576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183300,949892889,1390,1390,1390,1390,24835
|
|
20230626,183200,949892889,1390,1390,1390,1390,0
|
|
20230626,183100,949892889,1390,1390,1390,1390,0
|
|
20230626,183000,949892889,1390,1390,1390,1390,0
|
|
20230626,182900,949892889,1390,1390,1390,1390,0
|
|
20230626,182800,949892889,1390,1390,1390,1390,0
|
|
20230626,182700,949892889,1390,1390,1390,1390,0
|
|
20230626,182600,949892889,1390,1390,1390,1390,0
|
|
20230626,182500,949892889,1390,1390,1390,1390,0
|
|
20230626,182400,949892889,1390,1390,1390,1390,0
|
|
20230626,182300,949892889,1390,1390,1390,1390,0
|
|
20230626,182200,949892889,1390,1390,1390,1390,0
|
|
20230626,182100,949892889,1390,1390,1390,1390,0
|
|
20230626,182000,949892889,1390,1390,1390,1390,0
|
|
20230626,181900,949892889,1390,1390,1390,1390,0
|
|
20230626,181800,949892889,1390,1390,1390,1390,0
|
|
20230626,181700,949892889,1390,1390,1390,1390,0
|
|
20230626,181600,949892889,1390,1390,1390,1390,0
|
|
20230626,181500,949892889,1390,1390,1390,1390,0
|
|
20230626,181400,949892889,1390,1390,1390,1390,0
|
|
20230626,181300,949892889,1390,1390,1390,1390,0
|
|
20230626,181200,949892889,1390,1390,1390,1390,0
|
|
20230626,181100,949892889,1390,1390,1390,1390,0
|
|
20230626,181000,949892889,1390,1390,1390,1390,0
|
|
20230626,180900,949892889,1390,1390,1390,1390,0
|
|
20230626,180800,949892889,1390,1390,1390,1390,0
|
|
20230626,180700,949892889,1390,1390,1390,1390,0
|
|
20230626,180600,949892889,1390,1390,1390,1390,0
|
|
20230626,180500,949892889,1390,1390,1390,1390,0
|
|
20230626,180400,949892889,1390,1390,1390,1390,0
|
|
20230626,180300,949892889,1390,1390,1390,1390,24835
|
|
20230626,180200,949892889,1390,1390,1390,1390,0
|
|
20230626,180100,949892889,1390,1390,1390,1390,0
|
|
20230626,180000,949892889,1390,1390,1390,1390,0
|
|
20230626,175900,949892889,1390,1390,1390,1390,0
|
|
20230626,175800,949892889,1390,1390,1390,1390,0
|
|
20230626,175700,949892889,1390,1390,1390,1390,0
|
|
20230626,175600,949892889,1390,1390,1390,1390,0
|
|
20230626,175500,949892889,1390,1390,1390,1390,0
|
|
20230626,175400,949892889,1390,1390,1390,1390,0
|
|
20230626,175300,949892889,1390,1390,1390,1390,0
|
|
20230626,175200,949892889,1390,1390,1390,1390,0
|
|
20230626,175100,949892889,1390,1390,1390,1390,0
|
|
20230626,175000,949892889,1390,1390,1390,1390,0
|
|
20230626,174900,949892889,1390,1390,1390,1390,0
|
|
20230626,174800,949892889,1390,1390,1390,1390,0
|
|
20230626,174700,949892889,1390,1390,1390,1390,0
|
|
20230626,174600,949892889,1390,1390,1390,1390,0
|
|
20230626,174500,949892889,1390,1390,1390,1390,0
|
|
20230626,174400,949892889,1390,1390,1390,1390,0
|
|
20230626,174300,949892889,1390,1390,1390,1390,0
|
|
20230626,174200,949892889,1390,1390,1390,1390,0
|
|
20230626,174100,949892889,1390,1390,1390,1390,0
|
|
20230626,174000,949892889,1390,1390,1390,1390,0
|
|
20230626,173900,949892889,1390,1390,1390,1390,0
|
|
20230626,173800,949892889,1390,1390,1390,1390,0
|
|
20230626,173700,949892889,1390,1390,1390,1390,0
|
|
20230626,173600,949892889,1390,1390,1390,1390,0
|
|
20230626,173500,949892889,1390,1390,1390,1390,0
|
|
20230626,173400,949892889,1390,1390,1390,1390,0
|
|
20230626,173300,949892889,1390,1390,1390,1390,24835
|
|
20230626,173200,949892889,1390,1390,1390,1390,0
|
|
20230626,173100,949892889,1390,1390,1390,1390,0
|
|
20230626,173000,949892889,1390,1390,1390,1390,0
|
|
20230626,172900,949892889,1390,1390,1390,1390,0
|
|
20230626,172800,949892889,1390,1390,1390,1390,0
|
|
20230626,172700,949892889,1390,1390,1390,1390,0
|
|
20230626,172600,949892889,1390,1390,1390,1390,0
|
|
20230626,172500,949892889,1390,1390,1390,1390,0
|
|
20230626,172400,949892889,1390,1390,1390,1390,0
|
|
20230626,172300,949892889,1390,1390,1390,1390,0
|
|
20230626,172200,949892889,1390,1390,1390,1390,0
|
|
20230626,172100,949892889,1390,1390,1390,1390,0
|
|
20230626,172000,949892889,1390,1390,1390,1390,0
|
|
20230626,171900,949892889,1390,1390,1390,1390,0
|
|
20230626,171800,949892889,1390,1390,1390,1390,0
|
|
20230626,171700,949892889,1390,1390,1390,1390,0
|
|
20230626,171600,949892889,1390,1390,1390,1390,0
|
|
20230626,171500,949892889,1390,1390,1390,1390,0
|
|
20230626,171400,949892889,1390,1390,1390,1390,0
|
|
20230626,171300,949892889,1390,1390,1390,1390,0
|
|
20230626,171200,949892889,1390,1390,1390,1390,0
|
|
20230626,171100,949892889,1390,1390,1390,1390,0
|
|
20230626,171000,949892889,1390,1390,1390,1390,0
|
|
20230626,170900,949892889,1390,1390,1390,1390,0
|
|
20230626,170800,949892889,1390,1390,1390,1390,0
|
|
20230626,170700,949892889,1390,1390,1390,1390,0
|
|
20230626,170600,949892889,1390,1390,1390,1390,0
|
|
20230626,170500,949892889,1390,1390,1390,1390,0
|
|
20230626,170400,949892889,1390,1390,1390,1390,0
|
|
20230626,170300,949892889,1390,1390,1390,1390,24835
|
|
20230626,170200,949892889,1390,1390,1390,1390,0
|
|
20230626,170100,949892889,1390,1390,1390,1390,0
|
|
20230626,170000,949892889,1390,1390,1390,1390,0
|
|
20230626,165900,949892889,1390,1390,1390,1390,0
|
|
20230626,165800,949892889,1390,1390,1390,1390,0
|
|
20230626,165700,949892889,1390,1390,1390,1390,0
|
|
20230626,165600,949892889,1390,1390,1390,1390,0
|
|
20230626,165500,949892889,1390,1390,1390,1390,0
|
|
20230626,165400,949892889,1390,1390,1390,1390,0
|
|
20230626,165300,949892889,1390,1390,1390,1390,0
|
|
20230626,165200,949892889,1390,1390,1390,1390,0
|
|
20230626,165100,949892889,1390,1390,1390,1390,0
|
|
20230626,165000,949892889,1390,1390,1390,1390,0
|
|
20230626,164900,949892889,1390,1390,1390,1390,0
|
|
20230626,164800,949892889,1390,1390,1390,1390,0
|
|
20230626,164700,949892889,1390,1390,1390,1390,0
|
|
20230626,164600,949892889,1390,1390,1390,1390,0
|
|
20230626,164500,949892889,1390,1390,1390,1390,0
|
|
20230626,164400,949892889,1390,1390,1390,1390,0
|
|
20230626,164300,949892889,1390,1390,1390,1390,0
|
|
20230626,164200,949892889,1390,1390,1390,1390,0
|
|
20230626,164100,949892889,1390,1390,1390,1390,0
|
|
20230626,164000,949892889,1390,1390,1390,1390,0
|
|
20230626,163900,949892889,1390,1390,1390,1390,0
|
|
20230626,163800,949892889,1390,1390,1390,1390,0
|
|
20230626,163700,949892889,1390,1390,1390,1390,0
|
|
20230626,163600,949892889,1390,1390,1390,1390,0
|
|
20230626,163500,949892889,1390,1390,1390,1390,0
|
|
20230626,163400,949892889,1390,1390,1390,1390,0
|
|
20230626,163300,949892889,1390,1390,1390,1390,24835
|
|
20230626,163200,949892889,1390,1390,1390,1390,0
|
|
20230626,163100,949892889,1390,1390,1390,1390,0
|
|
20230626,163000,949892889,1390,1390,1390,1390,0
|
|
20230626,162900,949892889,1390,1390,1390,1390,0
|
|
20230626,162800,949892889,1390,1390,1390,1390,0
|
|
20230626,162700,949892889,1390,1390,1390,1390,0
|
|
20230626,162600,949892889,1390,1390,1390,1390,0
|
|
20230626,162500,949892889,1390,1390,1390,1390,0
|
|
20230626,162400,949892889,1390,1390,1390,1390,0
|
|
20230626,162300,949892889,1390,1390,1390,1390,0
|
|
20230626,162200,949892889,1390,1390,1390,1390,0
|
|
20230626,162100,949892889,1390,1390,1390,1390,0
|
|
20230626,162000,949892889,1390,1390,1390,1390,0
|
|
20230626,161900,949892889,1390,1390,1390,1390,0
|
|
20230626,161800,949892889,1390,1390,1390,1390,0
|
|
20230626,161700,949892889,1390,1390,1390,1390,0
|
|
20230626,161600,949892889,1390,1390,1390,1390,0
|
|
20230626,161500,949892889,1390,1390,1390,1390,0
|
|
20230626,161400,949892889,1390,1390,1390,1390,0
|
|
20230626,161300,949892889,1390,1390,1390,1390,0
|
|
20230626,161200,949892889,1390,1390,1390,1390,0
|
|
20230626,161100,949892889,1390,1390,1390,1390,0
|
|
20230626,161000,949892889,1390,1390,1390,1390,0
|
|
20230626,160900,949892889,1390,1390,1390,1390,0
|
|
20230626,160800,949892889,1390,1390,1390,1390,0
|
|
20230626,160700,949892889,1390,1390,1390,1390,0
|
|
20230626,160600,949892889,1390,1390,1390,1390,0
|
|
20230626,160500,949892889,1390,1390,1390,1390,0
|
|
20230626,160400,949892889,1390,1390,1390,1390,0
|
|
20230626,160300,949892889,1390,1390,1390,1390,24835
|
|
20230626,160200,949892889,1390,1390,1390,1390,0
|
|
20230626,160100,949892889,1390,1390,1390,1390,0
|
|
20230626,160000,949892889,1390,1390,1390,1390,0
|
|
20230626,155900,949892889,1390,1390,1390,1390,0
|
|
20230626,155800,949892889,1390,1390,1390,1390,0
|
|
20230626,155700,949892889,1390,1390,1390,1390,0
|
|
20230626,155600,949892889,1390,1390,1390,1390,0
|
|
20230626,155500,949892889,1390,1390,1390,1390,0
|
|
20230626,155400,949892889,1390,1390,1390,1390,0
|
|
20230626,155300,949892889,1390,1390,1390,1390,0
|
|
20230626,155200,949892889,1390,1390,1390,1390,0
|
|
20230626,155100,949892889,1390,1390,1390,1390,0
|
|
20230626,155000,949892889,1390,1390,1390,1390,0
|
|
20230626,154900,949892889,1390,1390,1390,1390,0
|
|
20230626,154800,949892889,1390,1390,1390,1390,0
|
|
20230626,154700,949892889,1390,1390,1390,1390,0
|
|
20230626,154600,949892889,1390,1390,1390,1390,0
|
|
20230626,154500,949892889,1390,1390,1390,1390,0
|
|
20230626,154400,949892889,1390,1390,1390,1390,0
|
|
20230626,154300,949892889,1390,1390,1390,1390,0
|
|
20230626,154200,949892889,1390,1390,1390,1390,0
|
|
20230626,154100,949892889,1390,1390,1390,1390,0
|
|
20230626,154000,949892889,1390,1390,1390,1390,0
|
|
20230626,153900,949892889,1390,1390,1390,1390,0
|
|
20230626,153800,949892889,1390,1390,1390,1390,0
|
|
20230626,153700,949892889,1390,1390,1390,1390,0
|
|
20230626,153600,949892889,1390,1390,1390,1390,0
|
|
20230626,153500,949892889,1390,1390,1390,1390,0
|
|
20230626,153400,949892889,1390,1390,1390,1390,0
|
|
20230626,153300,949892889,1390,1390,1390,1390,24835
|
|
20230626,153200,949892889,1390,1390,1390,1390,0
|
|
20230626,153100,949892889,1390,1390,1390,1390,0
|
|
20230626,153000,949892889,1390,1390,1390,1390,24835
|
|
20230626,152900,915372239,1398,1398,1398,1398,0
|
|
20230626,152800,915372239,1398,1398,1398,1398,0
|
|
20230626,152700,915372239,1398,1398,1398,1398,0
|
|
20230626,152600,915372239,1398,1398,1398,1398,0
|
|
20230626,152500,915372239,1398,1398,1398,1398,0
|
|
20230626,152400,915372239,1398,1398,1398,1398,0
|
|
20230626,152300,915372239,1398,1398,1398,1398,0
|
|
20230626,152200,915372239,1398,1398,1398,1398,0
|
|
20230626,152100,915372239,1398,1398,1398,1398,0
|
|
20230626,152000,915372239,1398,1398,1398,1398,0
|
|
20230626,151900,915372239,1398,1404,1404,1398,607
|
|
20230626,151800,914522900,1405,1405,1405,1405,300
|
|
20230626,151700,914101400,1405,1401,1405,1400,784
|
|
20230626,151600,913003594,1405,1402,1407,1400,4212
|
|
20230626,151500,907105424,1407,1409,1409,1401,1831
|
|
20230626,151400,904532827,1409,1404,1409,1404,211
|
|
20230626,151300,904236533,1410,1406,1410,1406,300
|
|
20230626,151200,903814415,1404,1407,1407,1404,984
|
|
20230626,151100,902431403,1410,1407,1410,1407,27
|
|
20230626,151000,902393384,1410,1407,1410,1407,70
|
|
20230626,150900,902294804,1410,1408,1411,1407,396
|
|
20230626,150800,901737400,1412,1412,1412,1412,111
|
|
20230626,150700,901580668,1408,1412,1412,1408,2
|
|
20230626,150600,901577848,1408,1408,1408,1408,10
|
|
20230626,150500,901563768,1412,1412,1412,1412,0
|
|
20230626,150400,901563768,1412,1412,1412,1412,10
|
|
20230626,150300,901549648,1413,1413,1413,1413,240
|
|
20230626,150200,901210528,1414,1413,1414,1413,1761
|
|
20230626,150100,898722234,1413,1410,1413,1409,282
|
|
20230626,150000,898324524,1413,1413,1413,1413,164
|
|
20230626,145900,898092792,1414,1410,1414,1410,628
|
|
20230626,145800,897207173,1410,1410,1410,1410,0
|
|
20230626,145700,897207173,1410,1410,1410,1410,0
|
|
20230626,145600,897207173,1410,1410,1410,1410,0
|
|
20230626,145500,897207173,1410,1410,1410,1410,0
|
|
20230626,145400,897207173,1410,1410,1410,1410,121
|
|
20230626,145300,897036563,1410,1410,1410,1410,0
|
|
20230626,145200,897036563,1410,1410,1410,1410,2
|
|
20230626,145100,897033743,1407,1412,1412,1407,310
|
|
20230626,145000,896597523,1414,1413,1414,1407,909
|
|
20230626,144900,895314263,1407,1413,1414,1407,309
|
|
20230626,144800,894879334,1414,1414,1414,1414,0
|
|
20230626,144700,894879334,1414,1414,1414,1414,0
|
|
20230626,144600,894879334,1414,1414,1414,1414,20
|
|
20230626,144500,894851054,1414,1413,1414,1413,201
|
|
20230626,144400,894566978,1410,1412,1412,1410,101
|
|
20230626,144300,894424566,1407,1409,1412,1407,3879
|
|
20230626,144200,888963332,1412,1413,1413,1412,452
|
|
20230626,144100,888324658,1414,1414,1414,1414,0
|
|
20230626,144000,888324658,1414,1414,1414,1414,0
|
|
20230626,143900,888324658,1414,1414,1414,1414,0
|
|
20230626,143800,888324658,1414,1414,1414,1414,218
|
|
20230626,143700,888016406,1415,1415,1415,1415,0
|
|
20230626,143600,888016406,1415,1415,1415,1415,0
|
|
20230626,143500,888016406,1415,1415,1415,1415,0
|
|
20230626,143400,888016406,1415,1412,1415,1412,7048
|
|
20230626,143300,878050468,1414,1407,1414,1405,1805
|
|
20230626,143200,875511469,1414,1407,1414,1406,188
|
|
20230626,143100,875246325,1407,1411,1411,1407,1093
|
|
20230626,143000,873706711,1413,1415,1415,1413,222
|
|
20230626,142900,873392611,1415,1415,1415,1415,1
|
|
20230626,142800,873391196,1415,1413,1415,1413,12
|
|
20230626,142700,873374238,1415,1413,1415,1413,54
|
|
20230626,142600,873297934,1415,1411,1415,1411,246
|
|
20230626,142500,872950025,1411,1412,1412,1411,1207
|
|
20230626,142400,871245783,1412,1412,1412,1412,33
|
|
20230626,142300,871199187,1414,1416,1416,1414,110
|
|
20230626,142200,871043645,1414,1417,1417,1414,801
|
|
20230626,142100,869909049,1417,1417,1417,1413,970
|
|
20230626,142000,868535737,1413,1415,1416,1413,5233
|
|
20230626,141900,861132001,1415,1411,1416,1411,3514
|
|
20230626,141800,856162117,1409,1407,1411,1407,3538
|
|
20230626,141700,851179229,1407,1408,1408,1407,250
|
|
20230626,141600,850827232,1407,1406,1408,1404,1322
|
|
20230626,141500,848967837,1406,1406,1406,1406,83
|
|
20230626,141400,848851139,1406,1406,1406,1406,83
|
|
20230626,141300,848734441,1406,1406,1406,1406,83
|
|
20230626,141200,848617743,1403,1406,1406,1403,93
|
|
20230626,141100,848487015,1406,1404,1406,1403,356
|
|
20230626,141000,847987175,1406,1406,1406,1406,183
|
|
20230626,140900,847729877,1402,1406,1406,1402,148
|
|
20230626,140800,847522049,1406,1405,1406,1402,142
|
|
20230626,140700,847322580,1405,1406,1406,1402,143
|
|
20230626,140600,847121690,1406,1406,1406,1406,84
|
|
20230626,140500,847003586,1402,1406,1406,1402,92
|
|
20230626,140400,846874270,1406,1406,1406,1406,83
|
|
20230626,140300,846757572,1406,1406,1406,1406,183
|
|
20230626,140200,846500274,1406,1402,1406,1402,174
|
|
20230626,140100,846255994,1406,1406,1406,1406,84
|
|
20230626,140000,846137890,1402,1401,1402,1400,623
|
|
20230626,135900,845264877,1402,1402,1402,1402,37
|
|
20230626,135800,845213003,1402,1402,1402,1402,129
|
|
20230626,135700,845032145,1402,1402,1402,1402,312
|
|
20230626,135600,844594721,1401,1401,1401,1401,444
|
|
20230626,135500,843972677,1402,1402,1402,1402,26
|
|
20230626,135400,843936225,1402,1402,1402,1402,55
|
|
20230626,135300,843859115,1402,1403,1403,1402,231
|
|
20230626,135200,843535223,1407,1407,1407,1407,0
|
|
20230626,135100,843535223,1407,1407,1407,1407,0
|
|
20230626,135000,843535223,1407,1398,1407,1398,9897
|
|
20230626,134900,829677355,1400,1406,1406,1400,13573
|
|
20230626,134800,810674588,1407,1407,1407,1407,8
|
|
20230626,134700,810663332,1407,1407,1407,1407,1
|
|
20230626,134600,810661925,1406,1406,1406,1406,200
|
|
20230626,134500,810380725,1402,1406,1406,1402,2019
|
|
20230626,134400,807548277,1407,1407,1407,1407,0
|
|
20230626,134300,807548277,1407,1407,1407,1407,0
|
|
20230626,134200,807548277,1407,1407,1407,1407,0
|
|
20230626,134100,807548277,1407,1407,1407,1407,3
|
|
20230626,134000,807544056,1408,1409,1409,1408,252
|
|
20230626,133900,807189239,1409,1409,1409,1409,0
|
|
20230626,133800,807189239,1409,1409,1409,1409,0
|
|
20230626,133700,807189239,1409,1409,1409,1409,1
|
|
20230626,133600,807187830,1409,1403,1409,1403,729
|
|
20230626,133500,806165019,1403,1403,1403,1403,36
|
|
20230626,133400,806114511,1409,1409,1409,1409,0
|
|
20230626,133300,806114511,1409,1406,1409,1406,500
|
|
20230626,133200,805410244,1406,1406,1406,1406,0
|
|
20230626,133100,805410244,1406,1406,1406,1406,250
|
|
20230626,133000,805058744,1406,1402,1406,1402,1229
|
|
20230626,132900,803332686,1402,1402,1402,1402,102
|
|
20230626,132800,803189682,1404,1404,1404,1404,483
|
|
20230626,132700,802511550,1407,1407,1407,1407,0
|
|
20230626,132600,802511550,1407,1406,1407,1404,107
|
|
20230626,132500,802361180,1405,1405,1405,1405,0
|
|
20230626,132400,802361180,1405,1405,1405,1405,65
|
|
20230626,132300,802269855,1409,1409,1409,1409,0
|
|
20230626,132200,802269855,1409,1409,1409,1409,39
|
|
20230626,132100,802214904,1407,1409,1410,1407,553
|
|
20230626,132000,801435662,1407,1407,1407,1407,6
|
|
20230626,131900,801427220,1408,1408,1408,1408,0
|
|
20230626,131800,801427220,1408,1408,1408,1408,10
|
|
20230626,131700,801413140,1408,1408,1408,1408,20
|
|
20230626,131600,801384980,1408,1408,1408,1408,1
|
|
20230626,131500,801383572,1408,1408,1408,1408,80
|
|
20230626,131400,801270932,1409,1409,1409,1409,180
|
|
20230626,131300,801017312,1409,1410,1410,1409,11
|
|
20230626,131200,801001812,1401,1401,1401,1401,356
|
|
20230626,131100,800503056,1410,1402,1410,1402,5819
|
|
20230626,131000,792343698,1410,1413,1413,1410,1673
|
|
20230626,130900,789981415,1415,1415,1415,1415,0
|
|
20230626,130800,789981415,1415,1415,1415,1415,0
|
|
20230626,130700,789981415,1415,1412,1415,1412,2511
|
|
20230626,130600,786432983,1412,1413,1413,1412,181
|
|
20230626,130500,786177357,1413,1413,1413,1413,1000
|
|
20230626,130400,784764357,1415,1415,1415,1415,150
|
|
20230626,130300,784552107,1415,1413,1415,1413,2105
|
|
20230626,130200,781574849,1412,1409,1412,1409,5301
|
|
20230626,130100,774099722,1409,1408,1409,1407,2184
|
|
20230626,130000,771024510,1408,1407,1408,1406,682
|
|
20230626,125900,770064792,1407,1403,1407,1402,4818
|
|
20230626,125800,763305590,1403,1404,1404,1403,711
|
|
20230626,125700,762307857,1404,1404,1404,1404,43
|
|
20230626,125600,762247485,1404,1404,1404,1404,957
|
|
20230626,125500,760903857,1406,1406,1406,1406,0
|
|
20230626,125400,760903857,1406,1402,1406,1402,256
|
|
20230626,125300,760544936,1402,1402,1402,1402,1001
|
|
20230626,125200,759141534,1407,1407,1407,1407,135
|
|
20230626,125100,758951589,1407,1407,1407,1407,1
|
|
20230626,125000,758950182,1407,1407,1407,1407,11
|
|
20230626,124900,758934705,1406,1406,1406,1406,45
|
|
20230626,124800,758871435,1406,1404,1406,1404,984
|
|
20230626,124700,757489705,1404,1404,1404,1404,2000
|
|
20230626,124600,754681705,1404,1405,1405,1404,2633
|
|
20230626,124500,750982473,1405,1405,1405,1405,6
|
|
20230626,124400,750974043,1406,1406,1406,1406,0
|
|
20230626,124300,750974043,1406,1406,1406,1406,0
|
|
20230626,124200,750974043,1406,1406,1406,1406,40
|
|
20230626,124100,750917803,1406,1402,1406,1402,3
|
|
20230626,124000,750913593,1406,1403,1406,1403,316
|
|
20230626,123900,750469312,1403,1403,1403,1403,195
|
|
20230626,123800,750195727,1403,1403,1403,1403,1
|
|
20230626,123700,750194324,1406,1404,1406,1404,2
|
|
20230626,123600,750191514,1403,1404,1404,1403,24
|
|
20230626,123500,750157838,1404,1402,1404,1402,4062
|
|
20230626,123400,744458020,1402,1404,1404,1402,1838
|
|
20230626,123300,741877904,1404,1404,1404,1404,198
|
|
20230626,123200,741599912,1404,1402,1404,1402,275
|
|
20230626,123100,741214285,1402,1405,1405,1402,273
|
|
20230626,123000,740831021,1408,1409,1409,1408,1091
|
|
20230626,122900,739294232,1409,1409,1409,1409,632
|
|
20230626,122800,738403744,1410,1408,1410,1408,4281
|
|
20230626,122700,732369519,1408,1407,1408,1407,172
|
|
20230626,122600,732127503,1407,1405,1407,1405,2456
|
|
20230626,122500,728676632,1402,1404,1405,1402,4290
|
|
20230626,122400,722652146,1403,1401,1403,1400,1115
|
|
20230626,122300,721089489,1401,1400,1401,1389,4401
|
|
20230626,122200,714936089,1401,1398,1401,1397,5527
|
|
20230626,122100,707206943,1399,1399,1399,1387,7749
|
|
20230626,122000,696395465,1401,1399,1402,1399,3957
|
|
20230626,121900,690854718,1398,1391,1398,1391,3754
|
|
20230626,121800,685611480,1391,1385,1391,1385,2734
|
|
20230626,121700,681817097,1385,1385,1385,1385,113
|
|
20230626,121600,681660592,1385,1385,1385,1385,216
|
|
20230626,121500,681361432,1385,1385,1385,1385,86
|
|
20230626,121400,681242322,1385,1385,1385,1385,50
|
|
20230626,121300,681173072,1385,1380,1385,1380,4658
|
|
20230626,121200,674734349,1379,1379,1379,1379,10043
|
|
20230626,121100,660885052,1377,1373,1377,1373,1727
|
|
20230626,121000,658507387,1377,1377,1377,1377,2
|
|
20230626,120900,658504633,1377,1377,1377,1377,0
|
|
20230626,120800,658504633,1377,1377,1377,1377,0
|
|
20230626,120700,658504633,1377,1377,1377,1377,0
|
|
20230626,120600,658504633,1377,1377,1377,1377,0
|
|
20230626,120500,658504633,1377,1377,1377,1377,100
|
|
20230626,120400,658366933,1366,1372,1372,1366,400
|
|
20230626,120300,657819666,1379,1378,1379,1378,1000
|
|
20230626,120200,656440914,1379,1375,1379,1375,1027
|
|
20230626,120100,655025782,1375,1374,1375,1374,86
|
|
20230626,120000,654907546,1374,1374,1375,1372,380
|
|
20230626,115900,654385427,1379,1379,1379,1379,0
|
|
20230626,115800,654385427,1379,1379,1379,1379,0
|
|
20230626,115700,654385427,1379,1379,1379,1379,0
|
|
20230626,115600,654385427,1379,1379,1379,1379,0
|
|
20230626,115500,654385427,1379,1379,1379,1379,1
|
|
20230626,115400,654384048,1380,1380,1380,1380,0
|
|
20230626,115300,654384048,1380,1379,1380,1379,458
|
|
20230626,115200,653752162,1372,1379,1379,1372,3711
|
|
20230626,115100,648660472,1379,1379,1379,1379,538
|
|
20230626,115000,647918570,1379,1379,1379,1379,532
|
|
20230626,114900,647184942,1379,1379,1379,1379,0
|
|
20230626,114800,647184942,1379,1379,1379,1379,384
|
|
20230626,114700,646655406,1379,1379,1379,1379,800
|
|
20230626,114600,645552206,1379,1379,1379,1379,1000
|
|
20230626,114500,644173206,1380,1372,1380,1372,4897
|
|
20230626,114400,637425342,1372,1372,1372,1372,233
|
|
20230626,114300,637105666,1372,1369,1372,1369,32
|
|
20230626,114200,637061855,1369,1367,1369,1367,1345
|
|
20230626,114100,635222180,1367,1367,1367,1367,50
|
|
20230626,114000,635153830,1367,1367,1367,1367,5
|
|
20230626,113900,635146995,1367,1367,1367,1367,0
|
|
20230626,113800,635146995,1367,1367,1367,1367,38
|
|
20230626,113700,635095049,1367,1367,1367,1367,215
|
|
20230626,113600,634801144,1367,1367,1367,1367,0
|
|
20230626,113500,634801144,1367,1367,1367,1367,214
|
|
20230626,113400,634508606,1370,1368,1370,1367,447
|
|
20230626,113300,633897454,1370,1370,1370,1370,0
|
|
20230626,113200,633897454,1370,1370,1370,1370,0
|
|
20230626,113100,633897454,1370,1367,1370,1367,239
|
|
20230626,113000,633570736,1366,1367,1367,1366,41
|
|
20230626,112900,633514691,1371,1371,1371,1371,5
|
|
20230626,112800,633507836,1372,1372,1372,1372,0
|
|
20230626,112700,633507836,1372,1372,1372,1372,0
|
|
20230626,112600,633507836,1372,1372,1372,1372,0
|
|
20230626,112500,633507836,1372,1371,1372,1367,441
|
|
20230626,112400,632902939,1371,1371,1371,1371,0
|
|
20230626,112300,632902939,1371,1371,1371,1371,3
|
|
20230626,112200,632898826,1367,1367,1367,1367,457
|
|
20230626,112100,632274107,1367,1370,1372,1367,1334
|
|
20230626,112000,630448633,1371,1370,1371,1370,86
|
|
20230626,111900,630330812,1369,1370,1370,1369,535
|
|
20230626,111800,629597863,1370,1370,1370,1370,0
|
|
20230626,111700,629597863,1370,1369,1370,1368,574
|
|
20230626,111600,628812067,1370,1370,1370,1370,1
|
|
20230626,111500,628810697,1368,1367,1368,1367,84
|
|
20230626,111400,628695865,1367,1367,1367,1367,403
|
|
20230626,111300,628144964,1367,1367,1367,1367,51
|
|
20230626,111200,628075247,1365,1366,1367,1365,502
|
|
20230626,111100,627389573,1367,1367,1367,1367,0
|
|
20230626,111000,627389573,1367,1367,1367,1367,0
|
|
20230626,110900,627389573,1367,1367,1367,1366,64
|
|
20230626,110800,627302087,1367,1366,1367,1366,819
|
|
20230626,110700,626183315,1366,1367,1367,1366,1032
|
|
20230626,110600,624772628,1368,1367,1368,1367,103
|
|
20230626,110500,624631826,1368,1368,1368,1368,0
|
|
20230626,110400,624631826,1368,1367,1368,1367,2
|
|
20230626,110300,624629091,1367,1367,1367,1367,60
|
|
20230626,110200,624547071,1372,1372,1372,1372,0
|
|
20230626,110100,624547071,1372,1372,1372,1372,337
|
|
20230626,110000,624084707,1372,1372,1372,1372,173
|
|
20230626,105900,623847351,1373,1373,1373,1373,0
|
|
20230626,105800,623847351,1373,1373,1373,1373,150
|
|
20230626,105700,623641401,1373,1371,1373,1363,6153
|
|
20230626,105600,615233076,1383,1370,1383,1370,7505
|
|
20230626,105500,604904086,1372,1371,1372,1370,213
|
|
20230626,105400,604612251,1370,1367,1370,1367,828
|
|
20230626,105300,603478152,1366,1366,1366,1365,94
|
|
20230626,105200,603349814,1367,1364,1367,1364,3
|
|
20230626,105100,603345719,1371,1371,1371,1371,0
|
|
20230626,105000,603345719,1371,1370,1372,1364,3475
|
|
20230626,104900,598579806,1370,1361,1370,1361,3956
|
|
20230626,104800,593190471,1361,1360,1361,1360,1654
|
|
20230626,104700,590939853,1360,1358,1360,1358,465
|
|
20230626,104600,590307637,1358,1353,1358,1353,3028
|
|
20230626,104500,586208926,1353,1353,1353,1353,7
|
|
20230626,104400,586199455,1352,1352,1352,1352,1
|
|
20230626,104300,586198103,1352,1352,1352,1352,0
|
|
20230626,104200,586198103,1352,1352,1352,1352,19
|
|
20230626,104100,586172415,1353,1353,1353,1353,100
|
|
20230626,104000,586037115,1353,1353,1353,1353,0
|
|
20230626,103900,586037115,1353,1353,1353,1353,36
|
|
20230626,103800,585988407,1350,1351,1351,1350,510
|
|
20230626,103700,585299539,1350,1350,1350,1349,4829
|
|
20230626,103600,578780662,1354,1350,1354,1350,174
|
|
20230626,103500,578545537,1355,1349,1355,1349,892
|
|
20230626,103400,577340579,1349,1358,1358,1349,9675
|
|
20230626,103300,564280185,1355,1355,1355,1355,613
|
|
20230626,103200,563449570,1355,1353,1355,1353,100
|
|
20230626,103100,563314130,1358,1358,1358,1358,0
|
|
20230626,103000,563314130,1358,1352,1358,1351,118
|
|
20230626,102900,563154585,1351,1359,1359,1351,1552
|
|
20230626,102800,561056402,1359,1359,1359,1359,0
|
|
20230626,102700,561056402,1359,1359,1359,1359,15
|
|
20230626,102600,561036017,1359,1359,1359,1359,7
|
|
20230626,102500,561026504,1360,1362,1362,1360,12
|
|
20230626,102400,561010170,1363,1363,1363,1355,3659
|
|
20230626,102300,556049755,1363,1363,1363,1363,20
|
|
20230626,102200,556022495,1363,1363,1363,1363,401
|
|
20230626,102100,555475932,1364,1359,1364,1359,175
|
|
20230626,102000,555237582,1359,1360,1360,1359,751
|
|
20230626,101900,554216232,1364,1364,1364,1364,126
|
|
20230626,101800,554044368,1364,1355,1369,1355,7626
|
|
20230626,101700,543689937,1355,1355,1355,1355,0
|
|
20230626,101600,543689937,1355,1355,1355,1355,34
|
|
20230626,101500,543643867,1355,1354,1355,1350,3683
|
|
20230626,101400,538670349,1355,1355,1355,1355,0
|
|
20230626,101300,538670349,1355,1355,1355,1355,465
|
|
20230626,101200,538040274,1356,1355,1356,1355,371
|
|
20230626,101100,537537233,1355,1355,1355,1349,117
|
|
20230626,101000,537379388,1349,1349,1349,1349,1332
|
|
20230626,100900,535582520,1349,1349,1349,1349,0
|
|
20230626,100800,535582520,1349,1355,1355,1349,8
|
|
20230626,100700,535571686,1355,1355,1355,1348,3543
|
|
20230626,100600,530790023,1356,1357,1357,1356,144
|
|
20230626,100500,530594705,1356,1350,1356,1349,512
|
|
20230626,100400,529901286,1349,1356,1356,1349,703
|
|
20230626,100300,528952201,1356,1356,1356,1349,187
|
|
20230626,100200,528699896,1348,1350,1356,1348,5998
|
|
20230626,100100,520608992,1350,1353,1357,1350,5548
|
|
20230626,100000,513116859,1357,1357,1358,1353,1769
|
|
20230626,095900,510719162,1357,1354,1357,1354,170
|
|
20230626,095800,510488880,1354,1351,1357,1350,2877
|
|
20230626,095700,506597401,1357,1351,1357,1350,682
|
|
20230626,095600,505673080,1357,1350,1357,1350,249
|
|
20230626,095500,505336227,1350,1350,1356,1350,2150
|
|
20230626,095400,502432683,1356,1357,1357,1350,1967
|
|
20230626,095300,499769920,1357,1355,1358,1349,965
|
|
20230626,095200,498461622,1358,1350,1358,1349,464
|
|
20230626,095100,497833457,1355,1349,1355,1349,228
|
|
20230626,095000,497525399,1355,1352,1355,1347,1417
|
|
20230626,094900,495613003,1355,1352,1355,1350,7442
|
|
20230626,094800,485549819,1352,1350,1352,1350,245
|
|
20230626,094700,485218907,1351,1351,1351,1351,35
|
|
20230626,094600,485171622,1349,1354,1354,1349,601
|
|
20230626,094500,484359968,1349,1352,1355,1346,2259
|
|
20230626,094400,481310230,1357,1351,1357,1350,510
|
|
20230626,094300,480621100,1358,1358,1358,1358,1325
|
|
20230626,094200,478821750,1358,1349,1358,1347,3117
|
|
20230626,094100,474613436,1349,1349,1350,1346,1727
|
|
20230626,094000,472286362,1346,1349,1350,1346,1389
|
|
20230626,093900,470416051,1350,1358,1358,1350,2921
|
|
20230626,093800,466471705,1360,1359,1360,1348,1105
|
|
20230626,093700,464969329,1359,1345,1360,1345,7706
|
|
20230626,093600,454554388,1343,1350,1350,1343,2589
|
|
20230626,093500,451072440,1343,1348,1348,1343,1509
|
|
20230626,093400,449041344,1348,1350,1350,1346,4049
|
|
20230626,093300,443581074,1353,1354,1354,1344,18461
|
|
20230626,093200,418752793,1352,1360,1366,1348,27389
|
|
20230626,093100,381741965,1367,1359,1367,1352,4351
|
|
20230626,093000,375849403,1359,1360,1360,1359,647
|
|
20230626,092900,374970043,1368,1362,1368,1355,7616
|
|
20230626,092800,364626861,1362,1360,1362,1355,12167
|
|
20230626,092700,348125972,1362,1360,1368,1360,3977
|
|
20230626,092600,342712121,1360,1369,1369,1360,3765
|
|
20230626,092500,337586704,1369,1368,1372,1363,1818
|
|
20230626,092400,335100448,1361,1367,1368,1361,263
|
|
20230626,092300,334740926,1355,1366,1366,1355,8745
|
|
20230626,092200,322867738,1368,1370,1378,1368,5071
|
|
20230626,092100,315921936,1379,1379,1379,1378,1150
|
|
20230626,092000,314336232,1379,1382,1382,1368,1060
|
|
20230626,091900,312880057,1379,1379,1382,1379,1929
|
|
20230626,091800,310219960,1379,1379,1379,1376,623
|
|
20230626,091700,309361308,1376,1375,1383,1375,1651
|
|
20230626,091600,307086571,1375,1360,1375,1360,11599
|
|
20230626,091500,291252515,1360,1357,1360,1355,19910
|
|
20230626,091400,264244134,1358,1361,1362,1358,15446
|
|
20230626,091300,243238712,1362,1361,1363,1361,1539
|
|
20230626,091200,241143823,1363,1363,1364,1361,6457
|
|
20230626,091100,232351810,1363,1367,1367,1363,2499
|
|
20230626,091000,228943308,1368,1370,1370,1365,5604
|
|
20230626,090900,221289821,1368,1368,1370,1368,1197
|
|
20230626,090800,219651808,1370,1369,1370,1366,12037
|
|
20230626,090700,203185973,1370,1373,1373,1370,7552
|
|
20230626,090600,192829314,1373,1373,1376,1369,38609
|
|
20230626,090500,139924731,1373,1379,1379,1371,17147
|
|
20230626,090400,116365722,1379,1385,1385,1379,17491
|
|
20230626,090300,92218586,1386,1397,1397,1385,34930
|
|
20230626,090200,43786327,1394,1397,1401,1388,3215
|
|
20230626,090100,39306577,1398,1405,1405,1387,9541
|
|
20230626,090000,25993777,1405,1390,1405,1390,13008
|