673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201000,376513154,1386,1386,1386,1386,3469
|
|
20230626,200900,376513154,1386,1386,1386,1386,0
|
|
20230626,200800,376513154,1386,1386,1386,1386,0
|
|
20230626,200700,376513154,1386,1386,1386,1386,0
|
|
20230626,200600,376513154,1386,1386,1386,1386,0
|
|
20230626,200500,376513154,1386,1386,1386,1386,0
|
|
20230626,200400,376513154,1386,1386,1386,1386,0
|
|
20230626,200300,376513154,1386,1386,1386,1386,0
|
|
20230626,200200,376513154,1386,1386,1386,1386,0
|
|
20230626,200100,376513154,1386,1386,1386,1386,0
|
|
20230626,200000,376513154,1386,1386,1386,1386,0
|
|
20230626,195900,376513154,1386,1386,1386,1386,0
|
|
20230626,195800,376513154,1386,1386,1386,1386,0
|
|
20230626,195700,376513154,1386,1386,1386,1386,0
|
|
20230626,195600,376513154,1386,1386,1386,1386,0
|
|
20230626,195500,376513154,1386,1386,1386,1386,0
|
|
20230626,195400,376513154,1386,1386,1386,1386,0
|
|
20230626,195300,376513154,1386,1386,1386,1386,0
|
|
20230626,195200,376513154,1386,1386,1386,1386,0
|
|
20230626,195100,376513154,1386,1386,1386,1386,0
|
|
20230626,195000,376513154,1386,1386,1386,1386,0
|
|
20230626,194900,376513154,1386,1386,1386,1386,0
|
|
20230626,194800,376513154,1386,1386,1386,1386,0
|
|
20230626,194700,376513154,1386,1386,1386,1386,0
|
|
20230626,194600,376513154,1386,1386,1386,1386,0
|
|
20230626,194500,376513154,1386,1386,1386,1386,0
|
|
20230626,194400,376513154,1386,1386,1386,1386,0
|
|
20230626,194300,376513154,1386,1386,1386,1386,0
|
|
20230626,194200,376513154,1386,1386,1386,1386,0
|
|
20230626,194100,376513154,1386,1386,1386,1386,0
|
|
20230626,194000,376513154,1386,1386,1386,1386,3469
|
|
20230626,193900,376513154,1386,1386,1386,1386,0
|
|
20230626,193800,376513154,1386,1386,1386,1386,0
|
|
20230626,193700,376513154,1386,1386,1386,1386,0
|
|
20230626,193600,376513154,1386,1386,1386,1386,0
|
|
20230626,193500,376513154,1386,1386,1386,1386,0
|
|
20230626,193400,376513154,1386,1386,1386,1386,0
|
|
20230626,193300,376513154,1386,1386,1386,1386,0
|
|
20230626,193200,376513154,1386,1386,1386,1386,0
|
|
20230626,193100,376513154,1386,1386,1386,1386,0
|
|
20230626,193000,376513154,1386,1386,1386,1386,0
|
|
20230626,192900,376513154,1386,1386,1386,1386,0
|
|
20230626,192800,376513154,1386,1386,1386,1386,0
|
|
20230626,192700,376513154,1386,1386,1386,1386,0
|
|
20230626,192600,376513154,1386,1386,1386,1386,0
|
|
20230626,192500,376513154,1386,1386,1386,1386,0
|
|
20230626,192400,376513154,1386,1386,1386,1386,0
|
|
20230626,192300,376513154,1386,1386,1386,1386,0
|
|
20230626,192200,376513154,1386,1386,1386,1386,0
|
|
20230626,192100,376513154,1386,1386,1386,1386,0
|
|
20230626,192000,376513154,1386,1386,1386,1386,0
|
|
20230626,191900,376513154,1386,1386,1386,1386,0
|
|
20230626,191800,376513154,1386,1386,1386,1386,0
|
|
20230626,191700,376513154,1386,1386,1386,1386,0
|
|
20230626,191600,376513154,1386,1386,1386,1386,0
|
|
20230626,191500,376513154,1386,1386,1386,1386,0
|
|
20230626,191400,376513154,1386,1386,1386,1386,0
|
|
20230626,191300,376513154,1386,1386,1386,1386,0
|
|
20230626,191200,376513154,1386,1386,1386,1386,0
|
|
20230626,191100,376513154,1386,1386,1386,1386,0
|
|
20230626,191000,376513154,1386,1386,1386,1386,3469
|
|
20230626,190900,376513154,1386,1386,1386,1386,0
|
|
20230626,190800,376513154,1386,1386,1386,1386,0
|
|
20230626,190700,376513154,1386,1386,1386,1386,0
|
|
20230626,190600,376513154,1386,1386,1386,1386,0
|
|
20230626,190500,376513154,1386,1386,1386,1386,0
|
|
20230626,190400,376513154,1386,1386,1386,1386,0
|
|
20230626,190300,376513154,1386,1386,1386,1386,0
|
|
20230626,190200,376513154,1386,1386,1386,1386,0
|
|
20230626,190100,376513154,1386,1386,1386,1386,0
|
|
20230626,190000,376513154,1386,1386,1386,1386,0
|
|
20230626,185900,376513154,1386,1386,1386,1386,0
|
|
20230626,185800,376513154,1386,1386,1386,1386,0
|
|
20230626,185700,376513154,1386,1386,1386,1386,0
|
|
20230626,185600,376513154,1386,1386,1386,1386,0
|
|
20230626,185500,376513154,1386,1386,1386,1386,0
|
|
20230626,185400,376513154,1386,1386,1386,1386,0
|
|
20230626,185300,376513154,1386,1386,1386,1386,0
|
|
20230626,185200,376513154,1386,1386,1386,1386,0
|
|
20230626,185100,376513154,1386,1386,1386,1386,0
|
|
20230626,185000,376513154,1386,1386,1386,1386,0
|
|
20230626,184900,376513154,1386,1386,1386,1386,0
|
|
20230626,184800,376513154,1386,1386,1386,1386,0
|
|
20230626,184700,376513154,1386,1386,1386,1386,0
|
|
20230626,184600,376513154,1386,1386,1386,1386,0
|
|
20230626,184500,376513154,1386,1386,1386,1386,0
|
|
20230626,184400,376513154,1386,1386,1386,1386,0
|
|
20230626,184300,376513154,1386,1386,1386,1386,0
|
|
20230626,184200,376513154,1386,1386,1386,1386,0
|
|
20230626,184100,376513154,1386,1386,1386,1386,0
|
|
20230626,184000,376513154,1386,1386,1386,1386,3469
|
|
20230626,183900,376513154,1386,1386,1386,1386,0
|
|
20230626,183800,376513154,1386,1386,1386,1386,0
|
|
20230626,183700,376513154,1386,1386,1386,1386,0
|
|
20230626,183600,376513154,1386,1386,1386,1386,0
|
|
20230626,183500,376513154,1386,1386,1386,1386,0
|
|
20230626,183400,376513154,1386,1386,1386,1386,0
|
|
20230626,183300,376513154,1386,1386,1386,1386,0
|
|
20230626,183200,376513154,1386,1386,1386,1386,0
|
|
20230626,183100,376513154,1386,1386,1386,1386,0
|
|
20230626,183000,376513154,1386,1386,1386,1386,0
|
|
20230626,182900,376513154,1386,1386,1386,1386,0
|
|
20230626,182800,376513154,1386,1386,1386,1386,0
|
|
20230626,182700,376513154,1386,1386,1386,1386,0
|
|
20230626,182600,376513154,1386,1386,1386,1386,0
|
|
20230626,182500,376513154,1386,1386,1386,1386,0
|
|
20230626,182400,376513154,1386,1386,1386,1386,0
|
|
20230626,182300,376513154,1386,1386,1386,1386,0
|
|
20230626,182200,376513154,1386,1386,1386,1386,0
|
|
20230626,182100,376513154,1386,1386,1386,1386,0
|
|
20230626,182000,376513154,1386,1386,1386,1386,0
|
|
20230626,181900,376513154,1386,1386,1386,1386,0
|
|
20230626,181800,376513154,1386,1386,1386,1386,0
|
|
20230626,181700,376513154,1386,1386,1386,1386,0
|
|
20230626,181600,376513154,1386,1386,1386,1386,0
|
|
20230626,181500,376513154,1386,1386,1386,1386,0
|
|
20230626,181400,376513154,1386,1386,1386,1386,0
|
|
20230626,181300,376513154,1386,1386,1386,1386,0
|
|
20230626,181200,376513154,1386,1386,1386,1386,0
|
|
20230626,181100,376513154,1386,1386,1386,1386,0
|
|
20230626,181000,376513154,1386,1386,1386,1386,3469
|
|
20230626,180900,376513154,1386,1386,1386,1386,0
|
|
20230626,180800,376513154,1386,1386,1386,1386,0
|
|
20230626,180700,376513154,1386,1386,1386,1386,0
|
|
20230626,180600,376513154,1386,1386,1386,1386,0
|
|
20230626,180500,376513154,1386,1386,1386,1386,0
|
|
20230626,180400,376513154,1386,1386,1386,1386,0
|
|
20230626,180300,376513154,1386,1386,1386,1386,0
|
|
20230626,180200,376513154,1386,1386,1386,1386,0
|
|
20230626,180100,376513154,1386,1386,1386,1386,0
|
|
20230626,180000,376513154,1386,1386,1386,1386,0
|
|
20230626,175900,376513154,1386,1386,1386,1386,0
|
|
20230626,175800,376513154,1386,1386,1386,1386,0
|
|
20230626,175700,376513154,1386,1386,1386,1386,0
|
|
20230626,175600,376513154,1386,1386,1386,1386,0
|
|
20230626,175500,376513154,1386,1386,1386,1386,0
|
|
20230626,175400,376513154,1386,1386,1386,1386,0
|
|
20230626,175300,376513154,1386,1386,1386,1386,0
|
|
20230626,175200,376513154,1386,1386,1386,1386,0
|
|
20230626,175100,376513154,1386,1386,1386,1386,0
|
|
20230626,175000,376513154,1386,1386,1386,1386,0
|
|
20230626,174900,376513154,1386,1386,1386,1386,0
|
|
20230626,174800,376513154,1386,1386,1386,1386,0
|
|
20230626,174700,376513154,1386,1386,1386,1386,0
|
|
20230626,174600,376513154,1386,1386,1386,1386,0
|
|
20230626,174500,376513154,1386,1386,1386,1386,0
|
|
20230626,174400,376513154,1386,1386,1386,1386,0
|
|
20230626,174300,376513154,1386,1386,1386,1386,0
|
|
20230626,174200,376513154,1386,1386,1386,1386,0
|
|
20230626,174100,376513154,1386,1386,1386,1386,0
|
|
20230626,174000,376513154,1386,1386,1386,1386,3469
|
|
20230626,173900,376513154,1386,1386,1386,1386,0
|
|
20230626,173800,376513154,1386,1386,1386,1386,0
|
|
20230626,173700,376513154,1386,1386,1386,1386,0
|
|
20230626,173600,376513154,1386,1386,1386,1386,0
|
|
20230626,173500,376513154,1386,1386,1386,1386,0
|
|
20230626,173400,376513154,1386,1386,1386,1386,0
|
|
20230626,173300,376513154,1386,1386,1386,1386,0
|
|
20230626,173200,376513154,1386,1386,1386,1386,0
|
|
20230626,173100,376513154,1386,1386,1386,1386,0
|
|
20230626,173000,376513154,1386,1386,1386,1386,0
|
|
20230626,172900,376513154,1386,1386,1386,1386,0
|
|
20230626,172800,376513154,1386,1386,1386,1386,0
|
|
20230626,172700,376513154,1386,1386,1386,1386,0
|
|
20230626,172600,376513154,1386,1386,1386,1386,0
|
|
20230626,172500,376513154,1386,1386,1386,1386,0
|
|
20230626,172400,376513154,1386,1386,1386,1386,0
|
|
20230626,172300,376513154,1386,1386,1386,1386,0
|
|
20230626,172200,376513154,1386,1386,1386,1386,0
|
|
20230626,172100,376513154,1386,1386,1386,1386,0
|
|
20230626,172000,376513154,1386,1386,1386,1386,0
|
|
20230626,171900,376513154,1386,1386,1386,1386,0
|
|
20230626,171800,376513154,1386,1386,1386,1386,0
|
|
20230626,171700,376513154,1386,1386,1386,1386,0
|
|
20230626,171600,376513154,1386,1386,1386,1386,0
|
|
20230626,171500,376513154,1386,1386,1386,1386,0
|
|
20230626,171400,376513154,1386,1386,1386,1386,0
|
|
20230626,171300,376513154,1386,1386,1386,1386,0
|
|
20230626,171200,376513154,1386,1386,1386,1386,0
|
|
20230626,171100,376513154,1386,1386,1386,1386,0
|
|
20230626,171000,376513154,1386,1386,1386,1386,3469
|
|
20230626,170900,376513154,1386,1386,1386,1386,0
|
|
20230626,170800,376513154,1386,1386,1386,1386,0
|
|
20230626,170700,376513154,1386,1386,1386,1386,0
|
|
20230626,170600,376513154,1386,1386,1386,1386,0
|
|
20230626,170500,376513154,1386,1386,1386,1386,0
|
|
20230626,170400,376513154,1386,1386,1386,1386,0
|
|
20230626,170300,376513154,1386,1386,1386,1386,0
|
|
20230626,170200,376513154,1386,1386,1386,1386,0
|
|
20230626,170100,376513154,1386,1386,1386,1386,0
|
|
20230626,170000,376513154,1386,1386,1386,1386,0
|
|
20230626,165900,376513154,1386,1386,1386,1386,0
|
|
20230626,165800,376513154,1386,1386,1386,1386,0
|
|
20230626,165700,376513154,1386,1386,1386,1386,0
|
|
20230626,165600,376513154,1386,1386,1386,1386,0
|
|
20230626,165500,376513154,1386,1386,1386,1386,0
|
|
20230626,165400,376513154,1386,1386,1386,1386,0
|
|
20230626,165300,376513154,1386,1386,1386,1386,0
|
|
20230626,165200,376513154,1386,1386,1386,1386,0
|
|
20230626,165100,376513154,1386,1386,1386,1386,0
|
|
20230626,165000,376513154,1386,1386,1386,1386,0
|
|
20230626,164900,376513154,1386,1386,1386,1386,0
|
|
20230626,164800,376513154,1386,1386,1386,1386,0
|
|
20230626,164700,376513154,1386,1386,1386,1386,0
|
|
20230626,164600,376513154,1386,1386,1386,1386,0
|
|
20230626,164500,376513154,1386,1386,1386,1386,0
|
|
20230626,164400,376513154,1386,1386,1386,1386,0
|
|
20230626,164300,376513154,1386,1386,1386,1386,0
|
|
20230626,164200,376513154,1386,1386,1386,1386,0
|
|
20230626,164100,376513154,1386,1386,1386,1386,0
|
|
20230626,164000,376513154,1386,1386,1386,1386,3469
|
|
20230626,163900,376513154,1386,1386,1386,1386,0
|
|
20230626,163800,376513154,1386,1386,1386,1386,0
|
|
20230626,163700,376513154,1386,1386,1386,1386,0
|
|
20230626,163600,376513154,1386,1386,1386,1386,0
|
|
20230626,163500,376513154,1386,1386,1386,1386,0
|
|
20230626,163400,376513154,1386,1386,1386,1386,0
|
|
20230626,163300,376513154,1386,1386,1386,1386,0
|
|
20230626,163200,376513154,1386,1386,1386,1386,0
|
|
20230626,163100,376513154,1386,1386,1386,1386,0
|
|
20230626,163000,376513154,1386,1386,1386,1386,0
|
|
20230626,162900,376513154,1386,1386,1386,1386,0
|
|
20230626,162800,376513154,1386,1386,1386,1386,0
|
|
20230626,162700,376513154,1386,1386,1386,1386,0
|
|
20230626,162600,376513154,1386,1386,1386,1386,0
|
|
20230626,162500,376513154,1386,1386,1386,1386,0
|
|
20230626,162400,376513154,1386,1386,1386,1386,0
|
|
20230626,162300,376513154,1386,1386,1386,1386,0
|
|
20230626,162200,376513154,1386,1386,1386,1386,0
|
|
20230626,162100,376513154,1386,1386,1386,1386,0
|
|
20230626,162000,376513154,1386,1386,1386,1386,0
|
|
20230626,161900,376513154,1386,1386,1386,1386,0
|
|
20230626,161800,376513154,1386,1386,1386,1386,0
|
|
20230626,161700,376513154,1386,1386,1386,1386,0
|
|
20230626,161600,376513154,1386,1386,1386,1386,0
|
|
20230626,161500,376513154,1386,1386,1386,1386,0
|
|
20230626,161400,376513154,1386,1386,1386,1386,0
|
|
20230626,161300,376513154,1386,1386,1386,1386,0
|
|
20230626,161200,376513154,1386,1386,1386,1386,0
|
|
20230626,161100,376513154,1386,1386,1386,1386,0
|
|
20230626,161000,376513154,1386,1386,1386,1386,3469
|
|
20230626,160900,376513154,1386,1386,1386,1386,0
|
|
20230626,160800,376513154,1386,1386,1386,1386,0
|
|
20230626,160700,376513154,1386,1386,1386,1386,0
|
|
20230626,160600,376513154,1386,1386,1386,1386,0
|
|
20230626,160500,376513154,1386,1386,1386,1386,0
|
|
20230626,160400,376513154,1386,1386,1386,1386,0
|
|
20230626,160300,376513154,1386,1386,1386,1386,0
|
|
20230626,160200,376513154,1386,1386,1386,1386,0
|
|
20230626,160100,376513154,1386,1386,1386,1386,0
|
|
20230626,160000,376513154,1386,1386,1386,1386,0
|
|
20230626,155900,376513154,1386,1386,1386,1386,0
|
|
20230626,155800,376513154,1386,1386,1386,1386,0
|
|
20230626,155700,376513154,1386,1386,1386,1386,0
|
|
20230626,155600,376513154,1386,1386,1386,1386,0
|
|
20230626,155500,376513154,1386,1386,1386,1386,0
|
|
20230626,155400,376513154,1386,1386,1386,1386,0
|
|
20230626,155300,376513154,1386,1386,1386,1386,0
|
|
20230626,155200,376513154,1386,1386,1386,1386,0
|
|
20230626,155100,376513154,1386,1386,1386,1386,0
|
|
20230626,155000,376513154,1386,1386,1386,1386,0
|
|
20230626,154900,376513154,1386,1386,1386,1386,0
|
|
20230626,154800,376513154,1386,1386,1386,1386,0
|
|
20230626,154700,376513154,1386,1386,1386,1386,0
|
|
20230626,154600,376513154,1386,1386,1386,1386,0
|
|
20230626,154500,376513154,1386,1386,1386,1386,0
|
|
20230626,154400,376513154,1386,1386,1386,1386,0
|
|
20230626,154300,376513154,1386,1386,1386,1386,0
|
|
20230626,154200,376513154,1386,1386,1386,1386,0
|
|
20230626,154100,376513154,1386,1386,1386,1386,0
|
|
20230626,154000,376513154,1386,1386,1386,1386,3469
|
|
20230626,153900,376513154,1386,1386,1386,1386,0
|
|
20230626,153800,376513154,1386,1386,1386,1386,0
|
|
20230626,153700,376513154,1386,1386,1386,1386,0
|
|
20230626,153600,376513154,1386,1386,1386,1386,0
|
|
20230626,153500,376513154,1386,1386,1386,1386,0
|
|
20230626,153400,376513154,1386,1386,1386,1386,0
|
|
20230626,153300,376513154,1386,1386,1386,1386,0
|
|
20230626,153200,376513154,1386,1386,1386,1386,0
|
|
20230626,153100,376513154,1386,1386,1386,1386,0
|
|
20230626,153000,376513154,1386,1386,1386,1386,3469
|
|
20230626,152900,371705120,1386,1386,1386,1386,0
|
|
20230626,152800,371705120,1386,1386,1386,1386,0
|
|
20230626,152700,371705120,1386,1386,1386,1386,0
|
|
20230626,152600,371705120,1386,1386,1386,1386,0
|
|
20230626,152500,371705120,1386,1386,1386,1386,0
|
|
20230626,152400,371705120,1386,1386,1386,1386,0
|
|
20230626,152300,371705120,1386,1386,1386,1386,0
|
|
20230626,152200,371705120,1386,1386,1386,1386,0
|
|
20230626,152100,371705120,1386,1386,1386,1386,0
|
|
20230626,152000,371705120,1386,1386,1386,1386,0
|
|
20230626,151900,371705120,1386,1384,1386,1384,45
|
|
20230626,151800,371642828,1384,1381,1384,1381,1822
|
|
20230626,151700,369125463,1381,1382,1383,1381,802
|
|
20230626,151600,368017678,1383,1384,1384,1383,6256
|
|
20230626,151500,359360967,1384,1385,1385,1384,961
|
|
20230626,151400,358030355,1386,1387,1387,1386,3378
|
|
20230626,151300,353345657,1387,1388,1388,1387,2593
|
|
20230626,151200,349747043,1388,1388,1388,1388,57
|
|
20230626,151100,349667927,1388,1388,1388,1388,444
|
|
20230626,151000,349051655,1389,1389,1389,1389,0
|
|
20230626,150900,349051655,1389,1389,1389,1387,273
|
|
20230626,150800,348672858,1387,1385,1387,1385,1242
|
|
20230626,150700,346951084,1386,1384,1386,1384,144
|
|
20230626,150600,346751616,1384,1384,1385,1384,1216
|
|
20230626,150500,345067521,1384,1385,1385,1384,584
|
|
20230626,150400,344259254,1384,1384,1384,1384,0
|
|
20230626,150300,344259254,1384,1385,1385,1384,1800
|
|
20230626,150200,341766959,1385,1387,1387,1385,2240
|
|
20230626,150100,338663159,1387,1387,1387,1387,0
|
|
20230626,150000,338663159,1387,1385,1387,1385,2187
|
|
20230626,145900,335633584,1385,1387,1387,1385,101
|
|
20230626,145800,335493697,1385,1385,1385,1385,773
|
|
20230626,145700,334423092,1387,1387,1387,1387,0
|
|
20230626,145600,334423092,1387,1387,1387,1387,0
|
|
20230626,145500,334423092,1387,1387,1387,1387,0
|
|
20230626,145400,334423092,1387,1387,1387,1387,0
|
|
20230626,145300,334423092,1387,1387,1387,1387,0
|
|
20230626,145200,334423092,1387,1387,1387,1387,0
|
|
20230626,145100,334423092,1387,1387,1387,1387,419
|
|
20230626,145000,333841939,1387,1386,1387,1386,1342
|
|
20230626,144900,331981027,1385,1385,1385,1385,47
|
|
20230626,144800,331915932,1385,1385,1385,1385,0
|
|
20230626,144700,331915932,1385,1385,1385,1385,761
|
|
20230626,144600,330861947,1385,1385,1385,1385,1000
|
|
20230626,144500,329476947,1384,1384,1384,1384,4
|
|
20230626,144400,329471411,1383,1384,1384,1383,4000
|
|
20230626,144300,323936103,1384,1384,1384,1384,10
|
|
20230626,144200,323922263,1384,1384,1384,1384,0
|
|
20230626,144100,323922263,1384,1384,1384,1384,0
|
|
20230626,144000,323922263,1384,1384,1384,1384,0
|
|
20230626,143900,323922263,1384,1384,1384,1384,0
|
|
20230626,143800,323922263,1384,1384,1384,1384,0
|
|
20230626,143700,323922263,1384,1384,1384,1384,345
|
|
20230626,143600,323444783,1385,1385,1385,1385,1256
|
|
20230626,143500,321705223,1385,1385,1385,1385,0
|
|
20230626,143400,321705223,1385,1385,1385,1385,0
|
|
20230626,143300,321705223,1385,1385,1385,1385,10
|
|
20230626,143200,321691373,1387,1387,1387,1387,0
|
|
20230626,143100,321691373,1387,1387,1387,1387,0
|
|
20230626,143000,321691373,1387,1387,1387,1387,0
|
|
20230626,142900,321691373,1387,1387,1387,1387,8
|
|
20230626,142800,321680277,1388,1388,1388,1388,0
|
|
20230626,142700,321680277,1388,1388,1388,1388,0
|
|
20230626,142600,321680277,1388,1388,1388,1388,0
|
|
20230626,142500,321680277,1388,1388,1388,1388,0
|
|
20230626,142400,321680277,1388,1388,1388,1388,0
|
|
20230626,142300,321680277,1388,1388,1388,1388,500
|
|
20230626,142200,320986277,1388,1388,1388,1388,0
|
|
20230626,142100,320986277,1388,1388,1388,1388,0
|
|
20230626,142000,320986277,1388,1388,1388,1388,20
|
|
20230626,141900,320958517,1385,1385,1385,1385,0
|
|
20230626,141800,320958517,1385,1385,1385,1385,1396
|
|
20230626,141700,319025057,1385,1385,1385,1385,492
|
|
20230626,141600,318343637,1385,1385,1385,1385,0
|
|
20230626,141500,318343637,1385,1385,1385,1385,701
|
|
20230626,141400,317372752,1385,1385,1385,1385,1
|
|
20230626,141300,317371367,1385,1385,1385,1385,33
|
|
20230626,141200,317325662,1385,1385,1385,1385,0
|
|
20230626,141100,317325662,1385,1385,1385,1385,387
|
|
20230626,141000,316789667,1385,1385,1385,1385,932
|
|
20230626,140900,315498847,1387,1387,1387,1387,0
|
|
20230626,140800,315498847,1387,1387,1387,1387,0
|
|
20230626,140700,315498847,1387,1385,1387,1385,6
|
|
20230626,140600,315490535,1386,1385,1386,1385,158
|
|
20230626,140500,315271614,1386,1386,1386,1386,0
|
|
20230626,140400,315271614,1386,1387,1388,1386,1838
|
|
20230626,140300,312724090,1386,1386,1386,1386,0
|
|
20230626,140200,312724090,1386,1386,1386,1386,1
|
|
20230626,140100,312722704,1386,1386,1386,1386,25
|
|
20230626,140000,312688054,1386,1386,1386,1386,3
|
|
20230626,135900,312683896,1386,1385,1386,1385,697
|
|
20230626,135800,311717896,1385,1385,1385,1385,1069
|
|
20230626,135700,310237331,1385,1385,1385,1385,96
|
|
20230626,135600,310104371,1385,1383,1385,1383,769
|
|
20230626,135500,309039450,1383,1385,1385,1383,1870
|
|
20230626,135400,306452724,1385,1384,1385,1384,102
|
|
20230626,135300,306311550,1386,1384,1386,1384,11
|
|
20230626,135200,306296306,1384,1384,1384,1384,41
|
|
20230626,135100,306239562,1384,1384,1384,1384,0
|
|
20230626,135000,306239562,1384,1384,1384,1384,0
|
|
20230626,134900,306239562,1384,1384,1384,1384,0
|
|
20230626,134800,306239562,1384,1384,1384,1384,0
|
|
20230626,134700,306239562,1384,1384,1384,1384,1
|
|
20230626,134600,306238178,1384,1385,1385,1384,50
|
|
20230626,134500,306168929,1385,1385,1385,1385,0
|
|
20230626,134400,306168929,1385,1385,1385,1385,0
|
|
20230626,134300,306168929,1385,1384,1385,1384,2
|
|
20230626,134200,306166160,1384,1384,1384,1384,0
|
|
20230626,134100,306166160,1384,1384,1384,1384,381
|
|
20230626,134000,305638856,1384,1384,1384,1384,2
|
|
20230626,133900,305636088,1384,1384,1385,1384,18
|
|
20230626,133800,305611160,1384,1384,1384,1384,51
|
|
20230626,133700,305540576,1384,1384,1384,1384,0
|
|
20230626,133600,305540576,1384,1384,1384,1384,1
|
|
20230626,133500,305539192,1384,1384,1384,1384,0
|
|
20230626,133400,305539192,1384,1384,1384,1384,0
|
|
20230626,133300,305539192,1384,1384,1384,1384,300
|
|
20230626,133200,305123992,1385,1385,1385,1385,50
|
|
20230626,133100,305054742,1386,1386,1386,1386,1
|
|
20230626,133000,305053356,1384,1385,1385,1384,209
|
|
20230626,132900,304764090,1384,1384,1384,1384,0
|
|
20230626,132800,304764090,1384,1384,1384,1384,0
|
|
20230626,132700,304764090,1384,1384,1384,1384,450
|
|
20230626,132600,304141290,1384,1384,1384,1384,0
|
|
20230626,132500,304141290,1384,1387,1388,1384,199
|
|
20230626,132400,303865501,1388,1385,1388,1384,103
|
|
20230626,132300,303722935,1385,1385,1385,1385,0
|
|
20230626,132200,303722935,1385,1385,1385,1385,0
|
|
20230626,132100,303722935,1385,1385,1385,1385,0
|
|
20230626,132000,303722935,1385,1385,1385,1385,85
|
|
20230626,131900,303605210,1385,1385,1385,1385,1001
|
|
20230626,131800,302218825,1386,1388,1388,1386,2598
|
|
20230626,131700,298617921,1388,1388,1388,1388,383
|
|
20230626,131600,298086317,1387,1387,1387,1387,0
|
|
20230626,131500,298086317,1387,1387,1387,1387,42
|
|
20230626,131400,298028063,1387,1387,1387,1387,0
|
|
20230626,131300,298028063,1387,1387,1387,1387,51
|
|
20230626,131200,297957326,1386,1388,1388,1386,2775
|
|
20230626,131100,294107274,1388,1389,1389,1388,311
|
|
20230626,131000,293675306,1389,1389,1389,1389,4
|
|
20230626,130900,293669750,1389,1389,1389,1389,1
|
|
20230626,130800,293668361,1388,1388,1388,1388,0
|
|
20230626,130700,293668361,1388,1388,1388,1388,500
|
|
20230626,130600,292974361,1389,1389,1389,1389,0
|
|
20230626,130500,292974361,1389,1389,1389,1389,1
|
|
20230626,130400,292972972,1388,1388,1388,1388,100
|
|
20230626,130300,292834172,1389,1389,1389,1389,0
|
|
20230626,130200,292834172,1389,1389,1389,1389,0
|
|
20230626,130100,292834172,1389,1389,1389,1389,0
|
|
20230626,130000,292834172,1389,1388,1389,1388,932
|
|
20230626,125900,291540531,1389,1389,1389,1389,199
|
|
20230626,125800,291264120,1389,1389,1389,1389,0
|
|
20230626,125700,291264120,1389,1389,1389,1389,501
|
|
20230626,125600,290568231,1389,1389,1389,1389,0
|
|
20230626,125500,290568231,1389,1389,1389,1389,0
|
|
20230626,125400,290568231,1389,1390,1390,1389,204
|
|
20230626,125300,290284874,1390,1390,1390,1390,1139
|
|
20230626,125200,288701664,1389,1389,1389,1389,744
|
|
20230626,125100,287668248,1389,1389,1389,1389,0
|
|
20230626,125000,287668248,1389,1389,1389,1389,850
|
|
20230626,124900,286487598,1388,1388,1388,1388,2059
|
|
20230626,124800,283629706,1389,1389,1389,1389,100
|
|
20230626,124700,283490806,1388,1385,1388,1385,3713
|
|
20230626,124600,278337278,1384,1384,1384,1384,57
|
|
20230626,124500,278258390,1384,1383,1384,1383,63
|
|
20230626,124400,278171250,1383,1383,1383,1383,0
|
|
20230626,124300,278171250,1383,1383,1383,1383,0
|
|
20230626,124200,278171250,1383,1383,1383,1383,0
|
|
20230626,124100,278171250,1383,1383,1383,1383,0
|
|
20230626,124000,278171250,1383,1384,1384,1383,732
|
|
20230626,123900,277158874,1385,1388,1388,1385,372
|
|
20230626,123800,276643624,1388,1388,1388,1387,139
|
|
20230626,123700,276450778,1389,1389,1389,1389,0
|
|
20230626,123600,276450778,1389,1388,1389,1388,17
|
|
20230626,123500,276427181,1385,1385,1385,1385,455
|
|
20230626,123400,275797006,1385,1385,1385,1385,0
|
|
20230626,123300,275797006,1385,1385,1385,1385,0
|
|
20230626,123200,275797006,1385,1384,1385,1384,12
|
|
20230626,123100,275780397,1383,1383,1383,1383,80
|
|
20230626,123000,275669757,1383,1381,1383,1380,540
|
|
20230626,122900,274924442,1381,1381,1381,1381,0
|
|
20230626,122800,274924442,1381,1382,1382,1381,3061
|
|
20230626,122700,270696919,1384,1384,1384,1384,1
|
|
20230626,122600,270695535,1384,1382,1384,1381,723
|
|
20230626,122500,269697064,1381,1382,1382,1381,703
|
|
20230626,122400,268725976,1382,1384,1384,1382,610
|
|
20230626,122300,267882736,1384,1383,1384,1383,23
|
|
20230626,122200,267850926,1383,1383,1383,1383,200
|
|
20230626,122100,267574326,1383,1383,1383,1381,665
|
|
20230626,122000,266655899,1381,1381,1381,1381,1985
|
|
20230626,121900,263914614,1381,1381,1381,1381,3180
|
|
20230626,121800,259523034,1383,1383,1383,1383,2
|
|
20230626,121700,259520268,1381,1382,1382,1381,3
|
|
20230626,121600,259516123,1381,1381,1381,1381,0
|
|
20230626,121500,259516123,1381,1382,1382,1381,757
|
|
20230626,121400,258470656,1382,1382,1382,1382,243
|
|
20230626,121300,258134830,1385,1385,1385,1385,3
|
|
20230626,121200,258130675,1382,1382,1382,1382,0
|
|
20230626,121100,258130675,1382,1382,1382,1382,4000
|
|
20230626,121000,252602675,1382,1383,1383,1382,3325
|
|
20230626,120900,248005670,1387,1387,1387,1387,1
|
|
20230626,120800,248004283,1382,1382,1382,1382,0
|
|
20230626,120700,248004283,1382,1382,1382,1382,0
|
|
20230626,120600,248004283,1382,1382,1382,1382,350
|
|
20230626,120500,247520583,1382,1382,1382,1382,0
|
|
20230626,120400,247520583,1382,1382,1382,1382,138
|
|
20230626,120300,247329867,1390,1390,1390,1390,1
|
|
20230626,120200,247328477,1382,1382,1382,1382,450
|
|
20230626,120100,246706577,1381,1384,1384,1381,3993
|
|
20230626,120000,241188346,1383,1383,1383,1383,0
|
|
20230626,115900,241188346,1383,1385,1385,1383,3909
|
|
20230626,115800,235780018,1394,1394,1394,1394,0
|
|
20230626,115700,235780018,1394,1394,1394,1394,1
|
|
20230626,115600,235778624,1384,1386,1386,1384,3244
|
|
20230626,115500,231286478,1386,1386,1386,1386,0
|
|
20230626,115400,231286478,1386,1391,1391,1386,3000
|
|
20230626,115300,227122055,1391,1395,1395,1391,107
|
|
20230626,115200,226972800,1396,1393,1396,1389,3079
|
|
20230626,115100,222677883,1394,1394,1394,1394,0
|
|
20230626,115000,222677883,1394,1394,1394,1394,0
|
|
20230626,114900,222677883,1394,1394,1394,1394,0
|
|
20230626,114800,222677883,1394,1394,1394,1394,85
|
|
20230626,114700,222559393,1394,1394,1394,1394,10
|
|
20230626,114600,222545453,1389,1389,1389,1389,0
|
|
20230626,114500,222545453,1389,1389,1389,1389,0
|
|
20230626,114400,222545453,1389,1388,1389,1388,322
|
|
20230626,114300,222098435,1388,1388,1388,1388,0
|
|
20230626,114200,222098435,1388,1388,1388,1388,0
|
|
20230626,114100,222098435,1388,1388,1388,1388,0
|
|
20230626,114000,222098435,1388,1388,1388,1388,0
|
|
20230626,113900,222098435,1388,1388,1388,1388,1
|
|
20230626,113800,222097047,1386,1386,1386,1386,0
|
|
20230626,113700,222097047,1386,1386,1386,1386,4
|
|
20230626,113600,222091503,1388,1386,1388,1386,1815
|
|
20230626,113500,219575911,1386,1386,1386,1386,1288
|
|
20230626,113400,217790743,1386,1386,1386,1386,1000
|
|
20230626,113300,216404743,1386,1386,1386,1386,11
|
|
20230626,113200,216389497,1386,1386,1386,1386,0
|
|
20230626,113100,216389497,1386,1385,1386,1385,2152
|
|
20230626,113000,213408942,1386,1386,1386,1386,0
|
|
20230626,112900,213408942,1386,1386,1386,1386,74
|
|
20230626,112800,213306378,1386,1385,1386,1385,130
|
|
20230626,112700,213126302,1386,1386,1386,1386,1
|
|
20230626,112600,213124916,1386,1386,1386,1386,5135
|
|
20230626,112500,206007806,1386,1387,1387,1386,3687
|
|
20230626,112400,200897176,1387,1388,1388,1387,1962
|
|
20230626,112300,198175740,1389,1389,1389,1389,0
|
|
20230626,112200,198175740,1389,1389,1389,1389,1
|
|
20230626,112100,198174351,1389,1389,1389,1389,725
|
|
20230626,112000,197167326,1390,1390,1390,1390,636
|
|
20230626,111900,196283286,1390,1390,1390,1390,6
|
|
20230626,111800,196274946,1390,1390,1390,1390,264
|
|
20230626,111700,195907986,1390,1390,1390,1390,100
|
|
20230626,111600,195768986,1390,1390,1390,1390,70
|
|
20230626,111500,195671686,1390,1392,1392,1390,2007
|
|
20230626,111400,192877956,1392,1392,1392,1392,1
|
|
20230626,111300,192876564,1390,1390,1390,1390,219
|
|
20230626,111200,192572154,1390,1390,1390,1390,101
|
|
20230626,111100,192431764,1390,1391,1391,1390,1649
|
|
20230626,111000,190139278,1391,1391,1391,1391,100
|
|
20230626,110900,190000178,1391,1391,1391,1391,0
|
|
20230626,110800,190000178,1391,1391,1391,1391,0
|
|
20230626,110700,190000178,1391,1391,1391,1391,47
|
|
20230626,110600,189934801,1390,1390,1390,1390,20
|
|
20230626,110500,189907001,1390,1390,1390,1390,0
|
|
20230626,110400,189907001,1390,1390,1390,1390,7
|
|
20230626,110300,189897271,1390,1390,1390,1390,0
|
|
20230626,110200,189897271,1390,1390,1390,1390,200
|
|
20230626,110100,189619271,1390,1392,1392,1390,820
|
|
20230626,110000,188478514,1393,1395,1395,1393,1494
|
|
20230626,105900,186397370,1393,1393,1393,1393,1242
|
|
20230626,105800,184667264,1393,1393,1393,1393,202
|
|
20230626,105700,184385878,1394,1396,1396,1394,224
|
|
20230626,105600,184073596,1396,1396,1396,1396,180
|
|
20230626,105500,183822316,1397,1397,1397,1397,850
|
|
20230626,105400,182634866,1397,1397,1397,1397,652
|
|
20230626,105300,181724022,1397,1397,1397,1397,2
|
|
20230626,105200,181721228,1397,1396,1397,1396,282
|
|
20230626,105100,181327389,1396,1396,1396,1396,100
|
|
20230626,105000,181187789,1396,1394,1396,1393,768
|
|
20230626,104900,180117327,1393,1396,1396,1393,34
|
|
20230626,104800,180069899,1396,1396,1396,1396,0
|
|
20230626,104700,180069899,1396,1396,1396,1396,10
|
|
20230626,104600,180055939,1392,1397,1397,1392,501
|
|
20230626,104500,179356047,1390,1390,1390,1390,0
|
|
20230626,104400,179356047,1390,1390,1390,1390,100
|
|
20230626,104300,179217047,1397,1397,1397,1397,500
|
|
20230626,104200,178518547,1397,1389,1397,1389,2912
|
|
20230626,104100,174473771,1389,1389,1389,1389,24
|
|
20230626,104000,174440435,1397,1394,1397,1394,1063
|
|
20230626,103900,172955663,1395,1395,1395,1395,359
|
|
20230626,103800,172454858,1397,1397,1397,1397,0
|
|
20230626,103700,172454858,1397,1397,1397,1397,0
|
|
20230626,103600,172454858,1397,1386,1397,1386,1124
|
|
20230626,103500,170891608,1390,1390,1390,1390,1
|
|
20230626,103400,170890218,1386,1386,1386,1386,13
|
|
20230626,103300,170872200,1386,1386,1386,1386,0
|
|
20230626,103200,170872200,1386,1386,1386,1386,75
|
|
20230626,103100,170768250,1386,1386,1386,1386,0
|
|
20230626,103000,170768250,1386,1386,1386,1386,0
|
|
20230626,102900,170768250,1386,1386,1386,1386,0
|
|
20230626,102800,170768250,1386,1386,1386,1386,200
|
|
20230626,102700,170491050,1386,1386,1386,1386,6
|
|
20230626,102600,170482734,1386,1387,1387,1386,513
|
|
20230626,102500,169771204,1387,1387,1387,1387,5
|
|
20230626,102400,169764269,1387,1387,1387,1387,130
|
|
20230626,102300,169583959,1390,1390,1390,1390,0
|
|
20230626,102200,169583959,1390,1390,1390,1390,0
|
|
20230626,102100,169583959,1390,1386,1390,1386,61
|
|
20230626,102000,169499173,1386,1386,1386,1386,0
|
|
20230626,101900,169499173,1386,1386,1387,1386,2394
|
|
20230626,101800,166178968,1387,1387,1387,1387,722
|
|
20230626,101700,165177554,1385,1385,1385,1385,0
|
|
20230626,101600,165177554,1385,1385,1385,1385,161
|
|
20230626,101500,164954569,1385,1385,1385,1385,36
|
|
20230626,101400,164904709,1382,1384,1384,1382,2
|
|
20230626,101300,164901943,1381,1387,1387,1381,11047
|
|
20230626,101200,149605847,1387,1387,1387,1387,234
|
|
20230626,101100,149281289,1387,1387,1387,1387,80
|
|
20230626,101000,149170329,1387,1385,1387,1385,377
|
|
20230626,100900,148648174,1386,1386,1386,1386,500
|
|
20230626,100800,147955174,1385,1385,1385,1385,207
|
|
20230626,100700,147668479,1385,1385,1385,1385,320
|
|
20230626,100600,147225279,1385,1385,1385,1385,0
|
|
20230626,100500,147225279,1385,1385,1385,1385,0
|
|
20230626,100400,147225279,1385,1386,1386,1385,1211
|
|
20230626,100300,145548020,1385,1386,1386,1385,500
|
|
20230626,100200,144855499,1385,1387,1387,1385,2700
|
|
20230626,100100,141115891,1390,1390,1390,1390,1
|
|
20230626,100000,141114501,1390,1390,1390,1390,1
|
|
20230626,095900,141113111,1390,1390,1390,1390,0
|
|
20230626,095800,141113111,1390,1390,1390,1390,9
|
|
20230626,095700,141100601,1392,1392,1392,1392,1
|
|
20230626,095600,141099209,1385,1385,1385,1385,10
|
|
20230626,095500,141085359,1392,1393,1393,1385,1384
|
|
20230626,095400,139167079,1394,1394,1394,1394,50
|
|
20230626,095300,139097379,1394,1394,1394,1394,4
|
|
20230626,095200,139091803,1392,1392,1392,1392,16
|
|
20230626,095100,139069531,1394,1392,1394,1386,528
|
|
20230626,095000,138336285,1384,1388,1392,1384,7225
|
|
20230626,094900,128333476,1388,1388,1388,1388,300
|
|
20230626,094800,127917076,1387,1388,1388,1387,251
|
|
20230626,094700,127568794,1390,1390,1390,1388,3710
|
|
20230626,094600,122411914,1390,1389,1390,1389,1868
|
|
20230626,094500,119815543,1389,1390,1390,1389,1667
|
|
20230626,094400,117499580,1390,1390,1390,1390,150
|
|
20230626,094300,117291080,1390,1392,1392,1390,11218
|
|
20230626,094200,101695588,1394,1394,1394,1391,72
|
|
20230626,094100,101595427,1392,1394,1394,1392,110
|
|
20230626,094000,101442287,1392,1392,1392,1392,300
|
|
20230626,093900,101024687,1392,1393,1394,1391,1210
|
|
20230626,093800,99340843,1393,1393,1393,1393,53
|
|
20230626,093700,99267014,1393,1391,1393,1391,96
|
|
20230626,093600,99133364,1391,1391,1391,1391,533
|
|
20230626,093500,98391961,1391,1393,1393,1391,550
|
|
20230626,093400,97626267,1399,1398,1399,1392,2230
|
|
20230626,093300,94518343,1398,1398,1398,1398,10
|
|
20230626,093200,94504363,1395,1395,1395,1394,442
|
|
20230626,093100,93887815,1395,1396,1396,1394,1033
|
|
20230626,093000,92446675,1396,1396,1396,1396,31
|
|
20230626,092900,92403399,1400,1400,1400,1400,364
|
|
20230626,092800,91893799,1396,1395,1396,1394,478
|
|
20230626,092700,91226710,1395,1396,1396,1395,66
|
|
20230626,092600,91134635,1396,1396,1396,1395,1686
|
|
20230626,092500,88781038,1401,1401,1401,1401,10
|
|
20230626,092400,88767028,1405,1405,1405,1405,0
|
|
20230626,092300,88767028,1405,1395,1408,1395,24
|
|
20230626,092200,88733417,1403,1402,1409,1402,3001
|
|
20230626,092100,84523006,1403,1403,1403,1402,203
|
|
20230626,092000,84238241,1403,1400,1403,1400,157
|
|
20230626,091900,84018438,1400,1392,1400,1392,1063
|
|
20230626,091800,82538726,1392,1394,1400,1392,2574
|
|
20230626,091700,78945670,1394,1390,1394,1390,78
|
|
20230626,091600,78837246,1395,1395,1395,1395,0
|
|
20230626,091500,78837246,1395,1389,1395,1389,1471
|
|
20230626,091400,76792303,1389,1377,1389,1377,6161
|
|
20230626,091300,68293816,1377,1382,1382,1377,4693
|
|
20230626,091200,61817910,1381,1383,1383,1381,7793
|
|
20230626,091100,51053199,1383,1383,1383,1383,2366
|
|
20230626,091000,47781021,1385,1385,1386,1385,1531
|
|
20230626,090900,45660582,1385,1391,1391,1385,9371
|
|
20230626,090800,32649059,1393,1393,1393,1392,473
|
|
20230626,090700,31990539,1393,1394,1394,1392,784
|
|
20230626,090600,30898697,1394,1395,1396,1394,374
|
|
20230626,090500,30377332,1396,1394,1396,1387,1280
|
|
20230626,090400,28591958,1395,1396,1396,1386,390
|
|
20230626,090300,28049941,1395,1385,1395,1385,814
|
|
20230626,090200,26916018,1386,1395,1396,1383,11662
|
|
20230626,090100,10689310,1395,1395,1396,1395,686
|
|
20230626,090000,9731727,1402,1409,1409,1402,6915
|