,105700,62047039,1702,1702,1702,1702,0
|
|
20230628,105600,62047039,1702,1702,1702,1702,60
|
|
20230628,105500,61944919,1702,1701,1702,1701,103
|
|
20230628,105400,61769708,1696,1701,1701,1696,240
|
|
20230628,105300,61362408,1701,1701,1701,1701,9
|
|
20230628,105200,61347099,1700,1700,1700,1700,0
|
|
20230628,105100,61347099,1700,1700,1700,1700,0
|
|
20230628,105000,61347099,1700,1700,1700,1700,0
|
|
20230628,104900,61347099,1700,1698,1700,1698,3724
|
|
20230628,104800,55019455,1698,1698,1698,1698,0
|
|
20230628,104700,55019455,1698,1698,1698,1698,117
|
|
20230628,104600,54820789,1698,1698,1698,1698,0
|
|
20230628,104500,54820789,1698,1698,1698,1698,500
|
|
20230628,104400,53971789,1698,1698,1698,1698,0
|
|
20230628,104300,53971789,1698,1698,1698,1698,0
|
|
20230628,104200,53971789,1698,1698,1698,1698,0
|
|
20230628,104100,53971789,1698,1698,1698,1698,11
|
|
20230628,104000,53953111,1698,1698,1698,1698,0
|
|
20230628,103900,53953111,1698,1698,1698,1698,800
|
|
20230628,103800,52594711,1698,1698,1698,1698,50
|
|
20230628,103700,52509811,1698,1698,1698,1698,0
|
|
20230628,103600,52509811,1698,1698,1698,1698,1
|
|
20230628,103500,52508113,1699,1696,1699,1696,2700
|
|
20230628,103400,47924244,1696,1696,1696,1696,0
|
|
20230628,103300,47924244,1696,1696,1696,1696,0
|
|
20230628,103200,47924244,1696,1696,1696,1696,1
|
|
20230628,103100,47922548,1697,1697,1697,1697,1
|
|
20230628,103000,47920851,1697,1697,1697,1692,413
|
|
20230628,102900,47220004,1697,1697,1697,1697,20
|
|
20230628,102800,47186064,1697,1697,1697,1697,0
|
|
20230628,102700,47186064,1697,1697,1697,1697,0
|
|
20230628,102600,47186064,1697,1697,1697,1697,0
|
|
20230628,102500,47186064,1697,1697,1697,1697,0
|
|
20230628,102400,47186064,1697,1697,1697,1697,0
|
|
20230628,102300,47186064,1697,1697,1697,1697,0
|
|
20230628,102200,47186064,1697,1697,1697,1697,0
|
|
20230628,102100,47186064,1697,1697,1697,1697,0
|
|
20230628,102000,47186064,1697,1697,1697,1697,1
|
|
20230628,101900,47184367,1697,1697,1697,1697,1
|
|
20230628,101800,47182670,1697,1697,1697,1697,0
|
|
20230628,101700,47182670,1697,1697,1697,1697,0
|
|
20230628,101600,47182670,1697,1691,1697,1691,82
|
|
20230628,101500,47043966,1695,1695,1695,1695,0
|
|
20230628,101400,47043966,1695,1693,1695,1692,4647
|
|
20230628,101300,39171335,1691,1691,1691,1691,0
|
|
20230628,101200,39171335,1691,1691,1691,1691,998
|
|
20230628,101100,37483717,1691,1690,1691,1690,1249
|
|
20230628,101000,35372906,1691,1691,1691,1691,1
|
|
20230628,100900,35371215,1693,1693,1693,1693,4
|
|
20230628,100800,35364443,1691,1691,1691,1690,1002
|
|
20230628,100700,33671059,1690,1690,1690,1690,0
|
|
20230628,100600,33671059,1690,1690,1690,1690,200
|
|
20230628,100500,33333059,1693,1693,1693,1693,0
|
|
20230628,100400,33333059,1693,1693,1693,1693,0
|
|
20230628,100300,33333059,1693,1693,1693,1693,12
|
|
20230628,100200,33312743,1695,1695,1695,1695,1
|
|
20230628,100100,33311048,1696,1696,1696,1696,0
|
|
20230628,100000,33311048,1696,1696,1696,1696,0
|
|
20230628,095900,33311048,1696,1696,1696,1696,151
|
|
20230628,095800,33054952,1697,1697,1697,1697,0
|
|
20230628,095700,33054952,1697,1697,1697,1697,0
|
|
20230628,095600,33054952,1697,1697,1697,1697,0
|
|
20230628,095500,33054952,1697,1697,1697,1697,8
|
|
20230628,095400,33041376,1697,1696,1697,1696,2
|
|
20230628,095300,33037983,1697,1695,1697,1695,1000
|
|
20230628,095200,31341107,1695,1695,1695,1695,0
|
|
20230628,095100,31341107,1695,1695,1695,1695,0
|
|
20230628,095000,31341107,1695,1695,1695,1695,0
|
|
20230628,094900,31341107,1695,1695,1695,1695,103
|
|
20230628,094800,31166522,1698,1698,1698,1698,0
|
|
20230628,094700,31166522,1698,1698,1698,1698,0
|
|
20230628,094600,31166522,1698,1698,1698,1698,0
|
|
20230628,094500,31166522,1698,1698,1698,1698,0
|
|
20230628,094400,31166522,1698,1698,1698,1698,0
|
|
20230628,094300,31166522,1698,1698,1698,1698,0
|
|
20230628,094200,31166522,1698,1698,1698,1698,0
|
|
20230628,094100,31166522,1698,1698,1698,1698,0
|
|
20230628,094000,31166522,1698,1698,1698,1698,0
|
|
20230628,093900,31166522,1698,1698,1698,1698,0
|
|
20230628,093800,31166522,1698,1698,1698,1698,0
|
|
20230628,093700,31166522,1698,1698,1698,1698,18
|
|
20230628,093600,31135958,1689,1689,1689,1689,100
|
|
20230628,093500,30967058,1698,1690,1698,1690,3002
|
|
20230628,093400,25893662,1697,1697,1697,1697,6
|
|
20230628,093300,25883480,1698,1698,1698,1698,1
|
|
20230628,093200,25881782,1698,1698,1698,1698,100
|
|
20230628,093100,25711982,1698,1698,1698,1698,0
|
|
20230628,093000,25711982,1698,1698,1698,1698,0
|
|
20230628,092900,25711982,1698,1698,1698,1698,210
|
|
20230628,092800,25355402,1698,1689,1698,1689,41
|
|
20230628,092700,25285964,1689,1689,1689,1689,771
|
|
20230628,092600,23983745,1698,1692,1698,1689,888
|
|
20230628,092500,22482553,1693,1698,1698,1693,634
|
|
20230628,092400,21407591,1698,1698,1698,1698,350
|
|
20230628,092300,20813291,1695,1695,1695,1695,0
|
|
20230628,092200,20813291,1695,1695,1695,1695,5
|
|
20230628,092100,20804816,1695,1695,1695,1695,400
|
|
20230628,092000,20126816,1695,1695,1695,1695,200
|
|
20230628,091900,19787816,1698,1698,1698,1698,0
|
|
20230628,091800,19787816,1698,1698,1698,1698,0
|
|
20230628,091700,19787816,1698,1698,1698,1695,473
|
|
20230628,091600,18986033,1695,1695,1695,1695,544
|
|
20230628,091500,18063953,1695,1695,1695,1695,163
|
|
20230628,091400,17787668,1695,1695,1695,1695,255
|
|
20230628,091300,17355443,1696,1695,1696,1695,129
|
|
20230628,091200,17136769,1695,1696,1696,1690,371
|
|
20230628,091100,16508340,1696,1696,1696,1696,5
|
|
20230628,091000,16499860,1697,1698,1698,1697,510
|
|
20230628,090900,15634385,1699,1695,1699,1695,23
|
|
20230628,090800,15595348,1695,1694,1695,1694,263
|
|
20230628,090700,15149816,1690,1693,1694,1690,4175
|
|
20230628,090600,8087009,1689,1690,1690,1689,321
|
|
20230628,090500,7544649,1693,1694,1694,1693,717
|
|
20230628,090400,6330151,1684,1684,1684,1684,5
|
|
20230628,090300,6321731,1684,1684,1684,1684,0
|
|
20230628,090200,6321731,1684,1683,1684,1683,1574
|
|
20230628,090100,3671120,1684,1684,1684,1684,340
|
|
20230628,090000,3098560,1684,1684,1684,1684,1840
|