620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,191600,1979563477,1693,1693,1693,1693,0
|
|
20230626,191500,1979563477,1693,1693,1693,1693,0
|
|
20230626,191400,1979563477,1693,1693,1693,1693,0
|
|
20230626,191300,1979563477,1693,1693,1693,1693,0
|
|
20230626,191200,1979563477,1693,1693,1693,1693,0
|
|
20230626,191100,1979563477,1693,1693,1693,1693,0
|
|
20230626,191000,1979563477,1693,1693,1693,1693,0
|
|
20230626,190900,1979563477,1693,1693,1693,1693,0
|
|
20230626,190800,1979563477,1693,1693,1693,1693,0
|
|
20230626,190700,1979563477,1693,1693,1693,1693,0
|
|
20230626,190600,1979563477,1693,1693,1693,1693,0
|
|
20230626,190500,1979563477,1693,1693,1693,1693,0
|
|
20230626,190400,1979563477,1693,1693,1693,1693,0
|
|
20230626,190300,1979563477,1693,1693,1693,1693,0
|
|
20230626,190200,1979563477,1693,1693,1693,1693,0
|
|
20230626,190100,1979563477,1693,1693,1693,1693,0
|
|
20230626,190000,1979563477,1693,1693,1693,1693,0
|
|
20230626,185900,1979563477,1693,1693,1693,1693,0
|
|
20230626,185800,1979563477,1693,1693,1693,1693,0
|
|
20230626,185700,1979563477,1693,1693,1693,1693,0
|
|
20230626,185600,1979563477,1693,1693,1693,1693,0
|
|
20230626,185500,1979563477,1693,1693,1693,1693,0
|
|
20230626,185400,1979563477,1693,1693,1693,1693,0
|
|
20230626,185300,1979563477,1693,1693,1693,1693,0
|
|
20230626,185200,1979563477,1693,1693,1693,1693,0
|
|
20230626,185100,1979563477,1693,1693,1693,1693,0
|
|
20230626,185000,1979563477,1693,1693,1693,1693,0
|
|
20230626,184900,1979563477,1693,1693,1693,1693,0
|
|
20230626,184800,1979563477,1693,1693,1693,1693,0
|
|
20230626,184700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,184600,1979563477,1693,1693,1693,1693,0
|
|
20230626,184500,1979563477,1693,1693,1693,1693,0
|
|
20230626,184400,1979563477,1693,1693,1693,1693,0
|
|
20230626,184300,1979563477,1693,1693,1693,1693,0
|
|
20230626,184200,1979563477,1693,1693,1693,1693,0
|
|
20230626,184100,1979563477,1693,1693,1693,1693,0
|
|
20230626,184000,1979563477,1693,1693,1693,1693,0
|
|
20230626,183900,1979563477,1693,1693,1693,1693,0
|
|
20230626,183800,1979563477,1693,1693,1693,1693,0
|
|
20230626,183700,1979563477,1693,1693,1693,1693,0
|
|
20230626,183600,1979563477,1693,1693,1693,1693,0
|
|
20230626,183500,1979563477,1693,1693,1693,1693,0
|
|
20230626,183400,1979563477,1693,1693,1693,1693,0
|
|
20230626,183300,1979563477,1693,1693,1693,1693,0
|
|
20230626,183200,1979563477,1693,1693,1693,1693,0
|
|
20230626,183100,1979563477,1693,1693,1693,1693,0
|
|
20230626,183000,1979563477,1693,1693,1693,1693,0
|
|
20230626,182900,1979563477,1693,1693,1693,1693,0
|
|
20230626,182800,1979563477,1693,1693,1693,1693,0
|
|
20230626,182700,1979563477,1693,1693,1693,1693,0
|
|
20230626,182600,1979563477,1693,1693,1693,1693,0
|
|
20230626,182500,1979563477,1693,1693,1693,1693,0
|
|
20230626,182400,1979563477,1693,1693,1693,1693,0
|
|
20230626,182300,1979563477,1693,1693,1693,1693,0
|
|
20230626,182200,1979563477,1693,1693,1693,1693,0
|
|
20230626,182100,1979563477,1693,1693,1693,1693,0
|
|
20230626,182000,1979563477,1693,1693,1693,1693,0
|
|
20230626,181900,1979563477,1693,1693,1693,1693,0
|
|
20230626,181800,1979563477,1693,1693,1693,1693,0
|
|
20230626,181700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,181600,1979563477,1693,1693,1693,1693,0
|
|
20230626,181500,1979563477,1693,1693,1693,1693,0
|
|
20230626,181400,1979563477,1693,1693,1693,1693,0
|
|
20230626,181300,1979563477,1693,1693,1693,1693,0
|
|
20230626,181200,1979563477,1693,1693,1693,1693,0
|
|
20230626,181100,1979563477,1693,1693,1693,1693,0
|
|
20230626,181000,1979563477,1693,1693,1693,1693,0
|
|
20230626,180900,1979563477,1693,1693,1693,1693,0
|
|
20230626,180800,1979563477,1693,1693,1693,1693,0
|
|
20230626,180700,1979563477,1693,1693,1693,1693,0
|
|
20230626,180600,1979563477,1693,1693,1693,1693,0
|
|
20230626,180500,1979563477,1693,1693,1693,1693,0
|
|
20230626,180400,1979563477,1693,1693,1693,1693,0
|
|
20230626,180300,1979563477,1693,1693,1693,1693,0
|
|
20230626,180200,1979563477,1693,1693,1693,1693,0
|
|
20230626,180100,1979563477,1693,1693,1693,1693,0
|
|
20230626,180000,1979563477,1693,1693,1693,1693,0
|
|
20230626,175900,1979563477,1693,1693,1693,1693,0
|
|
20230626,175800,1979563477,1693,1693,1693,1693,0
|
|
20230626,175700,1979563477,1693,1693,1693,1693,0
|
|
20230626,175600,1979563477,1693,1693,1693,1693,0
|
|
20230626,175500,1979563477,1693,1693,1693,1693,0
|
|
20230626,175400,1979563477,1693,1693,1693,1693,0
|
|
20230626,175300,1979563477,1693,1693,1693,1693,0
|
|
20230626,175200,1979563477,1693,1693,1693,1693,0
|
|
20230626,175100,1979563477,1693,1693,1693,1693,0
|
|
20230626,175000,1979563477,1693,1693,1693,1693,0
|
|
20230626,174900,1979563477,1693,1693,1693,1693,0
|
|
20230626,174800,1979563477,1693,1693,1693,1693,0
|
|
20230626,174700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,174600,1979563477,1693,1693,1693,1693,0
|
|
20230626,174500,1979563477,1693,1693,1693,1693,0
|
|
20230626,174400,1979563477,1693,1693,1693,1693,0
|
|
20230626,174300,1979563477,1693,1693,1693,1693,0
|
|
20230626,174200,1979563477,1693,1693,1693,1693,0
|
|
20230626,174100,1979563477,1693,1693,1693,1693,0
|
|
20230626,174000,1979563477,1693,1693,1693,1693,0
|
|
20230626,173900,1979563477,1693,1693,1693,1693,0
|
|
20230626,173800,1979563477,1693,1693,1693,1693,0
|
|
20230626,173700,1979563477,1693,1693,1693,1693,0
|
|
20230626,173600,1979563477,1693,1693,1693,1693,0
|
|
20230626,173500,1979563477,1693,1693,1693,1693,0
|
|
20230626,173400,1979563477,1693,1693,1693,1693,0
|
|
20230626,173300,1979563477,1693,1693,1693,1693,0
|
|
20230626,173200,1979563477,1693,1693,1693,1693,0
|
|
20230626,173100,1979563477,1693,1693,1693,1693,0
|
|
20230626,173000,1979563477,1693,1693,1693,1693,0
|
|
20230626,172900,1979563477,1693,1693,1693,1693,0
|
|
20230626,172800,1979563477,1693,1693,1693,1693,0
|
|
20230626,172700,1979563477,1693,1693,1693,1693,0
|
|
20230626,172600,1979563477,1693,1693,1693,1693,0
|
|
20230626,172500,1979563477,1693,1693,1693,1693,0
|
|
20230626,172400,1979563477,1693,1693,1693,1693,0
|
|
20230626,172300,1979563477,1693,1693,1693,1693,0
|
|
20230626,172200,1979563477,1693,1693,1693,1693,0
|
|
20230626,172100,1979563477,1693,1693,1693,1693,0
|
|
20230626,172000,1979563477,1693,1693,1693,1693,0
|
|
20230626,171900,1979563477,1693,1693,1693,1693,0
|
|
20230626,171800,1979563477,1693,1693,1693,1693,0
|
|
20230626,171700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,171600,1979563477,1693,1693,1693,1693,0
|
|
20230626,171500,1979563477,1693,1693,1693,1693,0
|
|
20230626,171400,1979563477,1693,1693,1693,1693,0
|
|
20230626,171300,1979563477,1693,1693,1693,1693,0
|
|
20230626,171200,1979563477,1693,1693,1693,1693,0
|
|
20230626,171100,1979563477,1693,1693,1693,1693,0
|
|
20230626,171000,1979563477,1693,1693,1693,1693,0
|
|
20230626,170900,1979563477,1693,1693,1693,1693,0
|
|
20230626,170800,1979563477,1693,1693,1693,1693,0
|
|
20230626,170700,1979563477,1693,1693,1693,1693,0
|
|
20230626,170600,1979563477,1693,1693,1693,1693,0
|
|
20230626,170500,1979563477,1693,1693,1693,1693,0
|
|
20230626,170400,1979563477,1693,1693,1693,1693,0
|
|
20230626,170300,1979563477,1693,1693,1693,1693,0
|
|
20230626,170200,1979563477,1693,1693,1693,1693,0
|
|
20230626,170100,1979563477,1693,1693,1693,1693,0
|
|
20230626,170000,1979563477,1693,1693,1693,1693,0
|
|
20230626,165900,1979563477,1693,1693,1693,1693,0
|
|
20230626,165800,1979563477,1693,1693,1693,1693,0
|
|
20230626,165700,1979563477,1693,1693,1693,1693,0
|
|
20230626,165600,1979563477,1693,1693,1693,1693,0
|
|
20230626,165500,1979563477,1693,1693,1693,1693,0
|
|
20230626,165400,1979563477,1693,1693,1693,1693,0
|
|
20230626,165300,1979563477,1693,1693,1693,1693,0
|
|
20230626,165200,1979563477,1693,1693,1693,1693,0
|
|
20230626,165100,1979563477,1693,1693,1693,1693,0
|
|
20230626,165000,1979563477,1693,1693,1693,1693,0
|
|
20230626,164900,1979563477,1693,1693,1693,1693,0
|
|
20230626,164800,1979563477,1693,1693,1693,1693,0
|
|
20230626,164700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,164600,1979563477,1693,1693,1693,1693,0
|
|
20230626,164500,1979563477,1693,1693,1693,1693,0
|
|
20230626,164400,1979563477,1693,1693,1693,1693,0
|
|
20230626,164300,1979563477,1693,1693,1693,1693,0
|
|
20230626,164200,1979563477,1693,1693,1693,1693,0
|
|
20230626,164100,1979563477,1693,1693,1693,1693,0
|
|
20230626,164000,1979563477,1693,1693,1693,1693,0
|
|
20230626,163900,1979563477,1693,1693,1693,1693,0
|
|
20230626,163800,1979563477,1693,1693,1693,1693,0
|
|
20230626,163700,1979563477,1693,1693,1693,1693,0
|
|
20230626,163600,1979563477,1693,1693,1693,1693,0
|
|
20230626,163500,1979563477,1693,1693,1693,1693,0
|
|
20230626,163400,1979563477,1693,1693,1693,1693,0
|
|
20230626,163300,1979563477,1693,1693,1693,1693,0
|
|
20230626,163200,1979563477,1693,1693,1693,1693,0
|
|
20230626,163100,1979563477,1693,1693,1693,1693,0
|
|
20230626,163000,1979563477,1693,1693,1693,1693,0
|
|
20230626,162900,1979563477,1693,1693,1693,1693,0
|
|
20230626,162800,1979563477,1693,1693,1693,1693,0
|
|
20230626,162700,1979563477,1693,1693,1693,1693,0
|
|
20230626,162600,1979563477,1693,1693,1693,1693,0
|
|
20230626,162500,1979563477,1693,1693,1693,1693,0
|
|
20230626,162400,1979563477,1693,1693,1693,1693,0
|
|
20230626,162300,1979563477,1693,1693,1693,1693,0
|
|
20230626,162200,1979563477,1693,1693,1693,1693,0
|
|
20230626,162100,1979563477,1693,1693,1693,1693,0
|
|
20230626,162000,1979563477,1693,1693,1693,1693,0
|
|
20230626,161900,1979563477,1693,1693,1693,1693,0
|
|
20230626,161800,1979563477,1693,1693,1693,1693,0
|
|
20230626,161700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,161600,1979563477,1693,1693,1693,1693,0
|
|
20230626,161500,1979563477,1693,1693,1693,1693,0
|
|
20230626,161400,1979563477,1693,1693,1693,1693,0
|
|
20230626,161300,1979563477,1693,1693,1693,1693,0
|
|
20230626,161200,1979563477,1693,1693,1693,1693,0
|
|
20230626,161100,1979563477,1693,1693,1693,1693,0
|
|
20230626,161000,1979563477,1693,1693,1693,1693,0
|
|
20230626,160900,1979563477,1693,1693,1693,1693,0
|
|
20230626,160800,1979563477,1693,1693,1693,1693,0
|
|
20230626,160700,1979563477,1693,1693,1693,1693,0
|
|
20230626,160600,1979563477,1693,1693,1693,1693,0
|
|
20230626,160500,1979563477,1693,1693,1693,1693,0
|
|
20230626,160400,1979563477,1693,1693,1693,1693,0
|
|
20230626,160300,1979563477,1693,1693,1693,1693,0
|
|
20230626,160200,1979563477,1693,1693,1693,1693,0
|
|
20230626,160100,1979563477,1693,1693,1693,1693,0
|
|
20230626,160000,1979563477,1693,1693,1693,1693,0
|
|
20230626,155900,1979563477,1693,1693,1693,1693,0
|
|
20230626,155800,1979563477,1693,1693,1693,1693,0
|
|
20230626,155700,1979563477,1693,1693,1693,1693,0
|
|
20230626,155600,1979563477,1693,1693,1693,1693,0
|
|
20230626,155500,1979563477,1693,1693,1693,1693,0
|
|
20230626,155400,1979563477,1693,1693,1693,1693,0
|
|
20230626,155300,1979563477,1693,1693,1693,1693,0
|
|
20230626,155200,1979563477,1693,1693,1693,1693,0
|
|
20230626,155100,1979563477,1693,1693,1693,1693,0
|
|
20230626,155000,1979563477,1693,1693,1693,1693,0
|
|
20230626,154900,1979563477,1693,1693,1693,1693,0
|
|
20230626,154800,1979563477,1693,1693,1693,1693,0
|
|
20230626,154700,1979563477,1693,1693,1693,1693,22054
|
|
20230626,154600,1979563477,1693,1693,1693,1693,0
|
|
20230626,154500,1979563477,1693,1693,1693,1693,0
|
|
20230626,154400,1979563477,1693,1693,1693,1693,0
|
|
20230626,154300,1979563477,1693,1693,1693,1693,0
|
|
20230626,154200,1979563477,1693,1693,1693,1693,0
|
|
20230626,154100,1979563477,1693,1693,1693,1693,0
|
|
20230626,154000,1979563477,1693,1693,1693,1693,0
|
|
20230626,153900,1979563477,1693,1693,1693,1693,0
|
|
20230626,153800,1979563477,1693,1693,1693,1693,0
|
|
20230626,153700,1979563477,1693,1693,1693,1693,0
|
|
20230626,153600,1979563477,1693,1693,1693,1693,0
|
|
20230626,153500,1979563477,1693,1693,1693,1693,0
|
|
20230626,153400,1979563477,1693,1693,1693,1693,0
|
|
20230626,153300,1979563477,1693,1693,1693,1693,0
|
|
20230626,153200,1979563477,1693,1693,1693,1693,0
|
|
20230626,153100,1979563477,1693,1693,1693,1693,0
|
|
20230626,153000,1979563477,1693,1693,1693,1693,22054
|
|
20230626,152900,1942226055,1693,1693,1693,1693,0
|
|
20230626,152800,1942226055,1693,1693,1693,1693,0
|
|
20230626,152700,1942226055,1693,1693,1693,1693,0
|
|
20230626,152600,1942226055,1693,1693,1693,1693,0
|
|
20230626,152500,1942226055,1693,1693,1693,1693,0
|
|
20230626,152400,1942226055,1693,1693,1693,1693,0
|
|
20230626,152300,1942226055,1693,1693,1693,1693,0
|
|
20230626,152200,1942226055,1693,1693,1693,1693,0
|
|
20230626,152100,1942226055,1693,1693,1693,1693,0
|
|
20230626,152000,1942226055,1693,1693,1693,1693,0
|
|
20230626,151900,1942226055,1693,1690,1693,1688,6909
|
|
20230626,151800,1930552121,1691,1688,1691,1688,4729
|
|
20230626,151700,1922567682,1688,1692,1692,1688,1227
|
|
20230626,151600,1920493533,1688,1690,1692,1688,6245
|
|
20230626,151500,1909945960,1690,1690,1690,1690,1800
|
|
20230626,151400,1906903960,1690,1692,1692,1690,6481
|
|
20230626,151300,1895948152,1692,1694,1694,1692,87
|
|
20230626,151200,1895800926,1695,1692,1695,1692,2701
|
|
20230626,151100,1891228731,1692,1695,1695,1692,1110
|
|
20230626,151000,1889350581,1695,1695,1695,1692,41
|
|
20230626,150900,1889281113,1695,1695,1695,1695,1
|
|
20230626,150800,1889279418,1695,1698,1698,1695,18
|
|
20230626,150700,1889248884,1698,1698,1698,1696,709
|
|
20230626,150600,1888045120,1698,1697,1698,1690,2506
|
|
20230626,150500,1883790536,1698,1698,1698,1698,10
|
|
20230626,150400,1883773556,1698,1698,1698,1698,7
|
|
20230626,150300,1883761670,1698,1699,1699,1690,9053
|
|
20230626,150200,1868432578,1699,1698,1699,1698,529
|
|
20230626,150100,1867534335,1695,1695,1695,1695,3100
|
|
20230626,150000,1862279835,1698,1698,1698,1698,1
|
|
20230626,145900,1862278137,1697,1694,1697,1694,4757
|
|
20230626,145800,1854219710,1694,1694,1694,1694,0
|
|
20230626,145700,1854219710,1694,1695,1696,1694,519
|
|
20230626,145600,1853340319,1695,1694,1695,1694,886
|
|
20230626,145500,1851838699,1695,1695,1695,1695,13
|
|
20230626,145400,1851816664,1694,1694,1695,1694,7449
|
|
20230626,145300,1839197058,1694,1694,1694,1694,12
|
|
20230626,145200,1839176730,1694,1689,1694,1689,44
|
|
20230626,145100,1839102409,1693,1694,1694,1693,2812
|
|
20230626,145000,1834341692,1693,1689,1693,1689,1004
|
|
20230626,144900,1832644936,1693,1689,1693,1689,15
|
|
20230626,144800,1832619597,1693,1692,1693,1692,555
|
|
20230626,144700,1831680021,1693,1692,1693,1692,263
|
|
20230626,144600,1831235024,1692,1692,1692,1692,1
|
|
20230626,144500,1831233332,1692,1689,1692,1689,2702
|
|
20230626,144400,1826669648,1689,1689,1689,1689,273
|
|
20230626,144300,1826208551,1692,1692,1692,1692,0
|
|
20230626,144200,1826208551,1692,1694,1694,1692,1366
|
|
20230626,144100,1823897219,1694,1694,1694,1694,0
|
|
20230626,144000,1823897219,1694,1694,1694,1694,101
|
|
20230626,143900,1823726125,1694,1694,1694,1694,492
|
|
20230626,143800,1822892677,1693,1693,1693,1693,471
|
|
20230626,143700,1822095274,1692,1692,1692,1692,648
|
|
20230626,143600,1820998858,1692,1692,1692,1692,2
|
|
20230626,143500,1820995474,1689,1689,1689,1689,0
|
|
20230626,143400,1820995474,1689,1689,1689,1689,1
|
|
20230626,143300,1820993785,1693,1693,1693,1693,0
|
|
20230626,143200,1820993785,1693,1693,1693,1693,1
|
|
20230626,143100,1820992092,1689,1689,1689,1689,89
|
|
20230626,143000,1820841771,1693,1693,1693,1693,5
|
|
20230626,142900,1820833306,1689,1689,1694,1689,116
|
|
20230626,142800,1820637377,1691,1691,1691,1690,3045
|
|
20230626,142700,1815491294,1694,1694,1694,1694,1
|
|
20230626,142600,1815489600,1695,1691,1695,1691,2
|
|
20230626,142500,1815486214,1691,1691,1691,1691,220
|
|
20230626,142400,1815114194,1691,1693,1693,1690,7065
|
|
20230626,142300,1803166291,1693,1693,1693,1693,500
|
|
20230626,142200,1802319791,1692,1692,1692,1692,7
|
|
20230626,142100,1802307947,1693,1695,1696,1693,1794
|
|
20230626,142000,1799270415,1696,1696,1696,1696,0
|
|
20230626,141900,1799270415,1696,1696,1696,1696,0
|
|
20230626,141800,1799270415,1696,1696,1696,1696,10
|
|
20230626,141700,1799253455,1696,1696,1696,1696,11
|
|
20230626,141600,1799234799,1696,1692,1696,1692,504
|
|
20230626,141500,1798382021,1696,1692,1696,1692,1507
|
|
20230626,141400,1795832169,1696,1696,1696,1696,7
|
|
20230626,141300,1795820297,1691,1692,1693,1691,1501
|
|
20230626,141200,1793280378,1692,1692,1692,1692,476
|
|
20230626,141100,1792474986,1692,1697,1697,1692,2559
|
|
20230626,141000,1788145153,1692,1692,1692,1692,2
|
|
20230626,140900,1788141769,1692,1695,1695,1692,500
|
|
20230626,140800,1787294599,1698,1698,1698,1698,1
|
|
20230626,140700,1787292901,1692,1694,1694,1692,2138
|
|
20230626,140600,1783672804,1694,1695,1695,1694,1705
|
|
20230626,140500,1780783429,1695,1695,1695,1695,2
|
|
20230626,140400,1780780039,1695,1695,1695,1695,22
|
|
20230626,140300,1780742749,1699,1699,1699,1699,3
|
|
20230626,140200,1780737652,1699,1699,1700,1699,611
|
|
20230626,140100,1779699557,1700,1700,1700,1700,67
|
|
20230626,140000,1779585657,1700,1700,1700,1700,220
|
|
20230626,135900,1779211657,1700,1700,1700,1700,0
|
|
20230626,135800,1779211657,1700,1697,1700,1697,501
|
|
20230626,135700,1778361151,1697,1697,1697,1697,2
|
|
20230626,135600,1778357757,1697,1697,1697,1697,1
|
|
20230626,135500,1778356060,1691,1691,1691,1691,500
|
|
20230626,135400,1777510560,1691,1691,1691,1691,243
|
|
20230626,135300,1777099647,1697,1697,1697,1697,1
|
|
20230626,135200,1777097950,1690,1697,1697,1690,5101
|
|
20230626,135100,1768473135,1692,1695,1695,1692,281
|
|
20230626,135000,1767996987,1695,1697,1697,1695,3251
|
|
20230626,134900,1762486540,1697,1697,1697,1697,1
|
|
20230626,134800,1762484843,1697,1697,1697,1697,5
|
|
20230626,134700,1762476358,1695,1695,1695,1695,123
|
|
20230626,134600,1762267873,1697,1697,1697,1697,5
|
|
20230626,134500,1762259388,1697,1697,1697,1695,63
|
|
20230626,134400,1762152517,1695,1695,1695,1695,1
|
|
20230626,134300,1762150822,1695,1696,1696,1695,544
|
|
20230626,134200,1761228554,1697,1700,1700,1697,412
|
|
20230626,134100,1760529360,1700,1700,1700,1700,1
|
|
20230626,134000,1760527660,1696,1700,1701,1696,875
|
|
20230626,133900,1759042338,1701,1701,1701,1701,526
|
|
20230626,133800,1758147612,1701,1701,1701,1701,0
|
|
20230626,133700,1758147612,1701,1701,1701,1701,0
|
|
20230626,133600,1758147612,1701,1701,1701,1701,293
|
|
20230626,133500,1757649219,1701,1701,1701,1701,1
|
|
20230626,133400,1757647518,1695,1698,1701,1695,402
|
|
20230626,133300,1756966119,1696,1693,1696,1693,551
|
|
20230626,133200,1756032243,1692,1698,1698,1692,16382
|
|
20230626,133100,1728297333,1701,1699,1701,1699,7
|
|
20230626,133000,1728285430,1703,1699,1703,1699,2209
|
|
20230626,132900,1724531903,1703,1700,1703,1699,1230
|
|
20230626,132800,1722440110,1703,1703,1703,1703,107
|
|
20230626,132700,1722257889,1703,1701,1704,1701,2496
|
|
20230626,132600,1718007760,1701,1701,1701,1701,0
|
|
20230626,132500,1718007760,1701,1703,1703,1701,8
|
|
20230626,132400,1717994138,1703,1703,1703,1703,1
|
|
20230626,132300,1717992435,1703,1703,1703,1703,1
|
|
20230626,132200,1717990732,1703,1703,1703,1703,147
|
|
20230626,132100,1717740391,1703,1705,1705,1703,580
|
|
20230626,132000,1716752649,1706,1707,1707,1706,414
|
|
20230626,131900,1716046251,1706,1707,1707,1706,31
|
|
20230626,131800,1715993364,1706,1705,1706,1705,3000
|
|
20230626,131700,1710876364,1706,1706,1706,1706,1
|
|
20230626,131600,1710874658,1699,1705,1705,1699,366
|
|
20230626,131500,1710252111,1700,1705,1705,1700,357
|
|
20230626,131400,1709645191,1700,1700,1700,1700,100
|
|
20230626,131300,1709475191,1706,1706,1706,1706,1
|
|
20230626,131200,1709473485,1707,1707,1707,1707,0
|
|
20230626,131100,1709473485,1707,1707,1707,1707,0
|
|
20230626,131000,1709473485,1707,1707,1707,1707,99
|
|
20230626,130900,1709304492,1707,1707,1707,1707,2
|
|
20230626,130800,1709301078,1705,1707,1707,1705,32
|
|
20230626,130700,1709246516,1707,1709,1709,1707,19
|
|
20230626,130600,1709214073,1709,1708,1709,1708,2
|
|
20230626,130500,1709210656,1708,1708,1708,1708,100
|
|
20230626,130400,1709039856,1708,1707,1708,1707,268
|
|
20230626,130300,1708582156,1707,1707,1707,1707,6
|
|
20230626,130200,1708571914,1702,1701,1702,1701,625
|
|
20230626,130100,1707508476,1705,1705,1705,1705,1
|
|
20230626,130000,1707506771,1700,1705,1705,1700,1142
|
|
20230626,125900,1705561281,1705,1705,1705,1698,2392
|
|
20230626,125800,1701492868,1705,1705,1705,1705,0
|
|
20230626,125700,1701492868,1705,1705,1705,1705,0
|
|
20230626,125600,1701492868,1705,1705,1705,1705,8
|
|
20230626,125500,1701479228,1705,1705,1705,1700,1751
|
|
20230626,125400,1698501585,1705,1705,1705,1705,1
|
|
20230626,125300,1698499880,1700,1705,1705,1700,1200
|
|
20230626,125200,1696454880,1705,1705,1705,1705,500
|
|
20230626,125100,1695602380,1705,1706,1706,1705,786
|
|
20230626,125000,1694261729,1708,1708,1708,1708,0
|
|
20230626,124900,1694261729,1708,1708,1708,1708,1
|
|
20230626,124800,1694260021,1707,1707,1707,1707,5
|
|
20230626,124700,1694251486,1708,1708,1708,1708,573
|
|
20230626,124600,1693272802,1708,1708,1708,1708,3
|
|
20230626,124500,1693267678,1708,1705,1708,1705,95
|
|
20230626,124400,1693105688,1705,1707,1707,1705,1377
|
|
20230626,124300,1690756151,1707,1707,1707,1707,226
|
|
20230626,124200,1690370369,1706,1706,1706,1706,342
|
|
20230626,124100,1689786917,1705,1705,1705,1705,935
|
|
20230626,124000,1688192742,1696,1695,1696,1694,10388
|
|
20230626,123900,1670594926,1705,1701,1705,1692,13999
|
|
20230626,123800,1646864687,1701,1705,1706,1701,1488
|
|
20230626,123700,1644329114,1705,1700,1705,1700,102
|
|
20230626,123600,1644155709,1700,1702,1702,1700,10638
|
|
20230626,123500,1626067044,1705,1705,1705,1705,1
|
|
20230626,123400,1626065339,1701,1704,1704,1701,4379
|
|
20230626,123300,1618614050,1704,1705,1705,1704,2015
|
|
20230626,123200,1615179081,1705,1706,1706,1705,126
|
|
20230626,123100,1614964249,1707,1708,1708,1707,813
|
|
20230626,123000,1613576146,1709,1710,1710,1709,542
|
|
20230626,122900,1612649568,1710,1710,1710,1710,73
|
|
20230626,122800,1612524738,1710,1711,1711,1710,23
|
|
20230626,122700,1612485395,1712,1712,1712,1712,506
|
|
20230626,122600,1611619123,1712,1712,1712,1712,218
|
|
20230626,122500,1611245907,1712,1712,1712,1712,303
|
|
20230626,122400,1610727171,1712,1712,1712,1712,501
|
|
20230626,122300,1609869459,1710,1710,1710,1710,500
|
|
20230626,122200,1609014459,1712,1710,1712,1710,335
|
|
20230626,122100,1608441009,1710,1712,1712,1710,707
|
|
20230626,122000,1607231025,1710,1711,1711,1710,1012
|
|
20230626,121900,1605500485,1711,1711,1711,1711,400
|
|
20230626,121800,1604816085,1711,1712,1712,1711,5295
|
|
20230626,121700,1595751167,1712,1711,1712,1711,44
|
|
20230626,121600,1595675853,1709,1711,1711,1709,606
|
|
20230626,121500,1594639187,1711,1710,1711,1710,927
|
|
20230626,121400,1593053984,1710,1711,1711,1710,1354
|
|
20230626,121300,1590738448,1710,1712,1712,1710,3006
|
|
20230626,121200,1585595279,1712,1711,1712,1711,1002
|
|
20230626,121100,1583879857,1712,1712,1712,1712,10021
|
|
20230626,121000,1566723905,1712,1713,1713,1712,1050
|
|
20230626,120900,1564926251,1713,1714,1714,1713,1860
|
|
20230626,120800,1561740004,1715,1714,1715,1714,60
|
|
20230626,120700,1561637121,1714,1714,1714,1714,131
|
|
20230626,120600,1561412587,1714,1714,1714,1713,290
|
|
20230626,120500,1560915677,1713,1714,1714,1712,3977
|
|
20230626,120400,1554102046,1714,1714,1714,1714,143
|
|
20230626,120300,1553856944,1715,1713,1715,1713,264
|
|
20230626,120200,1553404584,1715,1713,1715,1713,1819
|
|
20230626,120100,1550286113,1712,1713,1713,1712,488
|
|
20230626,120000,1549450285,1715,1715,1715,1714,214
|
|
20230626,115900,1549083283,1715,1716,1716,1715,1218
|
|
20230626,115800,1546994404,1713,1715,1715,1713,5671
|
|
20230626,115700,1537272753,1715,1716,1716,1715,3726
|
|
20230626,115600,1530882662,1717,1717,1717,1716,4
|
|
20230626,115500,1530875795,1714,1714,1714,1714,864
|
|
20230626,115400,1529394899,1714,1714,1714,1713,672
|
|
20230626,115300,1528243491,1714,1714,1714,1714,802
|
|
20230626,115200,1526868863,1715,1719,1719,1715,307
|
|
20230626,115100,1526341137,1719,1711,1720,1711,43760
|
|
20230626,115000,1451280422,1711,1709,1711,1707,5110
|
|
20230626,114900,1442543641,1708,1707,1708,1707,4963
|
|
20230626,114800,1434066895,1708,1707,1708,1707,1553
|
|
20230626,114700,1431414924,1704,1704,1704,1704,0
|
|
20230626,114600,1431414924,1704,1707,1707,1704,106
|
|
20230626,114500,1431234090,1704,1704,1704,1704,0
|
|
20230626,114400,1431234090,1704,1705,1705,1704,1030
|
|
20230626,114300,1429478697,1708,1707,1708,1706,394
|
|
20230626,114200,1428805882,1707,1707,1707,1707,1
|
|
20230626,114100,1428804175,1708,1708,1708,1708,509
|
|
20230626,114000,1427934803,1708,1707,1708,1707,602
|
|
20230626,113900,1426907187,1707,1707,1707,1707,1
|
|
20230626,113800,1426905480,1705,1707,1707,1705,17
|
|
20230626,113700,1426876491,1708,1708,1708,1708,3
|
|
20230626,113600,1426871367,1708,1704,1708,1704,2
|
|
20230626,113500,1426867955,1702,1702,1702,1702,0
|
|
20230626,113400,1426867955,1702,1702,1702,1702,361
|
|
20230626,113300,1426253533,1708,1708,1708,1702,2222
|
|
20230626,113200,1422464972,1708,1705,1708,1702,3332
|
|
20230626,113100,1416788720,1704,1704,1704,1704,27
|
|
20230626,113000,1416742712,1705,1704,1705,1704,1097
|
|
20230626,112900,1414873414,1705,1705,1705,1705,2913
|
|
20230626,112800,1409906749,1708,1704,1708,1704,304
|
|
20230626,112700,1409388717,1704,1705,1705,1704,1000
|
|
20230626,112600,1407684542,1708,1705,1708,1705,592
|
|
20230626,112500,1406675179,1708,1708,1708,1708,361
|
|
20230626,112400,1406058591,1708,1708,1708,1708,1125
|
|
20230626,112300,1404137091,1705,1708,1708,1705,201
|
|
20230626,112200,1403794086,1708,1705,1708,1704,329
|
|
20230626,112100,1403232749,1705,1705,1705,1705,625
|
|
20230626,112000,1402167124,1705,1704,1705,1704,133
|
|
20230626,111900,1401940459,1704,1705,1705,1704,140
|
|
20230626,111800,1401701859,1705,1706,1706,1705,1388
|
|
20230626,111700,1399334814,1708,1709,1709,1708,747
|
|
20230626,111600,1398058606,1712,1709,1712,1708,728
|
|
20230626,111500,1396814101,1709,1708,1709,1708,188
|
|
20230626,111400,1396492994,1708,1703,1708,1703,1164
|
|
20230626,111300,1394508953,1702,1704,1704,1702,2122
|
|
20230626,111200,1390896378,1702,1702,1702,1702,310
|
|
20230626,111100,1390368758,1704,1704,1704,1704,1
|
|
20230626,111000,1390367054,1702,1702,1704,1702,4246
|
|
20230626,110900,1383139761,1702,1702,1702,1702,859
|
|
20230626,110800,1381677743,1702,1701,1703,1701,971
|
|
20230626,110700,1380025980,1703,1704,1704,1703,478
|
|
20230626,110600,1379211936,1705,1705,1705,1705,1767
|
|
20230626,110500,1376199201,1705,1700,1705,1700,1118
|
|
20230626,110400,1374298147,1700,1709,1709,1698,23188
|
|
20230626,110300,1334871692,1703,1712,1712,1703,6607
|
|
20230626,110200,1323596356,1713,1711,1713,1711,2669
|
|
20230626,110100,1319026957,1712,1711,1712,1711,949
|
|
20230626,110000,1317403217,1712,1712,1712,1711,2297
|
|
20230626,105900,1313472549,1712,1714,1714,1711,6420
|
|
20230626,105800,1302483702,1711,1712,1714,1711,4412
|
|
20230626,105700,1294932873,1712,1720,1720,1710,16540
|
|
20230626,105600,1266583196,1716,1718,1724,1714,52302
|
|
20230626,105500,1176602948,1714,1710,1726,1710,20135
|
|
20230626,105400,1142093233,1708,1707,1731,1700,125985
|
|
20230626,105300,925337804,1707,1702,1707,1702,19917
|
|
20230626,105200,891368562,1701,1702,1702,1700,7725
|
|
20230626,105100,878228729,1702,1701,1705,1701,7762
|
|
20230626,105000,865011072,1702,1703,1703,1702,813
|
|
20230626,104900,863627345,1702,1702,1702,1702,408
|
|
20230626,104800,862932929,1702,1703,1703,1700,2263
|
|
20230626,104700,859081074,1699,1705,1705,1699,16213
|
|
20230626,104600,831473139,1703,1705,1706,1703,1580
|
|
20230626,104500,828779190,1705,1704,1706,1704,3232
|
|
20230626,104400,823269875,1705,1701,1705,1700,7285
|
|
20230626,104300,810867819,1704,1701,1704,1699,3081
|
|
20230626,104200,805625822,1701,1697,1705,1697,1683
|
|
20230626,104100,802764696,1696,1697,1708,1696,49897
|
|
20230626,104000,717911815,1696,1696,1696,1694,2751
|
|
20230626,103900,713246721,1696,1695,1696,1695,4411
|
|
20230626,103800,705768376,1695,1695,1695,1695,599
|
|
20230626,103700,704753071,1695,1691,1695,1691,4
|
|
20230626,103600,704746295,1691,1688,1691,1688,1129
|
|
20230626,103500,702837309,1685,1686,1686,1682,2000
|
|
20230626,103400,699468337,1686,1688,1688,1685,2101
|
|
20230626,103300,695927557,1685,1691,1691,1685,5572
|
|
20230626,103200,686527995,1691,1691,1691,1691,1556
|
|
20230626,103100,683896799,1688,1690,1690,1688,2528
|
|
20230626,103000,679627977,1690,1692,1692,1689,7295
|
|
20230626,102900,667291592,1693,1693,1693,1693,2000
|
|
20230626,102800,663905592,1698,1696,1699,1692,4291
|
|
20230626,102700,656627911,1696,1699,1700,1696,2176
|
|
20230626,102600,652933977,1697,1692,1699,1692,9609
|
|
20230626,102500,636633435,1690,1688,1690,1688,1583
|
|
20230626,102400,633958187,1688,1689,1689,1688,1214
|
|
20230626,102300,631908598,1689,1688,1689,1688,301
|
|
20230626,102200,631400409,1688,1688,1688,1688,1620
|
|
20230626,102100,628665849,1688,1689,1693,1688,2384
|
|
20230626,102000,624640369,1688,1688,1692,1688,3060
|
|
20230626,101900,619467922,1688,1687,1689,1687,2141
|
|
20230626,101800,615853829,1688,1689,1689,1688,1495
|
|
20230626,101700,613329306,1689,1689,1689,1689,12
|
|
20230626,101600,613309038,1690,1690,1690,1689,873
|
|
20230626,101500,611834259,1690,1682,1690,1679,40021
|
|
20230626,101400,544427983,1683,1676,1683,1676,5286
|
|
20230626,101300,535540525,1676,1675,1676,1675,17967
|
|
20230626,101200,505445750,1675,1675,1675,1675,3330
|
|
20230626,101100,499868000,1675,1675,1675,1675,1437
|
|
20230626,101000,497461025,1675,1675,1675,1675,2050
|
|
20230626,100900,494027275,1675,1675,1675,1674,551
|
|
20230626,100800,493104460,1675,1673,1675,1673,320
|
|
20230626,100700,492568930,1675,1674,1675,1674,841
|
|
20230626,100600,491161060,1681,1681,1681,1681,0
|
|
20230626,100500,491161060,1681,1681,1681,1681,0
|
|
20230626,100400,491161060,1681,1681,1681,1680,1010
|
|
20230626,100300,489463251,1680,1680,1683,1680,4167
|
|
20230626,100200,482455496,1682,1672,1682,1672,28922
|
|
20230626,100100,433998485,1672,1668,1672,1668,46
|
|
20230626,100000,433921749,1667,1672,1672,1667,19
|
|
20230626,095900,433890020,1672,1672,1672,1672,0
|
|
20230626,095800,433890020,1672,1665,1672,1665,27
|
|
20230626,095700,433844883,1672,1672,1672,1672,328
|
|
20230626,095600,433296467,1672,1671,1672,1670,3780
|
|
20230626,095500,426979419,1662,1661,1662,1661,393
|
|
20230626,095400,426326403,1661,1665,1671,1661,4785
|
|
20230626,095300,418374709,1671,1665,1671,1661,2501
|
|
20230626,095200,414211154,1669,1670,1670,1669,21
|
|
20230626,095100,414176104,1671,1671,1671,1671,1
|
|
20230626,095000,414174433,1670,1670,1670,1670,0
|
|
20230626,094900,414174433,1670,1670,1670,1670,111
|
|
20230626,094800,413989063,1673,1663,1673,1661,798
|
|
20230626,094700,412662370,1663,1667,1667,1663,24871
|
|
20230626,094600,371300194,1667,1667,1667,1667,980
|
|
20230626,094500,369666534,1675,1675,1675,1675,0
|
|
20230626,094400,369666534,1675,1675,1675,1675,1
|
|
20230626,094300,369664859,1675,1671,1675,1671,2227
|
|
20230626,094200,365936461,1664,1672,1672,1664,510
|
|
20230626,094100,365084829,1671,1673,1673,1671,38
|
|
20230626,094000,365021257,1673,1674,1674,1673,721
|
|
20230626,093900,363815018,1674,1668,1674,1668,1918
|
|
20230626,093800,360612292,1668,1667,1668,1662,313
|
|
20230626,093700,360091494,1667,1671,1671,1667,2836
|
|
20230626,093600,355360962,1671,1669,1671,1669,639
|
|
20230626,093500,354294062,1668,1669,1669,1667,500
|
|
20230626,093400,353459763,1670,1666,1670,1666,4333
|
|
20230626,093300,346236911,1666,1666,1666,1666,29
|
|
20230626,093200,346188597,1664,1664,1664,1664,79
|
|
20230626,093100,346057141,1664,1664,1664,1664,168
|
|
20230626,093000,345777589,1664,1664,1664,1664,2
|
|
20230626,092900,345774261,1659,1664,1664,1659,1606
|
|
20230626,092800,343109028,1661,1658,1661,1658,6212
|
|
20230626,092700,332802632,1658,1658,1658,1658,50
|
|
20230626,092600,332719732,1658,1658,1658,1658,211
|
|
20230626,092500,332369894,1659,1659,1659,1659,0
|
|
20230626,092400,332369894,1659,1659,1659,1659,334
|
|
20230626,092300,331815788,1652,1659,1659,1652,6308
|
|
20230626,092200,321394965,1660,1660,1660,1660,1011
|
|
20230626,092100,319716705,1660,1660,1660,1660,125
|
|
20230626,092000,319509205,1652,1660,1660,1652,310
|
|
20230626,091900,318995485,1660,1661,1661,1660,51
|
|
20230626,091800,318910824,1651,1650,1661,1650,16461
|
|
20230626,091700,291704778,1650,1648,1650,1645,2567
|
|
20230626,091600,287470100,1648,1644,1648,1644,7508
|
|
20230626,091500,275113598,1645,1638,1645,1604,116123
|
|
20230626,091400,87731667,1644,1637,1644,1637,931
|
|
20230626,091300,86207583,1637,1637,1638,1637,1723
|
|
20230626,091200,83387022,1645,1645,1645,1645,22
|
|
20230626,091100,83350832,1637,1637,1637,1637,1466
|
|
20230626,091000,80950990,1637,1643,1643,1637,10739
|
|
20230626,090900,63336570,1645,1645,1645,1645,1300
|
|
20230626,090800,61198070,1646,1639,1646,1639,84
|
|
20230626,090700,61060387,1639,1640,1650,1639,5314
|
|
20230626,090600,52340559,1638,1653,1653,1638,7605
|
|
20230626,090500,39870687,1644,1652,1653,1644,7337
|
|
20230626,090400,27757332,1653,1655,1655,1653,1189
|
|
20230626,090300,25789557,1655,1658,1658,1655,2809
|
|
20230626,090200,21137653,1658,1669,1669,1658,3852
|
|
20230626,090100,14744571,1669,1669,1669,1669,950
|
|
20230626,090000,13159021,1660,1660,1669,1660,7914
|