700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203700,231618959,1624,1624,1624,1624,6119
|
|
20230626,203600,231618959,1624,1624,1624,1624,0
|
|
20230626,203500,231618959,1624,1624,1624,1624,0
|
|
20230626,203400,231618959,1624,1624,1624,1624,0
|
|
20230626,203300,231618959,1624,1624,1624,1624,0
|
|
20230626,203200,231618959,1624,1624,1624,1624,0
|
|
20230626,203100,231618959,1624,1624,1624,1624,0
|
|
20230626,203000,231618959,1624,1624,1624,1624,0
|
|
20230626,202900,231618959,1624,1624,1624,1624,0
|
|
20230626,202800,231618959,1624,1624,1624,1624,0
|
|
20230626,202700,231618959,1624,1624,1624,1624,0
|
|
20230626,202600,231618959,1624,1624,1624,1624,0
|
|
20230626,202500,231618959,1624,1624,1624,1624,0
|
|
20230626,202400,231618959,1624,1624,1624,1624,0
|
|
20230626,202300,231618959,1624,1624,1624,1624,0
|
|
20230626,202200,231618959,1624,1624,1624,1624,0
|
|
20230626,202100,231618959,1624,1624,1624,1624,0
|
|
20230626,202000,231618959,1624,1624,1624,1624,0
|
|
20230626,201900,231618959,1624,1624,1624,1624,0
|
|
20230626,201800,231618959,1624,1624,1624,1624,0
|
|
20230626,201700,231618959,1624,1624,1624,1624,0
|
|
20230626,201600,231618959,1624,1624,1624,1624,0
|
|
20230626,201500,231618959,1624,1624,1624,1624,0
|
|
20230626,201400,231618959,1624,1624,1624,1624,0
|
|
20230626,201300,231618959,1624,1624,1624,1624,0
|
|
20230626,201200,231618959,1624,1624,1624,1624,0
|
|
20230626,201100,231618959,1624,1624,1624,1624,0
|
|
20230626,201000,231618959,1624,1624,1624,1624,0
|
|
20230626,200900,231618959,1624,1624,1624,1624,0
|
|
20230626,200800,231618959,1624,1624,1624,1624,0
|
|
20230626,200700,231618959,1624,1624,1624,1624,6119
|
|
20230626,200600,231618959,1624,1624,1624,1624,0
|
|
20230626,200500,231618959,1624,1624,1624,1624,0
|
|
20230626,200400,231618959,1624,1624,1624,1624,0
|
|
20230626,200300,231618959,1624,1624,1624,1624,0
|
|
20230626,200200,231618959,1624,1624,1624,1624,0
|
|
20230626,200100,231618959,1624,1624,1624,1624,0
|
|
20230626,200000,231618959,1624,1624,1624,1624,0
|
|
20230626,195900,231618959,1624,1624,1624,1624,0
|
|
20230626,195800,231618959,1624,1624,1624,1624,0
|
|
20230626,195700,231618959,1624,1624,1624,1624,0
|
|
20230626,195600,231618959,1624,1624,1624,1624,0
|
|
20230626,195500,231618959,1624,1624,1624,1624,0
|
|
20230626,195400,231618959,1624,1624,1624,1624,0
|
|
20230626,195300,231618959,1624,1624,1624,1624,0
|
|
20230626,195200,231618959,1624,1624,1624,1624,0
|
|
20230626,195100,231618959,1624,1624,1624,1624,0
|
|
20230626,195000,231618959,1624,1624,1624,1624,0
|
|
20230626,194900,231618959,1624,1624,1624,1624,0
|
|
20230626,194800,231618959,1624,1624,1624,1624,0
|
|
20230626,194700,231618959,1624,1624,1624,1624,0
|
|
20230626,194600,231618959,1624,1624,1624,1624,0
|
|
20230626,194500,231618959,1624,1624,1624,1624,0
|
|
20230626,194400,231618959,1624,1624,1624,1624,0
|
|
20230626,194300,231618959,1624,1624,1624,1624,0
|
|
20230626,194200,231618959,1624,1624,1624,1624,0
|
|
20230626,194100,231618959,1624,1624,1624,1624,0
|
|
20230626,194000,231618959,1624,1624,1624,1624,0
|
|
20230626,193900,231618959,1624,1624,1624,1624,0
|
|
20230626,193800,231618959,1624,1624,1624,1624,0
|
|
20230626,193700,231618959,1624,1624,1624,1624,6119
|
|
20230626,193600,231618959,1624,1624,1624,1624,0
|
|
20230626,193500,231618959,1624,1624,1624,1624,0
|
|
20230626,193400,231618959,1624,1624,1624,1624,0
|
|
20230626,193300,231618959,1624,1624,1624,1624,0
|
|
20230626,193200,231618959,1624,1624,1624,1624,0
|
|
20230626,193100,231618959,1624,1624,1624,1624,0
|
|
20230626,193000,231618959,1624,1624,1624,1624,0
|
|
20230626,192900,231618959,1624,1624,1624,1624,0
|
|
20230626,192800,231618959,1624,1624,1624,1624,0
|
|
20230626,192700,231618959,1624,1624,1624,1624,0
|
|
20230626,192600,231618959,1624,1624,1624,1624,0
|
|
20230626,192500,231618959,1624,1624,1624,1624,0
|
|
20230626,192400,231618959,1624,1624,1624,1624,0
|
|
20230626,192300,231618959,1624,1624,1624,1624,0
|
|
20230626,192200,231618959,1624,1624,1624,1624,0
|
|
20230626,192100,231618959,1624,1624,1624,1624,0
|
|
20230626,192000,231618959,1624,1624,1624,1624,0
|
|
20230626,191900,231618959,1624,1624,1624,1624,0
|
|
20230626,191800,231618959,1624,1624,1624,1624,0
|
|
20230626,191700,231618959,1624,1624,1624,1624,0
|
|
20230626,191600,231618959,1624,1624,1624,1624,0
|
|
20230626,191500,231618959,1624,1624,1624,1624,0
|
|
20230626,191400,231618959,1624,1624,1624,1624,0
|
|
20230626,191300,231618959,1624,1624,1624,1624,0
|
|
20230626,191200,231618959,1624,1624,1624,1624,0
|
|
20230626,191100,231618959,1624,1624,1624,1624,0
|
|
20230626,191000,231618959,1624,1624,1624,1624,0
|
|
20230626,190900,231618959,1624,1624,1624,1624,0
|
|
20230626,190800,231618959,1624,1624,1624,1624,0
|
|
20230626,190700,231618959,1624,1624,1624,1624,6119
|
|
20230626,190600,231618959,1624,1624,1624,1624,0
|
|
20230626,190500,231618959,1624,1624,1624,1624,0
|
|
20230626,190400,231618959,1624,1624,1624,1624,0
|
|
20230626,190300,231618959,1624,1624,1624,1624,0
|
|
20230626,190200,231618959,1624,1624,1624,1624,0
|
|
20230626,190100,231618959,1624,1624,1624,1624,0
|
|
20230626,190000,231618959,1624,1624,1624,1624,0
|
|
20230626,185900,231618959,1624,1624,1624,1624,0
|
|
20230626,185800,231618959,1624,1624,1624,1624,0
|
|
20230626,185700,231618959,1624,1624,1624,1624,0
|
|
20230626,185600,231618959,1624,1624,1624,1624,0
|
|
20230626,185500,231618959,1624,1624,1624,1624,0
|
|
20230626,185400,231618959,1624,1624,1624,1624,0
|
|
20230626,185300,231618959,1624,1624,1624,1624,0
|
|
20230626,185200,231618959,1624,1624,1624,1624,0
|
|
20230626,185100,231618959,1624,1624,1624,1624,0
|
|
20230626,185000,231618959,1624,1624,1624,1624,0
|
|
20230626,184900,231618959,1624,1624,1624,1624,0
|
|
20230626,184800,231618959,1624,1624,1624,1624,0
|
|
20230626,184700,231618959,1624,1624,1624,1624,0
|
|
20230626,184600,231618959,1624,1624,1624,1624,0
|
|
20230626,184500,231618959,1624,1624,1624,1624,0
|
|
20230626,184400,231618959,1624,1624,1624,1624,0
|
|
20230626,184300,231618959,1624,1624,1624,1624,0
|
|
20230626,184200,231618959,1624,1624,1624,1624,0
|
|
20230626,184100,231618959,1624,1624,1624,1624,0
|
|
20230626,184000,231618959,1624,1624,1624,1624,0
|
|
20230626,183900,231618959,1624,1624,1624,1624,0
|
|
20230626,183800,231618959,1624,1624,1624,1624,0
|
|
20230626,183700,231618959,1624,1624,1624,1624,6119
|
|
20230626,183600,231618959,1624,1624,1624,1624,0
|
|
20230626,183500,231618959,1624,1624,1624,1624,0
|
|
20230626,183400,231618959,1624,1624,1624,1624,0
|
|
20230626,183300,231618959,1624,1624,1624,1624,0
|
|
20230626,183200,231618959,1624,1624,1624,1624,0
|
|
20230626,183100,231618959,1624,1624,1624,1624,0
|
|
20230626,183000,231618959,1624,1624,1624,1624,0
|
|
20230626,182900,231618959,1624,1624,1624,1624,0
|
|
20230626,182800,231618959,1624,1624,1624,1624,0
|
|
20230626,182700,231618959,1624,1624,1624,1624,0
|
|
20230626,182600,231618959,1624,1624,1624,1624,0
|
|
20230626,182500,231618959,1624,1624,1624,1624,0
|
|
20230626,182400,231618959,1624,1624,1624,1624,0
|
|
20230626,182300,231618959,1624,1624,1624,1624,0
|
|
20230626,182200,231618959,1624,1624,1624,1624,0
|
|
20230626,182100,231618959,1624,1624,1624,1624,0
|
|
20230626,182000,231618959,1624,1624,1624,1624,0
|
|
20230626,181900,231618959,1624,1624,1624,1624,0
|
|
20230626,181800,231618959,1624,1624,1624,1624,0
|
|
20230626,181700,231618959,1624,1624,1624,1624,0
|
|
20230626,181600,231618959,1624,1624,1624,1624,0
|
|
20230626,181500,231618959,1624,1624,1624,1624,0
|
|
20230626,181400,231618959,1624,1624,1624,1624,0
|
|
20230626,181300,231618959,1624,1624,1624,1624,0
|
|
20230626,181200,231618959,1624,1624,1624,1624,0
|
|
20230626,181100,231618959,1624,1624,1624,1624,0
|
|
20230626,181000,231618959,1624,1624,1624,1624,0
|
|
20230626,180900,231618959,1624,1624,1624,1624,0
|
|
20230626,180800,231618959,1624,1624,1624,1624,0
|
|
20230626,180700,231618959,1624,1624,1624,1624,6119
|
|
20230626,180600,231618959,1624,1624,1624,1624,0
|
|
20230626,180500,231618959,1624,1624,1624,1624,0
|
|
20230626,180400,231618959,1624,1624,1624,1624,0
|
|
20230626,180300,231618959,1624,1624,1624,1624,0
|
|
20230626,180200,231618959,1624,1624,1624,1624,0
|
|
20230626,180100,231618959,1624,1624,1624,1624,0
|
|
20230626,180000,231618959,1624,1624,1624,1624,0
|
|
20230626,175900,231618959,1624,1624,1624,1624,0
|
|
20230626,175800,231618959,1624,1624,1624,1624,0
|
|
20230626,175700,231618959,1624,1624,1624,1624,0
|
|
20230626,175600,231618959,1624,1624,1624,1624,0
|
|
20230626,175500,231618959,1624,1624,1624,1624,0
|
|
20230626,175400,231618959,1624,1624,1624,1624,0
|
|
20230626,175300,231618959,1624,1624,1624,1624,0
|
|
20230626,175200,231618959,1624,1624,1624,1624,0
|
|
20230626,175100,231618959,1624,1624,1624,1624,0
|
|
20230626,175000,231618959,1624,1624,1624,1624,0
|
|
20230626,174900,231618959,1624,1624,1624,1624,0
|
|
20230626,174800,231618959,1624,1624,1624,1624,0
|
|
20230626,174700,231618959,1624,1624,1624,1624,0
|
|
20230626,174600,231618959,1624,1624,1624,1624,0
|
|
20230626,174500,231618959,1624,1624,1624,1624,0
|
|
20230626,174400,231618959,1624,1624,1624,1624,0
|
|
20230626,174300,231618959,1624,1624,1624,1624,0
|
|
20230626,174200,231618959,1624,1624,1624,1624,0
|
|
20230626,174100,231618959,1624,1624,1624,1624,0
|
|
20230626,174000,231618959,1624,1624,1624,1624,0
|
|
20230626,173900,231618959,1624,1624,1624,1624,0
|
|
20230626,173800,231618959,1624,1624,1624,1624,0
|
|
20230626,173700,231618959,1624,1624,1624,1624,6119
|
|
20230626,173600,231618959,1624,1624,1624,1624,0
|
|
20230626,173500,231618959,1624,1624,1624,1624,0
|
|
20230626,173400,231618959,1624,1624,1624,1624,0
|
|
20230626,173300,231618959,1624,1624,1624,1624,0
|
|
20230626,173200,231618959,1624,1624,1624,1624,0
|
|
20230626,173100,231618959,1624,1624,1624,1624,0
|
|
20230626,173000,231618959,1624,1624,1624,1624,0
|
|
20230626,172900,231618959,1624,1624,1624,1624,0
|
|
20230626,172800,231618959,1624,1624,1624,1624,0
|
|
20230626,172700,231618959,1624,1624,1624,1624,0
|
|
20230626,172600,231618959,1624,1624,1624,1624,0
|
|
20230626,172500,231618959,1624,1624,1624,1624,0
|
|
20230626,172400,231618959,1624,1624,1624,1624,0
|
|
20230626,172300,231618959,1624,1624,1624,1624,0
|
|
20230626,172200,231618959,1624,1624,1624,1624,0
|
|
20230626,172100,231618959,1624,1624,1624,1624,0
|
|
20230626,172000,231618959,1624,1624,1624,1624,0
|
|
20230626,171900,231618959,1624,1624,1624,1624,0
|
|
20230626,171800,231618959,1624,1624,1624,1624,0
|
|
20230626,171700,231618959,1624,1624,1624,1624,0
|
|
20230626,171600,231618959,1624,1624,1624,1624,0
|
|
20230626,171500,231618959,1624,1624,1624,1624,0
|
|
20230626,171400,231618959,1624,1624,1624,1624,0
|
|
20230626,171300,231618959,1624,1624,1624,1624,0
|
|
20230626,171200,231618959,1624,1624,1624,1624,0
|
|
20230626,171100,231618959,1624,1624,1624,1624,0
|
|
20230626,171000,231618959,1624,1624,1624,1624,0
|
|
20230626,170900,231618959,1624,1624,1624,1624,0
|
|
20230626,170800,231618959,1624,1624,1624,1624,0
|
|
20230626,170700,231618959,1624,1624,1624,1624,6119
|
|
20230626,170600,231618959,1624,1624,1624,1624,0
|
|
20230626,170500,231618959,1624,1624,1624,1624,0
|
|
20230626,170400,231618959,1624,1624,1624,1624,0
|
|
20230626,170300,231618959,1624,1624,1624,1624,0
|
|
20230626,170200,231618959,1624,1624,1624,1624,0
|
|
20230626,170100,231618959,1624,1624,1624,1624,0
|
|
20230626,170000,231618959,1624,1624,1624,1624,0
|
|
20230626,165900,231618959,1624,1624,1624,1624,0
|
|
20230626,165800,231618959,1624,1624,1624,1624,0
|
|
20230626,165700,231618959,1624,1624,1624,1624,0
|
|
20230626,165600,231618959,1624,1624,1624,1624,0
|
|
20230626,165500,231618959,1624,1624,1624,1624,0
|
|
20230626,165400,231618959,1624,1624,1624,1624,0
|
|
20230626,165300,231618959,1624,1624,1624,1624,0
|
|
20230626,165200,231618959,1624,1624,1624,1624,0
|
|
20230626,165100,231618959,1624,1624,1624,1624,0
|
|
20230626,165000,231618959,1624,1624,1624,1624,0
|
|
20230626,164900,231618959,1624,1624,1624,1624,0
|
|
20230626,164800,231618959,1624,1624,1624,1624,0
|
|
20230626,164700,231618959,1624,1624,1624,1624,0
|
|
20230626,164600,231618959,1624,1624,1624,1624,0
|
|
20230626,164500,231618959,1624,1624,1624,1624,0
|
|
20230626,164400,231618959,1624,1624,1624,1624,0
|
|
20230626,164300,231618959,1624,1624,1624,1624,0
|
|
20230626,164200,231618959,1624,1624,1624,1624,0
|
|
20230626,164100,231618959,1624,1624,1624,1624,0
|
|
20230626,164000,231618959,1624,1624,1624,1624,0
|
|
20230626,163900,231618959,1624,1624,1624,1624,0
|
|
20230626,163800,231618959,1624,1624,1624,1624,0
|
|
20230626,163700,231618959,1624,1624,1624,1624,6119
|
|
20230626,163600,231618959,1624,1624,1624,1624,0
|
|
20230626,163500,231618959,1624,1624,1624,1624,0
|
|
20230626,163400,231618959,1624,1624,1624,1624,0
|
|
20230626,163300,231618959,1624,1624,1624,1624,0
|
|
20230626,163200,231618959,1624,1624,1624,1624,0
|
|
20230626,163100,231618959,1624,1624,1624,1624,0
|
|
20230626,163000,231618959,1624,1624,1624,1624,0
|
|
20230626,162900,231618959,1624,1624,1624,1624,0
|
|
20230626,162800,231618959,1624,1624,1624,1624,0
|
|
20230626,162700,231618959,1624,1624,1624,1624,0
|
|
20230626,162600,231618959,1624,1624,1624,1624,0
|
|
20230626,162500,231618959,1624,1624,1624,1624,0
|
|
20230626,162400,231618959,1624,1624,1624,1624,0
|
|
20230626,162300,231618959,1624,1624,1624,1624,0
|
|
20230626,162200,231618959,1624,1624,1624,1624,0
|
|
20230626,162100,231618959,1624,1624,1624,1624,0
|
|
20230626,162000,231618959,1624,1624,1624,1624,0
|
|
20230626,161900,231618959,1624,1624,1624,1624,0
|
|
20230626,161800,231618959,1624,1624,1624,1624,0
|
|
20230626,161700,231618959,1624,1624,1624,1624,0
|
|
20230626,161600,231618959,1624,1624,1624,1624,0
|
|
20230626,161500,231618959,1624,1624,1624,1624,0
|
|
20230626,161400,231618959,1624,1624,1624,1624,0
|
|
20230626,161300,231618959,1624,1624,1624,1624,0
|
|
20230626,161200,231618959,1624,1624,1624,1624,0
|
|
20230626,161100,231618959,1624,1624,1624,1624,0
|
|
20230626,161000,231618959,1624,1624,1624,1624,0
|
|
20230626,160900,231618959,1624,1624,1624,1624,0
|
|
20230626,160800,231618959,1624,1624,1624,1624,0
|
|
20230626,160700,231618959,1624,1624,1624,1624,6119
|
|
20230626,160600,231618959,1624,1624,1624,1624,0
|
|
20230626,160500,231618959,1624,1624,1624,1624,0
|
|
20230626,160400,231618959,1624,1624,1624,1624,0
|
|
20230626,160300,231618959,1624,1624,1624,1624,0
|
|
20230626,160200,231618959,1624,1624,1624,1624,0
|
|
20230626,160100,231618959,1624,1624,1624,1624,0
|
|
20230626,160000,231618959,1624,1624,1624,1624,0
|
|
20230626,155900,231618959,1624,1624,1624,1624,0
|
|
20230626,155800,231618959,1624,1624,1624,1624,0
|
|
20230626,155700,231618959,1624,1624,1624,1624,0
|
|
20230626,155600,231618959,1624,1624,1624,1624,0
|
|
20230626,155500,231618959,1624,1624,1624,1624,0
|
|
20230626,155400,231618959,1624,1624,1624,1624,0
|
|
20230626,155300,231618959,1624,1624,1624,1624,0
|
|
20230626,155200,231618959,1624,1624,1624,1624,0
|
|
20230626,155100,231618959,1624,1624,1624,1624,0
|
|
20230626,155000,231618959,1624,1624,1624,1624,0
|
|
20230626,154900,231618959,1624,1624,1624,1624,0
|
|
20230626,154800,231618959,1624,1624,1624,1624,0
|
|
20230626,154700,231618959,1624,1624,1624,1624,0
|
|
20230626,154600,231618959,1624,1624,1624,1624,0
|
|
20230626,154500,231618959,1624,1624,1624,1624,0
|
|
20230626,154400,231618959,1624,1624,1624,1624,0
|
|
20230626,154300,231618959,1624,1624,1624,1624,0
|
|
20230626,154200,231618959,1624,1624,1624,1624,0
|
|
20230626,154100,231618959,1624,1624,1624,1624,0
|
|
20230626,154000,231618959,1624,1624,1624,1624,0
|
|
20230626,153900,231618959,1624,1624,1624,1624,0
|
|
20230626,153800,231618959,1624,1624,1624,1624,0
|
|
20230626,153700,231618959,1624,1624,1624,1624,6119
|
|
20230626,153600,231618959,1624,1624,1624,1624,0
|
|
20230626,153500,231618959,1624,1624,1624,1624,0
|
|
20230626,153400,231618959,1624,1624,1624,1624,0
|
|
20230626,153300,231618959,1624,1624,1624,1624,0
|
|
20230626,153200,231618959,1624,1624,1624,1624,0
|
|
20230626,153100,231618959,1624,1624,1624,1624,0
|
|
20230626,153000,231618959,1624,1624,1624,1624,6119
|
|
20230626,152900,221681703,1634,1634,1634,1634,0
|
|
20230626,152800,221681703,1634,1634,1634,1634,0
|
|
20230626,152700,221681703,1634,1634,1634,1634,0
|
|
20230626,152600,221681703,1634,1634,1634,1634,0
|
|
20230626,152500,221681703,1634,1634,1634,1634,0
|
|
20230626,152400,221681703,1634,1634,1634,1634,0
|
|
20230626,152300,221681703,1634,1634,1634,1634,0
|
|
20230626,152200,221681703,1634,1634,1634,1634,0
|
|
20230626,152100,221681703,1634,1634,1634,1634,0
|
|
20230626,152000,221681703,1634,1634,1634,1634,0
|
|
20230626,151900,221681703,1634,1632,1634,1628,2112
|
|
20230626,151800,218236884,1633,1633,1633,1633,801
|
|
20230626,151700,216928851,1632,1632,1632,1632,161
|
|
20230626,151600,216666099,1630,1630,1630,1630,6
|
|
20230626,151500,216656319,1633,1633,1633,1633,0
|
|
20230626,151400,216656319,1633,1633,1633,1633,0
|
|
20230626,151300,216656319,1633,1632,1633,1632,10
|
|
20230626,151200,216639994,1628,1628,1628,1628,0
|
|
20230626,151100,216639994,1628,1628,1628,1628,431
|
|
20230626,151000,215938326,1634,1634,1634,1634,0
|
|
20230626,150900,215938326,1634,1634,1634,1634,0
|
|
20230626,150800,215938326,1634,1634,1634,1634,3
|
|
20230626,150700,215933424,1634,1634,1634,1634,1
|
|
20230626,150600,215931790,1625,1625,1625,1625,0
|
|
20230626,150500,215931790,1625,1630,1635,1625,7000
|
|
20230626,150400,204539896,1634,1634,1634,1634,2
|
|
20230626,150300,204536628,1629,1630,1630,1629,4277
|
|
20230626,150200,197565154,1635,1636,1636,1635,532
|
|
20230626,150100,196694818,1636,1636,1636,1636,0
|
|
20230626,150000,196694818,1636,1636,1636,1636,1
|
|
20230626,145900,196693182,1630,1630,1630,1630,3000
|
|
20230626,145800,191803182,1630,1630,1630,1630,101
|
|
20230626,145700,191638552,1630,1630,1630,1630,0
|
|
20230626,145600,191638552,1630,1630,1630,1630,20
|
|
20230626,145500,191605952,1637,1637,1637,1637,0
|
|
20230626,145400,191605952,1637,1637,1637,1637,18
|
|
20230626,145300,191576486,1630,1630,1630,1630,0
|
|
20230626,145200,191576486,1630,1630,1630,1630,0
|
|
20230626,145100,191576486,1630,1630,1630,1630,5
|
|
20230626,145000,191568336,1630,1630,1630,1630,0
|
|
20230626,144900,191568336,1630,1630,1630,1630,500
|
|
20230626,144800,190753336,1630,1630,1630,1630,0
|
|
20230626,144700,190753336,1630,1637,1637,1630,1400
|
|
20230626,144600,188463458,1636,1636,1636,1636,0
|
|
20230626,144500,188463458,1636,1636,1636,1636,0
|
|
20230626,144400,188463458,1636,1636,1636,1636,0
|
|
20230626,144300,188463458,1636,1636,1636,1636,0
|
|
20230626,144200,188463458,1636,1636,1636,1636,479
|
|
20230626,144100,187679814,1635,1635,1635,1635,47
|
|
20230626,144000,187602969,1635,1636,1636,1635,12
|
|
20230626,143900,187583347,1636,1635,1636,1635,21
|
|
20230626,143800,187548993,1629,1629,1629,1629,0
|
|
20230626,143700,187548993,1629,1629,1629,1629,0
|
|
20230626,143600,187548993,1629,1629,1629,1629,151
|
|
20230626,143500,187303014,1629,1629,1637,1629,4
|
|
20230626,143400,187296482,1638,1629,1638,1629,3
|
|
20230626,143300,187291577,1638,1628,1638,1628,406
|
|
20230626,143200,186630587,1628,1628,1638,1628,6
|
|
20230626,143100,186620799,1638,1630,1638,1628,552
|
|
20230626,143000,185721809,1630,1630,1630,1630,0
|
|
20230626,142900,185721809,1630,1630,1630,1630,0
|
|
20230626,142800,185721809,1630,1630,1630,1630,52
|
|
20230626,142700,185637049,1638,1638,1638,1638,0
|
|
20230626,142600,185637049,1638,1638,1638,1638,0
|
|
20230626,142500,185637049,1638,1638,1638,1638,2
|
|
20230626,142400,185633773,1630,1630,1630,1630,214
|
|
20230626,142300,185284953,1638,1638,1638,1638,0
|
|
20230626,142200,185284953,1638,1638,1638,1638,0
|
|
20230626,142100,185284953,1638,1637,1638,1637,600
|
|
20230626,142000,184302175,1639,1639,1639,1639,0
|
|
20230626,141900,184302175,1639,1639,1639,1639,0
|
|
20230626,141800,184302175,1639,1639,1639,1639,0
|
|
20230626,141700,184302175,1639,1639,1639,1639,0
|
|
20230626,141600,184302175,1639,1639,1639,1639,0
|
|
20230626,141500,184302175,1639,1639,1639,1639,0
|
|
20230626,141400,184302175,1639,1639,1639,1639,2
|
|
20230626,141300,184298897,1626,1631,1631,1626,2145
|
|
20230626,141200,180806745,1639,1639,1639,1639,0
|
|
20230626,141100,180806745,1639,1639,1639,1639,0
|
|
20230626,141000,180806745,1639,1639,1639,1639,0
|
|
20230626,140900,180806745,1639,1639,1639,1639,0
|
|
20230626,140800,180806745,1639,1639,1639,1639,0
|
|
20230626,140700,180806745,1639,1639,1639,1639,0
|
|
20230626,140600,180806745,1639,1639,1639,1639,1
|
|
20230626,140500,180805106,1639,1639,1639,1639,0
|
|
20230626,140400,180805106,1639,1639,1639,1639,1
|
|
20230626,140300,180803467,1638,1638,1638,1638,0
|
|
20230626,140200,180803467,1638,1638,1638,1638,1
|
|
20230626,140100,180801829,1630,1630,1630,1630,100
|
|
20230626,140000,180638829,1636,1636,1636,1636,0
|
|
20230626,135900,180638829,1636,1636,1636,1636,2
|
|
20230626,135800,180635557,1639,1639,1639,1639,0
|
|
20230626,135700,180635557,1639,1639,1639,1639,0
|
|
20230626,135600,180635557,1639,1639,1639,1639,3
|
|
20230626,135500,180630640,1636,1636,1636,1636,0
|
|
20230626,135400,180630640,1636,1636,1636,1636,0
|
|
20230626,135300,180630640,1636,1636,1636,1636,244
|
|
20230626,135200,180231456,1636,1635,1636,1635,35
|
|
20230626,135100,180174229,1635,1635,1635,1635,243
|
|
20230626,135000,179776924,1635,1630,1635,1630,901
|
|
20230626,134900,178303794,1635,1635,1635,1635,200
|
|
20230626,134800,177976794,1635,1635,1635,1635,0
|
|
20230626,134700,177976794,1635,1635,1635,1635,5
|
|
20230626,134600,177968619,1636,1636,1636,1636,0
|
|
20230626,134500,177968619,1636,1636,1636,1636,0
|
|
20230626,134400,177968619,1636,1636,1636,1636,4
|
|
20230626,134300,177962075,1637,1637,1637,1637,0
|
|
20230626,134200,177962075,1637,1637,1637,1637,0
|
|
20230626,134100,177962075,1637,1637,1637,1637,3
|
|
20230626,134000,177957164,1637,1637,1637,1637,0
|
|
20230626,133900,177957164,1637,1637,1637,1637,62
|
|
20230626,133800,177855670,1637,1637,1637,1637,2
|
|
20230626,133700,177852396,1637,1637,1637,1637,2
|
|
20230626,133600,177849122,1638,1638,1638,1638,0
|
|
20230626,133500,177849122,1638,1637,1638,1637,10
|
|
20230626,133400,177832750,1637,1637,1637,1637,0
|
|
20230626,133300,177832750,1637,1630,1637,1630,535
|
|
20230626,133200,176960686,1630,1630,1630,1630,1000
|
|
20230626,133100,175330686,1638,1638,1638,1638,0
|
|
20230626,133000,175330686,1638,1638,1638,1638,0
|
|
20230626,132900,175330686,1638,1638,1638,1638,2
|
|
20230626,132800,175327410,1630,1630,1630,1630,0
|
|
20230626,132700,175327410,1630,1631,1631,1630,280
|
|
20230626,132600,174871008,1635,1635,1635,1630,24
|
|
20230626,132500,174831773,1635,1635,1639,1635,1052
|
|
20230626,132400,173111353,1639,1639,1639,1639,3
|
|
20230626,132300,173106436,1639,1639,1639,1639,200
|
|
20230626,132200,172778636,1639,1639,1639,1639,5
|
|
20230626,132100,172770441,1639,1639,1639,1639,5
|
|
20230626,132000,172762246,1639,1639,1639,1639,0
|
|
20230626,131900,172762246,1639,1639,1639,1639,0
|
|
20230626,131800,172762246,1639,1639,1639,1639,2
|
|
20230626,131700,172758968,1640,1640,1640,1640,0
|
|
20230626,131600,172758968,1640,1640,1640,1640,2
|
|
20230626,131500,172755688,1640,1640,1640,1640,2
|
|
20230626,131400,172752408,1635,1640,1640,1635,175
|
|
20230626,131300,172466273,1640,1640,1640,1640,0
|
|
20230626,131200,172466273,1640,1640,1640,1640,600
|
|
20230626,131100,171482273,1640,1640,1640,1640,1
|
|
20230626,131000,171480633,1640,1640,1640,1640,0
|
|
20230626,130900,171480633,1640,1640,1640,1640,0
|
|
20230626,130800,171480633,1640,1640,1640,1640,0
|
|
20230626,130700,171480633,1640,1640,1640,1640,0
|
|
20230626,130600,171480633,1640,1640,1640,1640,100
|
|
20230626,130500,171316633,1640,1640,1640,1640,0
|
|
20230626,130400,171316633,1640,1640,1640,1640,0
|
|
20230626,130300,171316633,1640,1640,1640,1640,3
|
|
20230626,130200,171311713,1642,1642,1642,1642,0
|
|
20230626,130100,171311713,1642,1642,1642,1642,0
|
|
20230626,130000,171311713,1642,1642,1642,1642,0
|
|
20230626,125900,171311713,1642,1641,1642,1641,200
|
|
20230626,125800,170983326,1642,1642,1642,1642,0
|
|
20230626,125700,170983326,1642,1642,1642,1642,1
|
|
20230626,125600,170981684,1625,1640,1640,1625,1000
|
|
20230626,125500,169354761,1643,1643,1643,1643,0
|
|
20230626,125400,169354761,1643,1640,1643,1640,397
|
|
20230626,125300,168703614,1628,1639,1639,1628,5000
|
|
20230626,125200,160550413,1640,1640,1640,1640,0
|
|
20230626,125100,160550413,1640,1640,1640,1640,0
|
|
20230626,125000,160550413,1640,1640,1640,1640,0
|
|
20230626,124900,160550413,1640,1640,1640,1640,0
|
|
20230626,124800,160550413,1640,1640,1640,1640,1
|
|
20230626,124700,160548773,1640,1640,1640,1640,0
|
|
20230626,124600,160548773,1640,1640,1640,1640,0
|
|
20230626,124500,160548773,1640,1640,1640,1640,0
|
|
20230626,124400,160548773,1640,1640,1640,1640,1
|
|
20230626,124300,160547133,1639,1639,1639,1639,0
|
|
20230626,124200,160547133,1639,1639,1639,1639,1336
|
|
20230626,124100,158357429,1639,1639,1639,1639,264
|
|
20230626,124000,157924733,1639,1639,1639,1639,20
|
|
20230626,123900,157891953,1639,1639,1639,1639,3
|
|
20230626,123800,157887036,1639,1639,1639,1639,0
|
|
20230626,123700,157887036,1639,1639,1639,1639,0
|
|
20230626,123600,157887036,1639,1639,1639,1639,0
|
|
20230626,123500,157887036,1639,1639,1639,1639,0
|
|
20230626,123400,157887036,1639,1639,1639,1639,1
|
|
20230626,123300,157885397,1634,1634,1634,1634,0
|
|
20230626,123200,157885397,1634,1634,1634,1634,87
|
|
20230626,123100,157743239,1634,1639,1639,1634,164
|
|
20230626,123000,157475253,1640,1640,1640,1640,0
|
|
20230626,122900,157475253,1640,1640,1640,1640,0
|
|
20230626,122800,157475253,1640,1640,1640,1640,0
|
|
20230626,122700,157475253,1640,1640,1640,1640,0
|
|
20230626,122600,157475253,1640,1640,1640,1640,0
|
|
20230626,122500,157475253,1640,1640,1640,1640,0
|
|
20230626,122400,157475253,1640,1640,1640,1640,1
|
|
20230626,122300,157473613,1639,1639,1639,1639,0
|
|
20230626,122200,157473613,1639,1639,1639,1639,664
|
|
20230626,122100,156385317,1639,1639,1640,1639,757
|
|
20230626,122000,155144593,1639,1639,1639,1639,0
|
|
20230626,121900,155144593,1639,1639,1639,1639,0
|
|
20230626,121800,155144593,1639,1639,1639,1639,200
|
|
20230626,121700,154816793,1639,1639,1639,1639,218
|
|
20230626,121600,154459491,1633,1631,1633,1631,13
|
|
20230626,121500,154438264,1632,1635,1635,1632,2736
|
|
20230626,121400,149972070,1639,1639,1639,1639,0
|
|
20230626,121300,149972070,1639,1633,1639,1633,63
|
|
20230626,121200,149868819,1640,1640,1640,1640,226
|
|
20230626,121100,149498179,1640,1640,1640,1640,0
|
|
20230626,121000,149498179,1640,1640,1640,1640,0
|
|
20230626,120900,149498179,1640,1640,1640,1640,3
|
|
20230626,120800,149493259,1640,1640,1640,1640,0
|
|
20230626,120700,149493259,1640,1640,1640,1640,0
|
|
20230626,120600,149493259,1640,1640,1640,1640,0
|
|
20230626,120500,149493259,1640,1640,1640,1640,30
|
|
20230626,120400,149444059,1640,1640,1640,1640,0
|
|
20230626,120300,149444059,1640,1640,1640,1640,0
|
|
20230626,120200,149444059,1640,1640,1640,1640,0
|
|
20230626,120100,149444059,1640,1640,1640,1640,0
|
|
20230626,120000,149444059,1640,1640,1640,1640,16
|
|
20230626,115900,149417819,1640,1643,1643,1640,180
|
|
20230626,115800,149122274,1643,1643,1643,1643,200
|
|
20230626,115700,148793674,1643,1640,1643,1632,7503
|
|
20230626,115600,136537951,1644,1644,1644,1644,10
|
|
20230626,115500,136521511,1645,1645,1645,1644,241
|
|
20230626,115400,136125096,1645,1645,1645,1645,0
|
|
20230626,115300,136125096,1645,1644,1645,1644,320
|
|
20230626,115200,135598706,1645,1645,1645,1645,0
|
|
20230626,115100,135598706,1645,1645,1645,1645,360
|
|
20230626,115000,135006506,1645,1645,1645,1645,10
|
|
20230626,114900,134990056,1645,1645,1645,1645,30
|
|
20230626,114800,134940706,1644,1644,1644,1644,59
|
|
20230626,114700,134843710,1645,1645,1645,1645,80
|
|
20230626,114600,134712110,1645,1645,1645,1645,30
|
|
20230626,114500,134662760,1645,1638,1645,1638,2
|
|
20230626,114400,134659477,1638,1638,1638,1638,0
|
|
20230626,114300,134659477,1638,1638,1638,1638,66
|
|
20230626,114200,134551369,1644,1644,1644,1644,0
|
|
20230626,114100,134551369,1644,1644,1644,1644,0
|
|
20230626,114000,134551369,1644,1644,1644,1644,0
|
|
20230626,113900,134551369,1644,1644,1644,1644,0
|
|
20230626,113800,134551369,1644,1644,1644,1644,10
|
|
20230626,113700,134534929,1645,1645,1645,1645,10
|
|
20230626,113600,134518479,1645,1645,1645,1645,1
|
|
20230626,113500,134516834,1637,1641,1641,1637,186
|
|
20230626,113400,134211947,1646,1646,1646,1646,100
|
|
20230626,113300,134047347,1648,1648,1648,1648,0
|
|
20230626,113200,134047347,1648,1648,1648,1648,0
|
|
20230626,113100,134047347,1648,1648,1648,1648,20
|
|
20230626,113000,134014387,1648,1648,1648,1648,1
|
|
20230626,112900,134012739,1648,1648,1648,1648,0
|
|
20230626,112800,134012739,1648,1648,1648,1648,5
|
|
20230626,112700,134004499,1649,1649,1649,1649,0
|
|
20230626,112600,134004499,1649,1649,1649,1649,0
|
|
20230626,112500,134004499,1649,1649,1649,1649,0
|
|
20230626,112400,134004499,1649,1649,1649,1649,0
|
|
20230626,112300,134004499,1649,1649,1649,1649,0
|
|
20230626,112200,134004499,1649,1649,1649,1649,0
|
|
20230626,112100,134004499,1649,1649,1649,1649,0
|
|
20230626,112000,134004499,1649,1640,1649,1640,46
|
|
20230626,111900,133929050,1649,1649,1649,1649,0
|
|
20230626,111800,133929050,1649,1649,1649,1649,14
|
|
20230626,111700,133905964,1650,1650,1650,1650,0
|
|
20230626,111600,133905964,1650,1650,1650,1650,0
|
|
20230626,111500,133905964,1650,1650,1650,1650,0
|
|
20230626,111400,133905964,1650,1650,1650,1650,0
|
|
20230626,111300,133905964,1650,1650,1650,1650,0
|
|
20230626,111200,133905964,1650,1639,1650,1639,4
|
|
20230626,111100,133899375,1637,1638,1638,1637,160
|
|
20230626,111000,133637419,1646,1651,1651,1635,1004
|
|
20230626,110900,131990307,1652,1652,1652,1652,0
|
|
20230626,110800,131990307,1652,1652,1652,1652,181
|
|
20230626,110700,131691295,1652,1644,1652,1633,956
|
|
20230626,110600,130125661,1653,1653,1653,1653,1
|
|
20230626,110500,130124008,1654,1654,1654,1654,0
|
|
20230626,110400,130124008,1654,1653,1654,1653,2
|
|
20230626,110300,130120701,1641,1641,1641,1641,1
|
|
20230626,110200,130119060,1654,1654,1654,1654,0
|
|
20230626,110100,130119060,1654,1654,1654,1654,0
|
|
20230626,110000,130119060,1654,1654,1654,1654,10
|
|
20230626,105900,130102520,1654,1653,1654,1642,3997
|
|
20230626,105800,123536603,1654,1654,1654,1654,0
|
|
20230626,105700,123536603,1654,1654,1654,1654,0
|
|
20230626,105600,123536603,1654,1654,1654,1654,788
|
|
20230626,105500,122233251,1654,1654,1654,1654,0
|
|
20230626,105400,122233251,1654,1654,1654,1654,0
|
|
20230626,105300,122233251,1654,1654,1654,1654,217
|
|
20230626,105200,121874333,1654,1654,1654,1654,210
|
|
20230626,105100,121526993,1654,1654,1654,1654,410
|
|
20230626,105000,120848853,1653,1654,1654,1653,206
|
|
20230626,104900,120508135,1654,1654,1654,1654,0
|
|
20230626,104800,120508135,1654,1654,1654,1654,10
|
|
20230626,104700,120491595,1654,1654,1654,1643,3
|
|
20230626,104600,120486644,1654,1653,1654,1653,1133
|
|
20230626,104500,118613793,1654,1644,1654,1644,240
|
|
20230626,104400,118217133,1640,1644,1644,1640,372
|
|
20230626,104300,117606064,1645,1646,1646,1645,86
|
|
20230626,104200,117464524,1650,1650,1650,1650,350
|
|
20230626,104100,116887024,1655,1655,1655,1655,0
|
|
20230626,104000,116887024,1655,1655,1655,1655,0
|
|
20230626,103900,116887024,1655,1655,1655,1655,0
|
|
20230626,103800,116887024,1655,1655,1655,1655,0
|
|
20230626,103700,116887024,1655,1655,1655,1655,1500
|
|
20230626,103600,114404524,1655,1655,1655,1655,0
|
|
20230626,103500,114404524,1655,1655,1655,1655,0
|
|
20230626,103400,114404524,1655,1655,1655,1655,300
|
|
20230626,103300,113908024,1657,1657,1657,1657,1
|
|
20230626,103200,113906367,1644,1645,1659,1644,583
|
|
20230626,103100,112947320,1645,1653,1659,1645,5424
|
|
20230626,103000,104008844,1659,1659,1659,1659,0
|
|
20230626,102900,104008844,1659,1659,1659,1659,1
|
|
20230626,102800,104007185,1653,1654,1654,1653,52
|
|
20230626,102700,103921189,1659,1659,1659,1659,0
|
|
20230626,102600,103921189,1659,1659,1659,1659,0
|
|
20230626,102500,103921189,1659,1659,1659,1659,1
|
|
20230626,102400,103919530,1656,1656,1656,1656,20
|
|
20230626,102300,103886410,1660,1660,1660,1660,0
|
|
20230626,102200,103886410,1660,1660,1660,1660,3
|
|
20230626,102100,103881430,1661,1661,1661,1661,0
|
|
20230626,102000,103881430,1661,1661,1661,1661,40
|
|
20230626,101900,103814990,1662,1662,1662,1662,0
|
|
20230626,101800,103814990,1662,1662,1662,1662,0
|
|
20230626,101700,103814990,1662,1662,1662,1662,0
|
|
20230626,101600,103814990,1662,1656,1662,1656,8
|
|
20230626,101500,103801736,1658,1658,1658,1658,0
|
|
20230626,101400,103801736,1658,1658,1658,1658,151
|
|
20230626,101300,103551378,1664,1664,1664,1664,0
|
|
20230626,101200,103551378,1664,1664,1664,1664,0
|
|
20230626,101100,103551378,1664,1664,1664,1664,1
|
|
20230626,101000,103549714,1656,1658,1664,1656,362
|
|
20230626,100900,102949508,1659,1660,1664,1659,127
|
|
20230626,100800,102738804,1664,1664,1664,1664,60
|
|
20230626,100700,102638964,1660,1664,1664,1660,64
|
|
20230626,100600,102532484,1664,1664,1664,1664,60
|
|
20230626,100500,102432644,1664,1664,1664,1664,50
|
|
20230626,100400,102349444,1664,1664,1664,1664,10
|
|
20230626,100300,102332804,1664,1664,1664,1664,2000
|
|
20230626,100200,99004804,1664,1660,1664,1659,37
|
|
20230626,100100,98943390,1660,1660,1660,1660,94
|
|
20230626,100000,98787350,1660,1660,1660,1660,0
|
|
20230626,095900,98787350,1660,1660,1660,1660,0
|
|
20230626,095800,98787350,1660,1660,1660,1660,0
|
|
20230626,095700,98787350,1660,1660,1660,1660,0
|
|
20230626,095600,98787350,1660,1662,1662,1660,541
|
|
20230626,095500,97888818,1660,1660,1660,1660,0
|
|
20230626,095400,97888818,1660,1660,1660,1660,0
|
|
20230626,095300,97888818,1660,1662,1665,1660,63
|
|
20230626,095200,97784073,1660,1660,1660,1660,82
|
|
20230626,095100,97647953,1662,1662,1662,1662,0
|
|
20230626,095000,97647953,1662,1662,1662,1662,1
|
|
20230626,094900,97646291,1660,1660,1660,1660,0
|
|
20230626,094800,97646291,1660,1661,1661,1660,8
|
|
20230626,094700,97633010,1662,1662,1662,1662,0
|
|
20230626,094600,97633010,1662,1662,1662,1662,3
|
|
20230626,094500,97628024,1662,1662,1662,1662,0
|
|
20230626,094400,97628024,1662,1662,1662,1662,1
|
|
20230626,094300,97626362,1653,1653,1653,1653,1
|
|
20230626,094200,97624709,1662,1653,1662,1653,2115
|
|
20230626,094100,94127476,1653,1653,1653,1653,1
|
|
20230626,094000,94125823,1649,1647,1649,1647,2024
|
|
20230626,093900,90789128,1647,1647,1647,1647,17
|
|
20230626,093800,90761129,1647,1647,1647,1647,2
|
|
20230626,093700,90757835,1648,1642,1648,1640,2011
|
|
20230626,093600,87459704,1648,1648,1648,1648,50
|
|
20230626,093500,87377304,1648,1648,1648,1648,0
|
|
20230626,093400,87377304,1648,1648,1648,1648,61
|
|
20230626,093300,87276776,1648,1648,1648,1648,2
|
|
20230626,093200,87273480,1648,1648,1648,1648,1
|
|
20230626,093100,87271832,1640,1641,1648,1640,1230
|
|
20230626,093000,85254412,1641,1641,1641,1641,4
|
|
20230626,092900,85247848,1648,1648,1648,1648,50
|
|
20230626,092800,85165448,1640,1640,1640,1640,0
|
|
20230626,092700,85165448,1640,1640,1640,1640,0
|
|
20230626,092600,85165448,1640,1640,1640,1640,0
|
|
20230626,092500,85165448,1640,1640,1640,1640,5
|
|
20230626,092400,85157248,1640,1635,1640,1635,3111
|
|
20230626,092300,80059928,1628,1628,1628,1628,115
|
|
20230626,092200,79872708,1635,1630,1635,1630,198
|
|
20230626,092100,79549028,1622,1630,1630,1622,1382
|
|
20230626,092000,77299460,1629,1629,1629,1621,259
|
|
20230626,091900,76879317,1620,1626,1627,1620,1767
|
|
20230626,091800,74008615,1620,1623,1623,1620,7000
|
|
20230626,091700,62666609,1623,1628,1628,1623,4563
|
|
20230626,091600,55256118,1628,1628,1628,1627,1971
|
|
20230626,091500,52047426,1625,1624,1625,1623,2011
|
|
20230626,091400,48780308,1624,1626,1626,1623,4734
|
|
20230626,091300,41086883,1628,1628,1628,1627,916
|
|
20230626,091200,39596341,1628,1630,1630,1628,1046
|
|
20230626,091100,37893413,1630,1632,1634,1630,1518
|
|
20230626,091000,35417747,1634,1633,1634,1632,252
|
|
20230626,090900,35006229,1633,1633,1634,1633,362
|
|
20230626,090800,34414951,1634,1634,1635,1633,134
|
|
20230626,090700,34195994,1634,1630,1634,1630,26
|
|
20230626,090600,34153598,1629,1628,1629,1628,3052
|
|
20230626,090500,29182387,1629,1629,1629,1629,294
|
|
20230626,090400,28703461,1630,1640,1640,1629,4487
|
|
20230626,090300,21386531,1640,1640,1640,1640,0
|
|
20230626,090200,21386531,1640,1648,1648,1640,3025
|
|
20230626,090100,16414678,1648,1672,1672,1648,3989
|
|
20230626,090000,9830414,1672,1650,1672,1650,5954
|