595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185200,753574918,1414,1414,1414,1414,22465
|
|
20230626,185100,753574918,1414,1414,1414,1414,0
|
|
20230626,185000,753574918,1414,1414,1414,1414,0
|
|
20230626,184900,753574918,1414,1414,1414,1414,0
|
|
20230626,184800,753574918,1414,1414,1414,1414,0
|
|
20230626,184700,753574918,1414,1414,1414,1414,0
|
|
20230626,184600,753574918,1414,1414,1414,1414,0
|
|
20230626,184500,753574918,1414,1414,1414,1414,0
|
|
20230626,184400,753574918,1414,1414,1414,1414,0
|
|
20230626,184300,753574918,1414,1414,1414,1414,0
|
|
20230626,184200,753574918,1414,1414,1414,1414,0
|
|
20230626,184100,753574918,1414,1414,1414,1414,0
|
|
20230626,184000,753574918,1414,1414,1414,1414,0
|
|
20230626,183900,753574918,1414,1414,1414,1414,0
|
|
20230626,183800,753574918,1414,1414,1414,1414,0
|
|
20230626,183700,753574918,1414,1414,1414,1414,0
|
|
20230626,183600,753574918,1414,1414,1414,1414,0
|
|
20230626,183500,753574918,1414,1414,1414,1414,0
|
|
20230626,183400,753574918,1414,1414,1414,1414,0
|
|
20230626,183300,753574918,1414,1414,1414,1414,0
|
|
20230626,183200,753574918,1414,1414,1414,1414,0
|
|
20230626,183100,753574918,1414,1414,1414,1414,0
|
|
20230626,183000,753574918,1414,1414,1414,1414,0
|
|
20230626,182900,753574918,1414,1414,1414,1414,0
|
|
20230626,182800,753574918,1414,1414,1414,1414,0
|
|
20230626,182700,753574918,1414,1414,1414,1414,0
|
|
20230626,182600,753574918,1414,1414,1414,1414,0
|
|
20230626,182500,753574918,1414,1414,1414,1414,0
|
|
20230626,182400,753574918,1414,1414,1414,1414,0
|
|
20230626,182300,753574918,1414,1414,1414,1414,0
|
|
20230626,182200,753574918,1414,1414,1414,1414,22465
|
|
20230626,182100,753574918,1414,1414,1414,1414,0
|
|
20230626,182000,753574918,1414,1414,1414,1414,0
|
|
20230626,181900,753574918,1414,1414,1414,1414,0
|
|
20230626,181800,753574918,1414,1414,1414,1414,0
|
|
20230626,181700,753574918,1414,1414,1414,1414,0
|
|
20230626,181600,753574918,1414,1414,1414,1414,0
|
|
20230626,181500,753574918,1414,1414,1414,1414,0
|
|
20230626,181400,753574918,1414,1414,1414,1414,0
|
|
20230626,181300,753574918,1414,1414,1414,1414,0
|
|
20230626,181200,753574918,1414,1414,1414,1414,0
|
|
20230626,181100,753574918,1414,1414,1414,1414,0
|
|
20230626,181000,753574918,1414,1414,1414,1414,0
|
|
20230626,180900,753574918,1414,1414,1414,1414,0
|
|
20230626,180800,753574918,1414,1414,1414,1414,0
|
|
20230626,180700,753574918,1414,1414,1414,1414,0
|
|
20230626,180600,753574918,1414,1414,1414,1414,0
|
|
20230626,180500,753574918,1414,1414,1414,1414,0
|
|
20230626,180400,753574918,1414,1414,1414,1414,0
|
|
20230626,180300,753574918,1414,1414,1414,1414,0
|
|
20230626,180200,753574918,1414,1414,1414,1414,0
|
|
20230626,180100,753574918,1414,1414,1414,1414,0
|
|
20230626,180000,753574918,1414,1414,1414,1414,0
|
|
20230626,175900,753574918,1414,1414,1414,1414,0
|
|
20230626,175800,753574918,1414,1414,1414,1414,0
|
|
20230626,175700,753574918,1414,1414,1414,1414,0
|
|
20230626,175600,753574918,1414,1414,1414,1414,0
|
|
20230626,175500,753574918,1414,1414,1414,1414,0
|
|
20230626,175400,753574918,1414,1414,1414,1414,0
|
|
20230626,175300,753574918,1414,1414,1414,1414,0
|
|
20230626,175200,753574918,1414,1414,1414,1414,22465
|
|
20230626,175100,753574918,1414,1414,1414,1414,0
|
|
20230626,175000,753574918,1414,1414,1414,1414,0
|
|
20230626,174900,753574918,1414,1414,1414,1414,0
|
|
20230626,174800,753574918,1414,1414,1414,1414,0
|
|
20230626,174700,753574918,1414,1414,1414,1414,0
|
|
20230626,174600,753574918,1414,1414,1414,1414,0
|
|
20230626,174500,753574918,1414,1414,1414,1414,0
|
|
20230626,174400,753574918,1414,1414,1414,1414,0
|
|
20230626,174300,753574918,1414,1414,1414,1414,0
|
|
20230626,174200,753574918,1414,1414,1414,1414,0
|
|
20230626,174100,753574918,1414,1414,1414,1414,0
|
|
20230626,174000,753574918,1414,1414,1414,1414,0
|
|
20230626,173900,753574918,1414,1414,1414,1414,0
|
|
20230626,173800,753574918,1414,1414,1414,1414,0
|
|
20230626,173700,753574918,1414,1414,1414,1414,0
|
|
20230626,173600,753574918,1414,1414,1414,1414,0
|
|
20230626,173500,753574918,1414,1414,1414,1414,0
|
|
20230626,173400,753574918,1414,1414,1414,1414,0
|
|
20230626,173300,753574918,1414,1414,1414,1414,0
|
|
20230626,173200,753574918,1414,1414,1414,1414,0
|
|
20230626,173100,753574918,1414,1414,1414,1414,0
|
|
20230626,173000,753574918,1414,1414,1414,1414,0
|
|
20230626,172900,753574918,1414,1414,1414,1414,0
|
|
20230626,172800,753574918,1414,1414,1414,1414,0
|
|
20230626,172700,753574918,1414,1414,1414,1414,0
|
|
20230626,172600,753574918,1414,1414,1414,1414,0
|
|
20230626,172500,753574918,1414,1414,1414,1414,0
|
|
20230626,172400,753574918,1414,1414,1414,1414,0
|
|
20230626,172300,753574918,1414,1414,1414,1414,0
|
|
20230626,172200,753574918,1414,1414,1414,1414,22465
|
|
20230626,172100,753574918,1414,1414,1414,1414,0
|
|
20230626,172000,753574918,1414,1414,1414,1414,0
|
|
20230626,171900,753574918,1414,1414,1414,1414,0
|
|
20230626,171800,753574918,1414,1414,1414,1414,0
|
|
20230626,171700,753574918,1414,1414,1414,1414,0
|
|
20230626,171600,753574918,1414,1414,1414,1414,0
|
|
20230626,171500,753574918,1414,1414,1414,1414,0
|
|
20230626,171400,753574918,1414,1414,1414,1414,0
|
|
20230626,171300,753574918,1414,1414,1414,1414,0
|
|
20230626,171200,753574918,1414,1414,1414,1414,0
|
|
20230626,171100,753574918,1414,1414,1414,1414,0
|
|
20230626,171000,753574918,1414,1414,1414,1414,0
|
|
20230626,170900,753574918,1414,1414,1414,1414,0
|
|
20230626,170800,753574918,1414,1414,1414,1414,0
|
|
20230626,170700,753574918,1414,1414,1414,1414,0
|
|
20230626,170600,753574918,1414,1414,1414,1414,0
|
|
20230626,170500,753574918,1414,1414,1414,1414,0
|
|
20230626,170400,753574918,1414,1414,1414,1414,0
|
|
20230626,170300,753574918,1414,1414,1414,1414,0
|
|
20230626,170200,753574918,1414,1414,1414,1414,0
|
|
20230626,170100,753574918,1414,1414,1414,1414,0
|
|
20230626,170000,753574918,1414,1414,1414,1414,0
|
|
20230626,165900,753574918,1414,1414,1414,1414,0
|
|
20230626,165800,753574918,1414,1414,1414,1414,0
|
|
20230626,165700,753574918,1414,1414,1414,1414,0
|
|
20230626,165600,753574918,1414,1414,1414,1414,0
|
|
20230626,165500,753574918,1414,1414,1414,1414,0
|
|
20230626,165400,753574918,1414,1414,1414,1414,0
|
|
20230626,165300,753574918,1414,1414,1414,1414,0
|
|
20230626,165200,753574918,1414,1414,1414,1414,22465
|
|
20230626,165100,753574918,1414,1414,1414,1414,0
|
|
20230626,165000,753574918,1414,1414,1414,1414,0
|
|
20230626,164900,753574918,1414,1414,1414,1414,0
|
|
20230626,164800,753574918,1414,1414,1414,1414,0
|
|
20230626,164700,753574918,1414,1414,1414,1414,0
|
|
20230626,164600,753574918,1414,1414,1414,1414,0
|
|
20230626,164500,753574918,1414,1414,1414,1414,0
|
|
20230626,164400,753574918,1414,1414,1414,1414,0
|
|
20230626,164300,753574918,1414,1414,1414,1414,0
|
|
20230626,164200,753574918,1414,1414,1414,1414,0
|
|
20230626,164100,753574918,1414,1414,1414,1414,0
|
|
20230626,164000,753574918,1414,1414,1414,1414,0
|
|
20230626,163900,753574918,1414,1414,1414,1414,0
|
|
20230626,163800,753574918,1414,1414,1414,1414,0
|
|
20230626,163700,753574918,1414,1414,1414,1414,0
|
|
20230626,163600,753574918,1414,1414,1414,1414,0
|
|
20230626,163500,753574918,1414,1414,1414,1414,0
|
|
20230626,163400,753574918,1414,1414,1414,1414,0
|
|
20230626,163300,753574918,1414,1414,1414,1414,0
|
|
20230626,163200,753574918,1414,1414,1414,1414,0
|
|
20230626,163100,753574918,1414,1414,1414,1414,0
|
|
20230626,163000,753574918,1414,1414,1414,1414,0
|
|
20230626,162900,753574918,1414,1414,1414,1414,0
|
|
20230626,162800,753574918,1414,1414,1414,1414,0
|
|
20230626,162700,753574918,1414,1414,1414,1414,0
|
|
20230626,162600,753574918,1414,1414,1414,1414,0
|
|
20230626,162500,753574918,1414,1414,1414,1414,0
|
|
20230626,162400,753574918,1414,1414,1414,1414,0
|
|
20230626,162300,753574918,1414,1414,1414,1414,0
|
|
20230626,162200,753574918,1414,1414,1414,1414,22465
|
|
20230626,162100,753574918,1414,1414,1414,1414,0
|
|
20230626,162000,753574918,1414,1414,1414,1414,0
|
|
20230626,161900,753574918,1414,1414,1414,1414,0
|
|
20230626,161800,753574918,1414,1414,1414,1414,0
|
|
20230626,161700,753574918,1414,1414,1414,1414,0
|
|
20230626,161600,753574918,1414,1414,1414,1414,0
|
|
20230626,161500,753574918,1414,1414,1414,1414,0
|
|
20230626,161400,753574918,1414,1414,1414,1414,0
|
|
20230626,161300,753574918,1414,1414,1414,1414,0
|
|
20230626,161200,753574918,1414,1414,1414,1414,0
|
|
20230626,161100,753574918,1414,1414,1414,1414,0
|
|
20230626,161000,753574918,1414,1414,1414,1414,0
|
|
20230626,160900,753574918,1414,1414,1414,1414,0
|
|
20230626,160800,753574918,1414,1414,1414,1414,0
|
|
20230626,160700,753574918,1414,1414,1414,1414,0
|
|
20230626,160600,753574918,1414,1414,1414,1414,0
|
|
20230626,160500,753574918,1414,1414,1414,1414,0
|
|
20230626,160400,753574918,1414,1414,1414,1414,0
|
|
20230626,160300,753574918,1414,1414,1414,1414,0
|
|
20230626,160200,753574918,1414,1414,1414,1414,0
|
|
20230626,160100,753574918,1414,1414,1414,1414,0
|
|
20230626,160000,753574918,1414,1414,1414,1414,0
|
|
20230626,155900,753574918,1414,1414,1414,1414,0
|
|
20230626,155800,753574918,1414,1414,1414,1414,0
|
|
20230626,155700,753574918,1414,1414,1414,1414,0
|
|
20230626,155600,753574918,1414,1414,1414,1414,0
|
|
20230626,155500,753574918,1414,1414,1414,1414,0
|
|
20230626,155400,753574918,1414,1414,1414,1414,0
|
|
20230626,155300,753574918,1414,1414,1414,1414,0
|
|
20230626,155200,753574918,1414,1414,1414,1414,22465
|
|
20230626,155100,753574918,1414,1414,1414,1414,0
|
|
20230626,155000,753574918,1414,1414,1414,1414,0
|
|
20230626,154900,753574918,1414,1414,1414,1414,0
|
|
20230626,154800,753574918,1414,1414,1414,1414,0
|
|
20230626,154700,753574918,1414,1414,1414,1414,0
|
|
20230626,154600,753574918,1414,1414,1414,1414,0
|
|
20230626,154500,753574918,1414,1414,1414,1414,0
|
|
20230626,154400,753574918,1414,1414,1414,1414,0
|
|
20230626,154300,753574918,1414,1414,1414,1414,0
|
|
20230626,154200,753574918,1414,1414,1414,1414,0
|
|
20230626,154100,753574918,1414,1414,1414,1414,0
|
|
20230626,154000,753574918,1414,1414,1414,1414,0
|
|
20230626,153900,753574918,1414,1414,1414,1414,0
|
|
20230626,153800,753574918,1414,1414,1414,1414,0
|
|
20230626,153700,753574918,1414,1414,1414,1414,0
|
|
20230626,153600,753574918,1414,1414,1414,1414,0
|
|
20230626,153500,753574918,1414,1414,1414,1414,0
|
|
20230626,153400,753574918,1414,1414,1414,1414,0
|
|
20230626,153300,753574918,1414,1414,1414,1414,0
|
|
20230626,153200,753574918,1414,1414,1414,1414,0
|
|
20230626,153100,753574918,1414,1414,1414,1414,0
|
|
20230626,153000,753574918,1414,1414,1414,1414,22465
|
|
20230626,152900,721809408,1420,1420,1420,1420,0
|
|
20230626,152800,721809408,1420,1420,1420,1420,0
|
|
20230626,152700,721809408,1420,1420,1420,1420,0
|
|
20230626,152600,721809408,1420,1420,1420,1420,0
|
|
20230626,152500,721809408,1420,1420,1420,1420,0
|
|
20230626,152400,721809408,1420,1420,1420,1420,0
|
|
20230626,152300,721809408,1420,1420,1420,1420,0
|
|
20230626,152200,721809408,1420,1420,1420,1420,0
|
|
20230626,152100,721809408,1420,1420,1420,1420,0
|
|
20230626,152000,721809408,1420,1420,1420,1420,0
|
|
20230626,151900,721809408,1420,1417,1420,1415,2226
|
|
20230626,151800,718656931,1420,1420,1420,1420,14
|
|
20230626,151700,718637051,1421,1421,1421,1421,0
|
|
20230626,151600,718637051,1421,1417,1421,1417,401
|
|
20230626,151500,718068823,1417,1416,1417,1416,1085
|
|
20230626,151400,716531462,1420,1420,1420,1420,0
|
|
20230626,151300,716531462,1420,1420,1420,1420,0
|
|
20230626,151200,716531462,1420,1420,1420,1420,0
|
|
20230626,151100,716531462,1420,1420,1420,1420,0
|
|
20230626,151000,716531462,1420,1416,1420,1416,480
|
|
20230626,150900,715851772,1420,1419,1420,1416,8508
|
|
20230626,150800,703789289,1421,1425,1425,1420,4501
|
|
20230626,150700,697395904,1425,1423,1425,1421,20
|
|
20230626,150600,697367462,1425,1425,1425,1425,0
|
|
20230626,150500,697367462,1425,1425,1425,1425,0
|
|
20230626,150400,697367462,1425,1425,1425,1425,1
|
|
20230626,150300,697366037,1423,1424,1424,1423,26
|
|
20230626,150200,697329023,1426,1426,1426,1426,681
|
|
20230626,150100,696357917,1426,1426,1426,1426,0
|
|
20230626,150000,696357917,1426,1426,1426,1426,50
|
|
20230626,145900,696286617,1426,1426,1426,1426,0
|
|
20230626,145800,696286617,1426,1426,1426,1426,70
|
|
20230626,145700,696186797,1426,1426,1426,1426,1
|
|
20230626,145600,696185371,1425,1425,1425,1425,0
|
|
20230626,145500,696185371,1425,1425,1425,1425,0
|
|
20230626,145400,696185371,1425,1425,1425,1425,0
|
|
20230626,145300,696185371,1425,1425,1425,1425,1
|
|
20230626,145200,696183946,1427,1427,1427,1427,1
|
|
20230626,145100,696182519,1425,1424,1425,1424,29
|
|
20230626,145000,696141214,1425,1430,1431,1425,3078
|
|
20230626,144900,691754646,1432,1422,1432,1422,1861
|
|
20230626,144800,689098000,1422,1422,1422,1422,0
|
|
20230626,144700,689098000,1422,1422,1422,1422,0
|
|
20230626,144600,689098000,1422,1422,1422,1422,0
|
|
20230626,144500,689098000,1422,1422,1422,1422,1
|
|
20230626,144400,689096578,1423,1423,1423,1423,0
|
|
20230626,144300,689096578,1423,1420,1423,1420,6019
|
|
20230626,144200,680546534,1420,1420,1420,1420,1
|
|
20230626,144100,680545114,1420,1420,1420,1420,0
|
|
20230626,144000,680545114,1420,1420,1420,1420,1
|
|
20230626,143900,680543694,1418,1418,1418,1418,0
|
|
20230626,143800,680543694,1418,1418,1418,1418,0
|
|
20230626,143700,680543694,1418,1418,1418,1418,0
|
|
20230626,143600,680543694,1418,1418,1418,1418,0
|
|
20230626,143500,680543694,1418,1418,1418,1418,1
|
|
20230626,143400,680542276,1418,1418,1418,1418,886
|
|
20230626,143300,679285928,1420,1420,1420,1420,0
|
|
20230626,143200,679285928,1420,1420,1420,1420,2
|
|
20230626,143100,679283088,1418,1418,1418,1418,3
|
|
20230626,143000,679278834,1418,1418,1418,1418,1
|
|
20230626,142900,679277416,1418,1418,1418,1418,1
|
|
20230626,142800,679275998,1420,1420,1420,1420,0
|
|
20230626,142700,679275998,1420,1420,1420,1420,0
|
|
20230626,142600,679275998,1420,1420,1420,1420,0
|
|
20230626,142500,679275998,1420,1420,1420,1420,0
|
|
20230626,142400,679275998,1420,1420,1420,1420,1
|
|
20230626,142300,679274578,1420,1420,1420,1420,0
|
|
20230626,142200,679274578,1420,1420,1420,1420,0
|
|
20230626,142100,679274578,1420,1420,1420,1420,1
|
|
20230626,142000,679273158,1418,1418,1418,1418,0
|
|
20230626,141900,679273158,1418,1418,1418,1418,1
|
|
20230626,141800,679271740,1421,1421,1421,1421,0
|
|
20230626,141700,679271740,1421,1421,1421,1421,0
|
|
20230626,141600,679271740,1421,1421,1421,1421,2
|
|
20230626,141500,679268898,1421,1418,1421,1418,102
|
|
20230626,141400,679124257,1418,1418,1418,1418,0
|
|
20230626,141300,679124257,1418,1420,1421,1418,3
|
|
20230626,141200,679119998,1420,1420,1420,1420,0
|
|
20230626,141100,679119998,1420,1420,1420,1420,0
|
|
20230626,141000,679119998,1420,1420,1420,1420,0
|
|
20230626,140900,679119998,1420,1419,1420,1419,2
|
|
20230626,140800,679117159,1417,1417,1417,1417,0
|
|
20230626,140700,679117159,1417,1417,1417,1417,0
|
|
20230626,140600,679117159,1417,1420,1420,1417,3
|
|
20230626,140500,679112902,1420,1420,1420,1420,8
|
|
20230626,140400,679101542,1421,1421,1421,1421,0
|
|
20230626,140300,679101542,1421,1421,1421,1421,0
|
|
20230626,140200,679101542,1421,1421,1421,1421,0
|
|
20230626,140100,679101542,1421,1417,1421,1417,19
|
|
20230626,140000,679074606,1417,1417,1417,1417,221
|
|
20230626,135900,678761449,1417,1417,1417,1417,1
|
|
20230626,135800,678760032,1421,1421,1421,1421,0
|
|
20230626,135700,678760032,1421,1418,1421,1418,400
|
|
20230626,135600,678191638,1421,1421,1421,1421,0
|
|
20230626,135500,678191638,1421,1422,1422,1416,11570
|
|
20230626,135400,661766628,1426,1424,1426,1424,12
|
|
20230626,135300,661749538,1422,1422,1422,1422,0
|
|
20230626,135200,661749538,1422,1422,1422,1422,12
|
|
20230626,135100,661732474,1422,1422,1422,1422,12
|
|
20230626,135000,661715410,1422,1422,1422,1422,333
|
|
20230626,134900,661241884,1426,1426,1426,1426,0
|
|
20230626,134800,661241884,1426,1426,1426,1426,0
|
|
20230626,134700,661241884,1426,1426,1426,1426,0
|
|
20230626,134600,661241884,1426,1426,1426,1426,0
|
|
20230626,134500,661241884,1426,1426,1426,1426,0
|
|
20230626,134400,661241884,1426,1426,1426,1426,0
|
|
20230626,134300,661241884,1426,1426,1426,1426,2
|
|
20230626,134200,661239032,1426,1426,1426,1426,0
|
|
20230626,134100,661239032,1426,1426,1426,1426,0
|
|
20230626,134000,661239032,1426,1426,1426,1426,0
|
|
20230626,133900,661239032,1426,1422,1426,1420,3135
|
|
20230626,133800,656783961,1426,1426,1426,1426,0
|
|
20230626,133700,656783961,1426,1426,1426,1426,0
|
|
20230626,133600,656783961,1426,1426,1426,1426,0
|
|
20230626,133500,656783961,1426,1422,1426,1421,503
|
|
20230626,133400,656068836,1426,1426,1426,1426,1
|
|
20230626,133300,656067410,1422,1422,1422,1422,0
|
|
20230626,133200,656067410,1422,1422,1422,1422,4
|
|
20230626,133100,656061722,1421,1421,1421,1421,4
|
|
20230626,133000,656056038,1426,1426,1426,1426,0
|
|
20230626,132900,656056038,1426,1424,1426,1424,8000
|
|
20230626,132800,644648242,1424,1422,1424,1422,91
|
|
20230626,132700,644518838,1426,1425,1426,1425,16
|
|
20230626,132600,644496031,1422,1422,1422,1422,1
|
|
20230626,132500,644494609,1426,1426,1426,1426,0
|
|
20230626,132400,644494609,1426,1426,1426,1426,0
|
|
20230626,132300,644494609,1426,1426,1426,1422,8024
|
|
20230626,132200,633068321,1424,1424,1424,1424,80
|
|
20230626,132100,632954401,1424,1425,1425,1424,1310
|
|
20230626,132000,631088960,1427,1427,1427,1427,0
|
|
20230626,131900,631088960,1427,1427,1427,1427,0
|
|
20230626,131800,631088960,1427,1427,1427,1427,140
|
|
20230626,131700,630889180,1427,1427,1427,1427,0
|
|
20230626,131600,630889180,1427,1427,1427,1427,0
|
|
20230626,131500,630889180,1427,1427,1427,1427,1
|
|
20230626,131400,630887753,1425,1425,1425,1425,0
|
|
20230626,131300,630887753,1425,1425,1425,1425,0
|
|
20230626,131200,630887753,1425,1425,1425,1425,0
|
|
20230626,131100,630887753,1425,1425,1425,1425,20
|
|
20230626,131000,630859253,1428,1428,1428,1428,0
|
|
20230626,130900,630859253,1428,1425,1428,1425,793
|
|
20230626,130800,629729221,1427,1427,1427,1427,0
|
|
20230626,130700,629729221,1427,1427,1427,1427,25
|
|
20230626,130600,629693546,1423,1423,1423,1423,100
|
|
20230626,130500,629551246,1423,1423,1423,1423,0
|
|
20230626,130400,629551246,1423,1423,1423,1423,1
|
|
20230626,130300,629549823,1427,1427,1427,1427,1
|
|
20230626,130200,629548396,1424,1428,1428,1424,718
|
|
20230626,130100,628525944,1430,1430,1430,1430,0
|
|
20230626,130000,628525944,1430,1427,1430,1427,33
|
|
20230626,125900,628478814,1426,1421,1426,1421,1289
|
|
20230626,125800,626642197,1423,1423,1423,1423,0
|
|
20230626,125700,626642197,1423,1423,1423,1423,0
|
|
20230626,125600,626642197,1423,1423,1423,1423,0
|
|
20230626,125500,626642197,1423,1421,1423,1421,224
|
|
20230626,125400,626323891,1423,1423,1423,1423,0
|
|
20230626,125300,626323891,1423,1423,1423,1423,0
|
|
20230626,125200,626323891,1423,1423,1423,1423,0
|
|
20230626,125100,626323891,1423,1423,1423,1423,0
|
|
20230626,125000,626323891,1423,1423,1423,1423,0
|
|
20230626,124900,626323891,1423,1423,1423,1423,0
|
|
20230626,124800,626323891,1423,1423,1423,1423,2
|
|
20230626,124700,626321045,1423,1423,1423,1423,1
|
|
20230626,124600,626319622,1421,1420,1421,1420,2972
|
|
20230626,124500,622096905,1418,1418,1418,1418,122
|
|
20230626,124400,621923909,1419,1419,1419,1419,1
|
|
20230626,124300,621922490,1418,1417,1419,1417,1004
|
|
20230626,124200,620498901,1418,1417,1418,1417,2
|
|
20230626,124100,620496066,1414,1414,1414,1414,2300
|
|
20230626,124000,617243866,1414,1414,1414,1414,30
|
|
20230626,123900,617201446,1414,1414,1414,1414,700
|
|
20230626,123800,616211646,1414,1415,1415,1414,2004
|
|
20230626,123700,613377715,1415,1415,1415,1415,0
|
|
20230626,123600,613377715,1415,1415,1415,1415,0
|
|
20230626,123500,613377715,1415,1415,1415,1415,320
|
|
20230626,123400,612924915,1415,1415,1415,1415,0
|
|
20230626,123300,612924915,1415,1415,1415,1415,1
|
|
20230626,123200,612923500,1415,1415,1415,1415,0
|
|
20230626,123100,612923500,1415,1415,1415,1415,659
|
|
20230626,123000,611991015,1415,1417,1417,1415,306
|
|
20230626,122900,611557415,1415,1415,1415,1415,70
|
|
20230626,122800,611458365,1414,1414,1414,1414,197
|
|
20230626,122700,611179807,1414,1414,1414,1414,0
|
|
20230626,122600,611179807,1414,1413,1414,1413,3215
|
|
20230626,122500,606634326,1413,1413,1413,1413,6
|
|
20230626,122400,606625848,1412,1412,1412,1412,0
|
|
20230626,122300,606625848,1412,1412,1412,1412,130
|
|
20230626,122200,606442288,1413,1413,1413,1413,239
|
|
20230626,122100,606104581,1413,1413,1414,1413,393
|
|
20230626,122000,605549267,1413,1412,1413,1412,2994
|
|
20230626,121900,601318795,1411,1412,1412,1411,177
|
|
20230626,121800,601068998,1411,1411,1411,1411,603
|
|
20230626,121700,600218165,1411,1411,1411,1411,0
|
|
20230626,121600,600218165,1411,1411,1411,1411,1901
|
|
20230626,121500,597535854,1412,1412,1412,1412,3621
|
|
20230626,121400,592423002,1418,1418,1418,1418,1
|
|
20230626,121300,592421584,1412,1414,1414,1412,4500
|
|
20230626,121200,586064062,1418,1415,1418,1413,4194
|
|
20230626,121100,580134139,1419,1419,1419,1419,0
|
|
20230626,121000,580134139,1419,1419,1419,1419,0
|
|
20230626,120900,580134139,1419,1419,1419,1419,0
|
|
20230626,120800,580134139,1419,1416,1419,1414,3784
|
|
20230626,120700,574776698,1417,1418,1418,1417,6169
|
|
20230626,120600,566030373,1420,1420,1420,1420,0
|
|
20230626,120500,566030373,1420,1420,1420,1420,0
|
|
20230626,120400,566030373,1420,1420,1420,1420,1
|
|
20230626,120300,566028953,1420,1420,1420,1420,146
|
|
20230626,120200,565821633,1420,1420,1420,1420,0
|
|
20230626,120100,565821633,1420,1420,1420,1420,0
|
|
20230626,120000,565821633,1420,1420,1420,1420,5
|
|
20230626,115900,565814533,1420,1420,1420,1420,0
|
|
20230626,115800,565814533,1420,1420,1420,1420,1
|
|
20230626,115700,565813113,1420,1420,1420,1420,151
|
|
20230626,115600,565598693,1418,1418,1418,1418,0
|
|
20230626,115500,565598693,1418,1420,1420,1418,2
|
|
20230626,115400,565595855,1418,1418,1418,1418,2001
|
|
20230626,115300,562758437,1420,1419,1420,1419,1754
|
|
20230626,115200,560269510,1420,1421,1421,1420,200
|
|
20230626,115100,559985509,1420,1420,1420,1420,0
|
|
20230626,115000,559985509,1420,1420,1420,1420,1
|
|
20230626,114900,559984089,1421,1421,1421,1421,0
|
|
20230626,114800,559984089,1421,1421,1421,1421,1
|
|
20230626,114700,559982668,1422,1422,1422,1422,0
|
|
20230626,114600,559982668,1422,1422,1422,1422,1
|
|
20230626,114500,559981246,1421,1421,1421,1421,0
|
|
20230626,114400,559981246,1421,1421,1422,1421,8
|
|
20230626,114300,559969877,1418,1418,1418,1418,0
|
|
20230626,114200,559969877,1418,1418,1418,1418,1
|
|
20230626,114100,559968459,1422,1419,1422,1419,1153
|
|
20230626,114000,558332346,1422,1422,1422,1422,0
|
|
20230626,113900,558332346,1422,1422,1422,1422,0
|
|
20230626,113800,558332346,1422,1422,1422,1422,1
|
|
20230626,113700,558330924,1419,1419,1419,1419,0
|
|
20230626,113600,558330924,1419,1419,1419,1419,976
|
|
20230626,113500,556945980,1420,1420,1420,1420,520
|
|
20230626,113400,556207580,1424,1424,1424,1424,0
|
|
20230626,113300,556207580,1424,1424,1424,1424,0
|
|
20230626,113200,556207580,1424,1424,1424,1424,0
|
|
20230626,113100,556207580,1424,1424,1424,1424,0
|
|
20230626,113000,556207580,1424,1424,1424,1424,0
|
|
20230626,112900,556207580,1424,1424,1424,1424,0
|
|
20230626,112800,556207580,1424,1421,1424,1421,2
|
|
20230626,112700,556204735,1422,1423,1424,1420,2776
|
|
20230626,112600,552262803,1425,1425,1425,1425,0
|
|
20230626,112500,552262803,1425,1421,1425,1421,6
|
|
20230626,112400,552254263,1420,1425,1425,1420,4272
|
|
20230626,112300,546166678,1425,1425,1425,1425,33
|
|
20230626,112200,546119653,1420,1425,1425,1420,519
|
|
20230626,112100,545381668,1425,1420,1425,1420,8
|
|
20230626,112000,545370298,1420,1424,1424,1420,19
|
|
20230626,111900,545343262,1419,1420,1420,1419,4538
|
|
20230626,111800,538901690,1425,1425,1425,1425,0
|
|
20230626,111700,538901690,1425,1423,1425,1423,1300
|
|
20230626,111600,537049356,1431,1431,1431,1431,0
|
|
20230626,111500,537049356,1431,1421,1431,1421,128
|
|
20230626,111400,536867458,1420,1420,1420,1420,1870
|
|
20230626,111300,534212058,1420,1426,1426,1420,1606
|
|
20230626,111200,531931502,1420,1421,1421,1420,2631
|
|
20230626,111100,528193287,1426,1426,1426,1426,0
|
|
20230626,111000,528193287,1426,1426,1426,1426,0
|
|
20230626,110900,528193287,1426,1424,1426,1420,1241
|
|
20230626,110800,526431041,1420,1420,1426,1420,969
|
|
20230626,110700,525049259,1425,1426,1426,1418,29731
|
|
20230626,110600,482814426,1432,1432,1432,1432,0
|
|
20230626,110500,482814426,1432,1432,1432,1432,0
|
|
20230626,110400,482814426,1432,1425,1432,1425,25
|
|
20230626,110300,482778788,1432,1432,1432,1432,14
|
|
20230626,110200,482758740,1432,1432,1432,1432,0
|
|
20230626,110100,482758740,1432,1427,1432,1427,3
|
|
20230626,110000,482754452,1431,1431,1431,1431,0
|
|
20230626,105900,482754452,1431,1431,1431,1431,0
|
|
20230626,105800,482754452,1431,1428,1431,1425,37
|
|
20230626,105700,482701686,1429,1427,1429,1426,29
|
|
20230626,105600,482660289,1427,1427,1432,1427,4
|
|
20230626,105500,482654572,1425,1425,1425,1425,0
|
|
20230626,105400,482654572,1425,1426,1426,1425,526
|
|
20230626,105300,481904596,1428,1432,1432,1427,103
|
|
20230626,105200,481757603,1427,1427,1427,1427,1
|
|
20230626,105100,481756176,1432,1432,1432,1432,0
|
|
20230626,105000,481756176,1432,1428,1432,1428,248
|
|
20230626,104900,481401632,1428,1426,1428,1426,18
|
|
20230626,104800,481375955,1426,1426,1426,1426,3
|
|
20230626,104700,481371677,1422,1422,1422,1419,2885
|
|
20230626,104600,477269210,1419,1428,1432,1418,17323
|
|
20230626,104500,452677038,1425,1422,1432,1422,3791
|
|
20230626,104400,447282412,1420,1420,1420,1420,0
|
|
20230626,104300,447282412,1420,1420,1420,1420,4353
|
|
20230626,104200,441101152,1424,1421,1424,1420,7644
|
|
20230626,104100,430241496,1422,1424,1424,1422,9300
|
|
20230626,104000,417010764,1428,1428,1428,1428,319
|
|
20230626,103900,416555232,1424,1424,1424,1424,0
|
|
20230626,103800,416555232,1424,1425,1425,1424,6
|
|
20230626,103700,416546683,1425,1425,1432,1425,150
|
|
20230626,103600,416332875,1426,1426,1426,1426,1001
|
|
20230626,103500,414905449,1426,1430,1430,1426,2927
|
|
20230626,103400,410720074,1431,1431,1431,1431,721
|
|
20230626,103300,409688323,1431,1431,1431,1431,0
|
|
20230626,103200,409688323,1431,1431,1431,1431,700
|
|
20230626,103100,408686623,1431,1432,1432,1431,37
|
|
20230626,103000,408633641,1432,1431,1432,1431,668
|
|
20230626,102900,407677727,1432,1432,1432,1432,0
|
|
20230626,102800,407677727,1432,1432,1432,1432,1
|
|
20230626,102700,407676295,1432,1432,1432,1432,1000
|
|
20230626,102600,406244295,1432,1432,1432,1432,5
|
|
20230626,102500,406237135,1432,1432,1432,1432,2322
|
|
20230626,102400,402912031,1432,1432,1432,1432,788
|
|
20230626,102300,401783615,1438,1438,1438,1438,0
|
|
20230626,102200,401783615,1438,1438,1438,1438,0
|
|
20230626,102100,401783615,1438,1435,1438,1435,1095
|
|
20230626,102000,400212287,1439,1439,1439,1439,0
|
|
20230626,101900,400212287,1439,1439,1439,1439,0
|
|
20230626,101800,400212287,1439,1439,1439,1432,6561
|
|
20230626,101700,390807556,1440,1440,1440,1440,0
|
|
20230626,101600,390807556,1440,1442,1442,1440,858
|
|
20230626,101500,389572034,1443,1445,1445,1440,258
|
|
20230626,101400,389200019,1445,1453,1453,1445,3362
|
|
20230626,101300,384316892,1459,1455,1459,1451,249
|
|
20230626,101200,383954813,1455,1455,1455,1455,8
|
|
20230626,101100,383943173,1455,1448,1455,1448,158
|
|
20230626,101000,383713860,1447,1447,1447,1447,58
|
|
20230626,100900,383629934,1447,1446,1447,1446,12
|
|
20230626,100800,383612571,1446,1446,1446,1446,45
|
|
20230626,100700,383547501,1447,1447,1447,1447,3
|
|
20230626,100600,383543160,1447,1449,1449,1445,17
|
|
20230626,100500,383518533,1449,1451,1451,1449,3
|
|
20230626,100400,383514182,1443,1428,1460,1428,50203
|
|
20230626,100300,310417414,1428,1425,1429,1425,246
|
|
20230626,100200,310066710,1425,1423,1425,1423,1006
|
|
20230626,100100,308633172,1425,1425,1425,1425,1001
|
|
20230626,100000,307206747,1422,1424,1424,1422,2504
|
|
20230626,095900,303641059,1422,1426,1426,1422,7568
|
|
20230626,095800,292863157,1426,1426,1426,1426,2
|
|
20230626,095700,292860305,1429,1429,1429,1429,0
|
|
20230626,095600,292860305,1429,1429,1429,1429,209
|
|
20230626,095500,292561644,1429,1425,1429,1425,72
|
|
20230626,095400,292459040,1424,1424,1424,1424,0
|
|
20230626,095300,292459040,1424,1425,1429,1424,687
|
|
20230626,095200,291480468,1425,1425,1425,1425,220
|
|
20230626,095100,291166968,1424,1426,1426,1424,1355
|
|
20230626,095000,289235627,1429,1429,1429,1429,0
|
|
20230626,094900,289235627,1429,1425,1429,1425,1415
|
|
20230626,094800,287219248,1425,1429,1429,1425,10049
|
|
20230626,094700,272884844,1429,1429,1429,1429,3169
|
|
20230626,094600,268356343,1427,1424,1427,1424,3202
|
|
20230626,094500,263789980,1426,1427,1427,1424,4299
|
|
20230626,094400,257663356,1426,1426,1426,1426,0
|
|
20230626,094300,257663356,1426,1426,1426,1426,343
|
|
20230626,094200,257174238,1428,1430,1430,1428,671
|
|
20230626,094100,256215960,1428,1426,1430,1426,150
|
|
20230626,094000,256001660,1431,1435,1435,1427,6627
|
|
20230626,093900,246525438,1435,1434,1435,1434,687
|
|
20230626,093800,245539893,1435,1435,1435,1434,912
|
|
20230626,093700,244231810,1435,1438,1438,1435,2838
|
|
20230626,093600,240157051,1438,1438,1438,1438,10
|
|
20230626,093500,240142671,1439,1439,1439,1439,289
|
|
20230626,093400,239726800,1440,1440,1440,1440,1
|
|
20230626,093300,239725360,1440,1438,1440,1438,2717
|
|
20230626,093200,235817712,1437,1437,1437,1437,47
|
|
20230626,093100,235750173,1438,1438,1438,1438,0
|
|
20230626,093000,235750173,1438,1435,1438,1434,3001
|
|
20230626,092900,231446152,1435,1435,1435,1435,2968
|
|
20230626,092800,227187072,1435,1432,1440,1431,14291
|
|
20230626,092700,206694516,1431,1440,1440,1430,38985
|
|
20230626,092600,150755025,1439,1443,1443,1439,6991
|
|
20230626,092500,140683081,1443,1445,1445,1442,3633
|
|
20230626,092400,135443990,1445,1441,1445,1441,4246
|
|
20230626,092300,129315320,1440,1446,1446,1440,6499
|
|
20230626,092200,119939905,1446,1446,1446,1446,11
|
|
20230626,092100,119923999,1444,1450,1450,1444,1750
|
|
20230626,092000,117394049,1446,1449,1449,1446,6329
|
|
20230626,091900,108239499,1448,1449,1449,1448,701
|
|
20230626,091800,107223911,1449,1449,1449,1449,5
|
|
20230626,091700,107216666,1448,1456,1456,1448,5496
|
|
20230626,091600,99237709,1456,1456,1456,1453,2911
|
|
20230626,091500,95001353,1456,1458,1458,1454,2116
|
|
20230626,091400,91922789,1454,1456,1456,1451,2055
|
|
20230626,091300,88936761,1451,1461,1461,1451,9299
|
|
20230626,091200,75401403,1461,1468,1468,1461,975
|
|
20230626,091100,73976515,1469,1469,1469,1469,104
|
|
20230626,091000,73823739,1471,1474,1474,1471,4697
|
|
20230626,090900,66909793,1476,1476,1476,1476,98
|
|
20230626,090800,66765145,1478,1479,1479,1478,463
|
|
20230626,090700,66080483,1479,1480,1483,1479,1109
|
|
20230626,090600,64438698,1485,1475,1485,1475,9624
|
|
20230626,090500,50172817,1471,1476,1476,1470,1070
|
|
20230626,090400,48596564,1476,1475,1476,1458,3398
|
|
20230626,090300,43600133,1474,1464,1474,1464,5237
|
|
20230626,090200,35904623,1464,1455,1465,1455,2273
|
|
20230626,090100,32581636,1456,1450,1456,1439,13366
|
|
20230626,090000,13204979,1439,1442,1449,1438,8149
|