654 lines
29 KiB
CSV
654 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195100,1022196288,256,256,256,256,20856
|
|
20230626,195000,1022196288,256,256,256,256,0
|
|
20230626,194900,1022196288,256,256,256,256,0
|
|
20230626,194800,1022196288,256,256,256,256,0
|
|
20230626,194700,1022196288,256,256,256,256,0
|
|
20230626,194600,1022196288,256,256,256,256,0
|
|
20230626,194500,1022196288,256,256,256,256,0
|
|
20230626,194400,1022196288,256,256,256,256,0
|
|
20230626,194300,1022196288,256,256,256,256,0
|
|
20230626,194200,1022196288,256,256,256,256,0
|
|
20230626,194100,1022196288,256,256,256,256,0
|
|
20230626,194000,1022196288,256,256,256,256,0
|
|
20230626,193900,1022196288,256,256,256,256,0
|
|
20230626,193800,1022196288,256,256,256,256,0
|
|
20230626,193700,1022196288,256,256,256,256,0
|
|
20230626,193600,1022196288,256,256,256,256,0
|
|
20230626,193500,1022196288,256,256,256,256,0
|
|
20230626,193400,1022196288,256,256,256,256,0
|
|
20230626,193300,1022196288,256,256,256,256,0
|
|
20230626,193200,1022196288,256,256,256,256,0
|
|
20230626,193100,1022196288,256,256,256,256,0
|
|
20230626,193000,1022196288,256,256,256,256,0
|
|
20230626,192900,1022196288,256,256,256,256,0
|
|
20230626,192800,1022196288,256,256,256,256,0
|
|
20230626,192700,1022196288,256,256,256,256,0
|
|
20230626,192600,1022196288,256,256,256,256,0
|
|
20230626,192500,1022196288,256,256,256,256,0
|
|
20230626,192400,1022196288,256,256,256,256,0
|
|
20230626,192300,1022196288,256,256,256,256,0
|
|
20230626,192200,1022196288,256,256,256,256,0
|
|
20230626,192100,1022196288,256,256,256,256,20856
|
|
20230626,192000,1022196288,256,256,256,256,0
|
|
20230626,191900,1022196288,256,256,256,256,0
|
|
20230626,191800,1022196288,256,256,256,256,0
|
|
20230626,191700,1022196288,256,256,256,256,0
|
|
20230626,191600,1022196288,256,256,256,256,0
|
|
20230626,191500,1022196288,256,256,256,256,0
|
|
20230626,191400,1022196288,256,256,256,256,0
|
|
20230626,191300,1022196288,256,256,256,256,0
|
|
20230626,191200,1022196288,256,256,256,256,0
|
|
20230626,191100,1022196288,256,256,256,256,0
|
|
20230626,191000,1022196288,256,256,256,256,0
|
|
20230626,190900,1022196288,256,256,256,256,0
|
|
20230626,190800,1022196288,256,256,256,256,0
|
|
20230626,190700,1022196288,256,256,256,256,0
|
|
20230626,190600,1022196288,256,256,256,256,0
|
|
20230626,190500,1022196288,256,256,256,256,0
|
|
20230626,190400,1022196288,256,256,256,256,0
|
|
20230626,190300,1022196288,256,256,256,256,0
|
|
20230626,190200,1022196288,256,256,256,256,0
|
|
20230626,190100,1022196288,256,256,256,256,0
|
|
20230626,190000,1022196288,256,256,256,256,0
|
|
20230626,185900,1022196288,256,256,256,256,0
|
|
20230626,185800,1022196288,256,256,256,256,0
|
|
20230626,185700,1022196288,256,256,256,256,0
|
|
20230626,185600,1022196288,256,256,256,256,0
|
|
20230626,185500,1022196288,256,256,256,256,0
|
|
20230626,185400,1022196288,256,256,256,256,0
|
|
20230626,185300,1022196288,256,256,256,256,0
|
|
20230626,185200,1022196288,256,256,256,256,0
|
|
20230626,185100,1022196288,256,256,256,256,20856
|
|
20230626,185000,1022196288,256,256,256,256,0
|
|
20230626,184900,1022196288,256,256,256,256,0
|
|
20230626,184800,1022196288,256,256,256,256,0
|
|
20230626,184700,1022196288,256,256,256,256,0
|
|
20230626,184600,1022196288,256,256,256,256,0
|
|
20230626,184500,1022196288,256,256,256,256,0
|
|
20230626,184400,1022196288,256,256,256,256,0
|
|
20230626,184300,1022196288,256,256,256,256,0
|
|
20230626,184200,1022196288,256,256,256,256,0
|
|
20230626,184100,1022196288,256,256,256,256,0
|
|
20230626,184000,1022196288,256,256,256,256,0
|
|
20230626,183900,1022196288,256,256,256,256,0
|
|
20230626,183800,1022196288,256,256,256,256,0
|
|
20230626,183700,1022196288,256,256,256,256,0
|
|
20230626,183600,1022196288,256,256,256,256,0
|
|
20230626,183500,1022196288,256,256,256,256,0
|
|
20230626,183400,1022196288,256,256,256,256,0
|
|
20230626,183300,1022196288,256,256,256,256,0
|
|
20230626,183200,1022196288,256,256,256,256,0
|
|
20230626,183100,1022196288,256,256,256,256,0
|
|
20230626,183000,1022196288,256,256,256,256,0
|
|
20230626,182900,1022196288,256,256,256,256,0
|
|
20230626,182800,1022196288,256,256,256,256,0
|
|
20230626,182700,1022196288,256,256,256,256,0
|
|
20230626,182600,1022196288,256,256,256,256,0
|
|
20230626,182500,1022196288,256,256,256,256,0
|
|
20230626,182400,1022196288,256,256,256,256,0
|
|
20230626,182300,1022196288,256,256,256,256,0
|
|
20230626,182200,1022196288,256,256,256,256,0
|
|
20230626,182100,1022196288,256,256,256,256,20856
|
|
20230626,182000,1022196288,256,256,256,256,0
|
|
20230626,181900,1022196288,256,256,256,256,0
|
|
20230626,181800,1022196288,256,256,256,256,0
|
|
20230626,181700,1022196288,256,256,256,256,0
|
|
20230626,181600,1022196288,256,256,256,256,0
|
|
20230626,181500,1022196288,256,256,256,256,0
|
|
20230626,181400,1022196288,256,256,256,256,0
|
|
20230626,181300,1022196288,256,256,256,256,0
|
|
20230626,181200,1022196288,256,256,256,256,0
|
|
20230626,181100,1022196288,256,256,256,256,0
|
|
20230626,181000,1022196288,256,256,256,256,0
|
|
20230626,180900,1022196288,256,256,256,256,0
|
|
20230626,180800,1022196288,256,256,256,256,0
|
|
20230626,180700,1022196288,256,256,256,256,0
|
|
20230626,180600,1022196288,256,256,256,256,0
|
|
20230626,180500,1022196288,256,256,256,256,0
|
|
20230626,180400,1022196288,256,256,256,256,0
|
|
20230626,180300,1022196288,256,256,256,256,0
|
|
20230626,180200,1022196288,256,256,256,256,0
|
|
20230626,180100,1022196288,256,256,256,256,0
|
|
20230626,180000,1022196288,256,256,256,256,0
|
|
20230626,175900,1022196288,256,256,256,256,0
|
|
20230626,175800,1022196288,256,256,256,256,0
|
|
20230626,175700,1022196288,256,256,256,256,0
|
|
20230626,175600,1022196288,256,256,256,256,0
|
|
20230626,175500,1022196288,256,256,256,256,0
|
|
20230626,175400,1022196288,256,256,256,256,0
|
|
20230626,175300,1022196288,256,256,256,256,0
|
|
20230626,175200,1022196288,256,256,256,256,0
|
|
20230626,175100,1022196288,256,256,256,256,20856
|
|
20230626,175000,1022196288,256,256,256,256,0
|
|
20230626,174900,1022196288,256,256,256,256,0
|
|
20230626,174800,1022196288,256,256,256,256,0
|
|
20230626,174700,1022196288,256,256,256,256,0
|
|
20230626,174600,1022196288,256,256,256,256,0
|
|
20230626,174500,1022196288,256,256,256,256,0
|
|
20230626,174400,1022196288,256,256,256,256,0
|
|
20230626,174300,1022196288,256,256,256,256,0
|
|
20230626,174200,1022196288,256,256,256,256,0
|
|
20230626,174100,1022196288,256,256,256,256,0
|
|
20230626,174000,1022196288,256,256,256,256,0
|
|
20230626,173900,1022196288,256,256,256,256,0
|
|
20230626,173800,1022196288,256,256,256,256,0
|
|
20230626,173700,1022196288,256,256,256,256,0
|
|
20230626,173600,1022196288,256,256,256,256,0
|
|
20230626,173500,1022196288,256,256,256,256,0
|
|
20230626,173400,1022196288,256,256,256,256,0
|
|
20230626,173300,1022196288,256,256,256,256,0
|
|
20230626,173200,1022196288,256,256,256,256,0
|
|
20230626,173100,1022196288,256,256,256,256,0
|
|
20230626,173000,1022196288,256,256,256,256,0
|
|
20230626,172900,1022196288,256,256,256,256,0
|
|
20230626,172800,1022196288,256,256,256,256,0
|
|
20230626,172700,1022196288,256,256,256,256,0
|
|
20230626,172600,1022196288,256,256,256,256,0
|
|
20230626,172500,1022196288,256,256,256,256,0
|
|
20230626,172400,1022196288,256,256,256,256,0
|
|
20230626,172300,1022196288,256,256,256,256,0
|
|
20230626,172200,1022196288,256,256,256,256,0
|
|
20230626,172100,1022196288,256,256,256,256,20856
|
|
20230626,172000,1022196288,256,256,256,256,0
|
|
20230626,171900,1022196288,256,256,256,256,0
|
|
20230626,171800,1022196288,256,256,256,256,0
|
|
20230626,171700,1022196288,256,256,256,256,0
|
|
20230626,171600,1022196288,256,256,256,256,0
|
|
20230626,171500,1022196288,256,256,256,256,0
|
|
20230626,171400,1022196288,256,256,256,256,0
|
|
20230626,171300,1022196288,256,256,256,256,0
|
|
20230626,171200,1022196288,256,256,256,256,0
|
|
20230626,171100,1022196288,256,256,256,256,0
|
|
20230626,171000,1022196288,256,256,256,256,0
|
|
20230626,170900,1022196288,256,256,256,256,0
|
|
20230626,170800,1022196288,256,256,256,256,0
|
|
20230626,170700,1022196288,256,256,256,256,0
|
|
20230626,170600,1022196288,256,256,256,256,0
|
|
20230626,170500,1022196288,256,256,256,256,0
|
|
20230626,170400,1022196288,256,256,256,256,0
|
|
20230626,170300,1022196288,256,256,256,256,0
|
|
20230626,170200,1022196288,256,256,256,256,0
|
|
20230626,170100,1022196288,256,256,256,256,0
|
|
20230626,170000,1022196288,256,256,256,256,0
|
|
20230626,165900,1022196288,256,256,256,256,0
|
|
20230626,165800,1022196288,256,256,256,256,0
|
|
20230626,165700,1022196288,256,256,256,256,0
|
|
20230626,165600,1022196288,256,256,256,256,0
|
|
20230626,165500,1022196288,256,256,256,256,0
|
|
20230626,165400,1022196288,256,256,256,256,0
|
|
20230626,165300,1022196288,256,256,256,256,0
|
|
20230626,165200,1022196288,256,256,256,256,0
|
|
20230626,165100,1022196288,256,256,256,256,20856
|
|
20230626,165000,1022196288,256,256,256,256,0
|
|
20230626,164900,1022196288,256,256,256,256,0
|
|
20230626,164800,1022196288,256,256,256,256,0
|
|
20230626,164700,1022196288,256,256,256,256,0
|
|
20230626,164600,1022196288,256,256,256,256,0
|
|
20230626,164500,1022196288,256,256,256,256,0
|
|
20230626,164400,1022196288,256,256,256,256,0
|
|
20230626,164300,1022196288,256,256,256,256,0
|
|
20230626,164200,1022196288,256,256,256,256,0
|
|
20230626,164100,1022196288,256,256,256,256,0
|
|
20230626,164000,1022196288,256,256,256,256,0
|
|
20230626,163900,1022196288,256,256,256,256,0
|
|
20230626,163800,1022196288,256,256,256,256,0
|
|
20230626,163700,1022196288,256,256,256,256,0
|
|
20230626,163600,1022196288,256,256,256,256,0
|
|
20230626,163500,1022196288,256,256,256,256,0
|
|
20230626,163400,1022196288,256,256,256,256,0
|
|
20230626,163300,1022196288,256,256,256,256,0
|
|
20230626,163200,1022196288,256,256,256,256,0
|
|
20230626,163100,1022196288,256,256,256,256,0
|
|
20230626,163000,1022196288,256,256,256,256,0
|
|
20230626,162900,1022196288,256,256,256,256,0
|
|
20230626,162800,1022196288,256,256,256,256,0
|
|
20230626,162700,1022196288,256,256,256,256,0
|
|
20230626,162600,1022196288,256,256,256,256,0
|
|
20230626,162500,1022196288,256,256,256,256,0
|
|
20230626,162400,1022196288,256,256,256,256,0
|
|
20230626,162300,1022196288,256,256,256,256,0
|
|
20230626,162200,1022196288,256,256,256,256,0
|
|
20230626,162100,1022196288,256,256,256,256,20856
|
|
20230626,162000,1022196288,256,256,256,256,0
|
|
20230626,161900,1022196288,256,256,256,256,0
|
|
20230626,161800,1022196288,256,256,256,256,0
|
|
20230626,161700,1022196288,256,256,256,256,0
|
|
20230626,161600,1022196288,256,256,256,256,0
|
|
20230626,161500,1022196288,256,256,256,256,0
|
|
20230626,161400,1022196288,256,256,256,256,0
|
|
20230626,161300,1022196288,256,256,256,256,0
|
|
20230626,161200,1022196288,256,256,256,256,0
|
|
20230626,161100,1022196288,256,256,256,256,0
|
|
20230626,161000,1022196288,256,256,256,256,0
|
|
20230626,160900,1022196288,256,256,256,256,0
|
|
20230626,160800,1022196288,256,256,256,256,0
|
|
20230626,160700,1022196288,256,256,256,256,0
|
|
20230626,160600,1022196288,256,256,256,256,0
|
|
20230626,160500,1022196288,256,256,256,256,0
|
|
20230626,160400,1022196288,256,256,256,256,0
|
|
20230626,160300,1022196288,256,256,256,256,0
|
|
20230626,160200,1022196288,256,256,256,256,0
|
|
20230626,160100,1022196288,256,256,256,256,0
|
|
20230626,160000,1022196288,256,256,256,256,0
|
|
20230626,155900,1022196288,256,256,256,256,0
|
|
20230626,155800,1022196288,256,256,256,256,0
|
|
20230626,155700,1022196288,256,256,256,256,0
|
|
20230626,155600,1022196288,256,256,256,256,0
|
|
20230626,155500,1022196288,256,256,256,256,0
|
|
20230626,155400,1022196288,256,256,256,256,0
|
|
20230626,155300,1022196288,256,256,256,256,0
|
|
20230626,155200,1022196288,256,256,256,256,0
|
|
20230626,155100,1022196288,256,256,256,256,20856
|
|
20230626,155000,1022196288,256,256,256,256,0
|
|
20230626,154900,1022196288,256,256,256,256,0
|
|
20230626,154800,1022196288,256,256,256,256,0
|
|
20230626,154700,1022196288,256,256,256,256,0
|
|
20230626,154600,1022196288,256,256,256,256,0
|
|
20230626,154500,1022196288,256,256,256,256,0
|
|
20230626,154400,1022196288,256,256,256,256,0
|
|
20230626,154300,1022196288,256,256,256,256,0
|
|
20230626,154200,1022196288,256,256,256,256,0
|
|
20230626,154100,1022196288,256,256,256,256,0
|
|
20230626,154000,1022196288,256,256,256,256,0
|
|
20230626,153900,1022196288,256,256,256,256,0
|
|
20230626,153800,1022196288,256,256,256,256,0
|
|
20230626,153700,1022196288,256,256,256,256,0
|
|
20230626,153600,1022196288,256,256,256,256,0
|
|
20230626,153500,1022196288,256,256,256,256,0
|
|
20230626,153400,1022196288,256,256,256,256,0
|
|
20230626,153300,1022196288,256,256,256,256,0
|
|
20230626,153200,1022196288,256,256,256,256,0
|
|
20230626,153100,1022196288,256,256,256,256,0
|
|
20230626,153000,1022196288,256,256,256,256,20856
|
|
20230626,152900,1016857152,255,255,255,255,0
|
|
20230626,152800,1016857152,255,255,255,255,0
|
|
20230626,152700,1016857152,255,255,255,255,0
|
|
20230626,152600,1016857152,255,255,255,255,0
|
|
20230626,152500,1016857152,255,255,255,255,0
|
|
20230626,152400,1016857152,255,255,255,255,0
|
|
20230626,152300,1016857152,255,255,255,255,0
|
|
20230626,152200,1016857152,255,255,255,255,0
|
|
20230626,152100,1016857152,255,255,255,255,0
|
|
20230626,152000,1016857152,255,255,255,255,0
|
|
20230626,151900,1016857152,255,256,256,255,3426
|
|
20230626,151800,1015981896,255,256,256,255,5835
|
|
20230626,151700,1014493921,255,255,256,255,464
|
|
20230626,151600,1014375146,255,256,256,255,12469
|
|
20230626,151500,1011195075,255,255,256,255,21577
|
|
20230626,151400,1005692511,255,256,256,255,18851
|
|
20230626,151300,1000884845,256,255,256,255,5867
|
|
20230626,151200,999388682,255,256,256,255,2963
|
|
20230626,151100,998632155,256,256,256,255,63889
|
|
20230626,151000,982339860,256,257,257,256,218
|
|
20230626,150900,982283935,257,256,257,256,6655
|
|
20230626,150800,980573905,256,257,257,256,3744
|
|
20230626,150700,979615436,256,256,256,255,7650
|
|
20230626,150600,977664279,255,255,255,255,2000
|
|
20230626,150500,977154279,256,256,256,256,76000
|
|
20230626,150400,957698279,257,257,257,257,9
|
|
20230626,150300,957695966,256,257,257,256,9542
|
|
20230626,150200,955253204,256,257,257,256,5111
|
|
20230626,150100,953944677,257,257,257,257,3000
|
|
20230626,150000,953173677,257,257,257,257,104
|
|
20230626,145900,953146949,257,257,257,257,13008
|
|
20230626,145800,949803893,257,257,257,256,584
|
|
20230626,145700,949653845,257,258,258,257,11636
|
|
20230626,145600,946651893,258,258,258,256,2174
|
|
20230626,145500,946093003,258,258,258,257,2020
|
|
20230626,145400,945573843,258,257,258,257,1094
|
|
20230626,145300,945292591,258,258,258,258,470
|
|
20230626,145200,945171331,258,258,258,258,22
|
|
20230626,145100,945165655,258,258,258,258,0
|
|
20230626,145000,945165655,258,257,258,257,32860
|
|
20230626,144900,936719132,258,258,258,258,4
|
|
20230626,144800,936718100,258,258,258,258,3733
|
|
20230626,144700,935754986,258,258,258,258,5212
|
|
20230626,144600,934410290,258,258,258,258,1747
|
|
20230626,144500,933959564,258,257,258,257,188
|
|
20230626,144400,933911127,258,258,258,258,1810
|
|
20230626,144300,933444147,258,257,258,257,2074
|
|
20230626,144200,932911055,257,257,257,257,8880
|
|
20230626,144100,930628895,257,257,257,257,21486
|
|
20230626,144000,925106993,257,257,257,257,14934
|
|
20230626,143900,921268955,257,257,257,257,18
|
|
20230626,143800,921264329,257,257,257,257,2981
|
|
20230626,143700,920498212,257,257,257,257,1016
|
|
20230626,143600,920237100,257,257,257,257,140
|
|
20230626,143500,920201120,258,258,258,258,83
|
|
20230626,143400,920179706,258,258,258,258,10076
|
|
20230626,143300,917580098,258,257,258,257,1300
|
|
20230626,143200,917244793,258,258,258,258,88
|
|
20230626,143100,917222089,258,258,258,258,2000
|
|
20230626,143000,916706089,257,257,257,257,391
|
|
20230626,142900,916605602,257,258,258,257,3358
|
|
20230626,142800,915741240,257,257,258,257,230
|
|
20230626,142700,915682127,256,258,258,256,4534
|
|
20230626,142600,914515196,258,258,258,258,200
|
|
20230626,142500,914463596,258,258,258,258,0
|
|
20230626,142400,914463596,258,257,258,256,619
|
|
20230626,142300,914304710,258,258,258,258,66
|
|
20230626,142200,914287682,258,258,258,258,11
|
|
20230626,142100,914284844,258,258,258,258,25088
|
|
20230626,142000,907812140,256,258,258,256,5155
|
|
20230626,141900,906488556,258,258,258,258,340
|
|
20230626,141800,906400836,258,258,258,258,3000
|
|
20230626,141700,905626836,258,258,258,258,230
|
|
20230626,141600,905567496,256,257,257,256,3400
|
|
20230626,141500,904694071,257,257,257,256,24
|
|
20230626,141400,904687908,257,257,257,256,1035
|
|
20230626,141300,904422913,258,257,258,256,238
|
|
20230626,141200,904361575,256,256,256,256,45
|
|
20230626,141100,904350055,256,257,257,256,2104
|
|
20230626,141000,903809427,257,257,257,257,331
|
|
20230626,140900,903724360,257,258,258,257,2409
|
|
20230626,140800,903102839,257,257,257,257,21121
|
|
20230626,140700,897674742,257,258,258,257,643
|
|
20230626,140600,897508896,257,257,257,257,46
|
|
20230626,140500,897497074,257,257,257,257,2291
|
|
20230626,140400,896908287,258,258,258,258,1945
|
|
20230626,140300,896406477,257,258,258,257,2102
|
|
20230626,140200,895866255,258,258,258,258,0
|
|
20230626,140100,895866255,258,257,258,257,2036
|
|
20230626,140000,895343002,258,259,259,258,129
|
|
20230626,135900,895309716,259,259,259,259,124
|
|
20230626,135800,895277600,259,258,259,258,111
|
|
20230626,135700,895248890,258,258,258,258,100
|
|
20230626,135600,895223090,258,258,258,258,885
|
|
20230626,135500,894994760,258,258,258,258,374
|
|
20230626,135400,894898268,258,258,258,258,198694
|
|
20230626,135300,843635216,258,259,259,258,4628
|
|
20230626,135200,842441154,258,258,258,258,32873
|
|
20230626,135100,833959920,258,259,259,258,121
|
|
20230626,135000,833928598,259,259,259,259,3182
|
|
20230626,134900,833104460,258,259,259,258,389
|
|
20230626,134800,833003815,259,258,259,258,2703
|
|
20230626,134700,832304738,258,259,259,258,97
|
|
20230626,134600,832279622,259,259,259,259,15
|
|
20230626,134500,832275737,258,258,259,258,6646
|
|
20230626,134400,830556792,258,258,258,258,3350
|
|
20230626,134300,829692492,258,259,259,258,2
|
|
20230626,134200,829691975,259,259,259,259,124
|
|
20230626,134100,829659859,259,259,259,259,2151
|
|
20230626,134000,829102750,259,258,259,258,2396
|
|
20230626,133900,828483979,259,259,260,259,5188
|
|
20230626,133800,827140278,260,260,260,259,24568
|
|
20230626,133700,820762842,259,260,260,259,2
|
|
20230626,133600,820762323,260,259,260,259,55
|
|
20230626,133500,820748073,260,259,260,259,1831
|
|
20230626,133400,820273013,259,260,260,259,9982
|
|
20230626,133300,817678493,260,259,260,259,54282
|
|
20230626,133200,803565179,260,260,260,259,59455
|
|
20230626,133100,788123728,260,259,260,259,50235
|
|
20230626,133000,775110578,260,260,260,259,5405
|
|
20230626,132900,773706115,260,260,260,259,12472
|
|
20230626,132800,770463583,259,259,259,258,56211
|
|
20230626,132700,755914935,259,259,259,259,11584
|
|
20230626,132600,752914679,258,258,258,258,0
|
|
20230626,132500,752914679,258,258,258,258,6200
|
|
20230626,132400,751315079,258,258,258,258,300
|
|
20230626,132300,751237679,258,258,260,258,35309
|
|
20230626,132200,742100701,258,258,258,258,1
|
|
20230626,132100,742100443,258,258,258,258,3502
|
|
20230626,132000,741196927,257,258,258,257,11532
|
|
20230626,131900,738223676,258,259,259,258,6543
|
|
20230626,131800,736535482,258,258,258,258,146
|
|
20230626,131700,736497814,258,258,258,258,1501
|
|
20230626,131600,736110556,258,258,258,258,2013
|
|
20230626,131500,735591202,258,258,259,258,5328
|
|
20230626,131400,734216348,258,258,259,258,10952
|
|
20230626,131300,731387045,258,258,258,257,7858
|
|
20230626,131200,729360651,258,258,258,258,273
|
|
20230626,131100,729290217,258,258,258,258,170
|
|
20230626,131000,729246357,258,258,258,258,567
|
|
20230626,130900,729100071,257,257,257,257,0
|
|
20230626,130800,729100071,257,257,257,257,6004
|
|
20230626,130700,727557043,258,258,258,258,2504
|
|
20230626,130600,726911011,258,257,258,257,110
|
|
20230626,130500,726882731,256,256,256,256,2239
|
|
20230626,130400,726309547,256,258,258,256,15
|
|
20230626,130300,726305705,258,258,258,258,3311
|
|
20230626,130200,725451467,257,257,257,256,14499
|
|
20230626,130100,721734958,257,257,257,257,100
|
|
20230626,130000,721709258,257,257,257,257,524
|
|
20230626,125900,721574590,256,258,258,256,4781
|
|
20230626,125800,720345834,257,258,258,257,803
|
|
20230626,125700,720139217,258,258,258,257,662
|
|
20230626,125600,719968943,258,258,258,257,1629
|
|
20230626,125500,719548726,258,258,258,257,658
|
|
20230626,125400,719378968,258,258,258,256,11879
|
|
20230626,125300,716314316,258,257,258,256,11014
|
|
20230626,125200,713476409,256,256,256,256,72
|
|
20230626,125100,713457977,257,256,257,256,982
|
|
20230626,125000,713206230,257,256,257,256,1376
|
|
20230626,124900,712853828,257,256,257,256,3227
|
|
20230626,124800,712027216,256,256,256,256,0
|
|
20230626,124700,712027216,256,256,257,256,5162
|
|
20230626,124600,710700597,256,256,257,256,9118
|
|
20230626,124500,708357389,256,256,257,256,1163
|
|
20230626,124400,708058639,256,257,257,256,21751
|
|
20230626,124300,702489383,256,257,257,256,147
|
|
20230626,124200,702451638,257,257,257,257,1074
|
|
20230626,124100,702175620,257,257,257,256,7914
|
|
20230626,124000,700147443,257,256,257,256,536
|
|
20230626,123900,700009792,258,256,258,255,45872
|
|
20230626,123800,688267442,256,257,257,256,12
|
|
20230626,123700,688264367,257,256,257,255,63
|
|
20230626,123600,688248270,255,256,258,255,15476
|
|
20230626,123500,684285829,256,256,258,256,1972
|
|
20230626,123400,683778797,256,256,256,256,25006
|
|
20230626,123300,677377261,256,259,259,256,45210
|
|
20230626,123200,665738268,259,258,259,258,1448
|
|
20230626,123100,665363252,258,259,259,258,309
|
|
20230626,123000,665283421,257,257,259,257,1148
|
|
20230626,122900,664987313,257,257,259,257,138349
|
|
20230626,122800,629295232,257,257,257,256,15839
|
|
20230626,122700,625224665,257,256,257,256,41370
|
|
20230626,122600,614602628,256,256,256,256,10111
|
|
20230626,122500,612014212,256,256,256,256,400
|
|
20230626,122400,611911812,256,256,256,256,5
|
|
20230626,122300,611910532,255,256,256,255,345
|
|
20230626,122200,611822223,255,255,255,255,447
|
|
20230626,122100,611708238,256,256,256,255,1208
|
|
20230626,122000,611399000,256,256,256,256,20050
|
|
20230626,121900,606266200,256,256,256,256,377
|
|
20230626,121800,606169688,256,256,257,256,503
|
|
20230626,121700,606040918,256,256,256,256,5396
|
|
20230626,121600,604659542,257,256,257,256,1934
|
|
20230626,121500,604164433,256,256,256,256,354
|
|
20230626,121400,604073809,256,257,257,256,22
|
|
20230626,121300,604068174,257,256,257,256,2006
|
|
20230626,121200,603552638,256,256,257,256,479
|
|
20230626,121100,603429989,256,256,256,256,0
|
|
20230626,121000,603429989,256,256,256,256,1904
|
|
20230626,120900,602942565,257,256,257,256,26
|
|
20230626,120800,602935902,256,256,256,256,154
|
|
20230626,120700,602896478,256,256,256,256,300
|
|
20230626,120600,602819678,256,256,257,256,109
|
|
20230626,120500,602791769,256,256,257,256,18273
|
|
20230626,120400,598111206,256,256,256,256,0
|
|
20230626,120300,598111206,256,256,256,256,4743
|
|
20230626,120200,596896998,256,256,256,256,908
|
|
20230626,120100,596664550,256,257,257,256,422
|
|
20230626,120000,596556309,257,256,257,256,37979
|
|
20230626,115900,586826518,257,257,257,257,130
|
|
20230626,115800,586793108,257,257,257,257,50
|
|
20230626,115700,586780258,257,257,257,257,2
|
|
20230626,115600,586779744,256,256,256,256,0
|
|
20230626,115500,586779744,256,257,257,256,1981
|
|
20230626,115400,586270632,257,257,257,257,6
|
|
20230626,115300,586269090,256,256,256,256,5
|
|
20230626,115200,586267810,256,256,256,256,185
|
|
20230626,115100,586220450,255,255,255,255,63
|
|
20230626,115000,586204385,255,255,255,255,4
|
|
20230626,114900,586203365,255,255,255,255,78
|
|
20230626,114800,586183475,255,255,256,255,401
|
|
20230626,114700,586081211,255,256,256,255,1844
|
|
20230626,114600,585609148,256,256,256,256,1514
|
|
20230626,114500,585221564,256,257,257,256,3
|
|
20230626,114400,585220795,256,256,256,256,17
|
|
20230626,114300,585216443,256,256,256,256,10840
|
|
20230626,114200,582441403,256,256,256,256,140
|
|
20230626,114100,582405563,256,257,257,256,16191
|
|
20230626,114000,578260646,257,257,257,257,19833
|
|
20230626,113900,573163565,256,257,257,256,1034
|
|
20230626,113800,572898851,257,256,257,256,225
|
|
20230626,113700,572841245,257,256,257,256,10
|
|
20230626,113600,572838678,256,256,257,256,4647
|
|
20230626,113500,571649033,256,257,257,256,33
|
|
20230626,113400,571640583,256,256,256,256,80
|
|
20230626,113300,571620103,257,256,257,256,37
|
|
20230626,113200,571610624,257,257,257,257,3
|
|
20230626,113100,571609853,257,255,257,255,21
|
|
20230626,113000,571604496,255,256,257,255,37717
|
|
20230626,112900,561947809,256,256,256,256,100
|
|
20230626,112800,561922209,256,256,257,255,4061
|
|
20230626,112700,560882626,256,256,256,255,41828
|
|
20230626,112600,550174687,255,255,255,255,1006
|
|
20230626,112500,549918157,255,255,255,255,4258
|
|
20230626,112400,548832367,255,255,255,255,3005
|
|
20230626,112300,548066092,255,255,255,255,24102
|
|
20230626,112200,541920082,255,255,256,255,11
|
|
20230626,112100,541917272,256,256,256,256,114
|
|
20230626,112000,541888088,256,255,256,255,171
|
|
20230626,111900,541844329,256,256,256,256,39
|
|
20230626,111800,541834345,255,255,255,255,65
|
|
20230626,111700,541817770,255,256,256,255,22
|
|
20230626,111600,541812158,255,255,256,255,5122
|
|
20230626,111500,540500950,256,256,256,256,92
|
|
20230626,111400,540477398,255,255,255,255,28360
|
|
20230626,111300,533245598,256,255,256,255,111
|
|
20230626,111200,533217193,255,255,255,255,0
|
|
20230626,111100,533217193,255,256,256,255,4576
|
|
20230626,111000,532050108,255,256,256,255,31161
|
|
20230626,110900,524099643,256,256,256,256,122
|
|
20230626,110800,524068411,256,256,256,256,0
|
|
20230626,110700,524068411,256,256,256,256,3
|
|
20230626,110600,524067643,256,256,256,256,459
|
|
20230626,110500,523950139,256,256,256,256,37
|
|
20230626,110400,523940667,256,256,256,255,2660
|
|
20230626,110300,523262208,255,256,256,255,5017
|
|
20230626,110200,521981795,256,256,256,256,5230
|
|
20230626,110100,520642915,256,255,256,255,1819
|
|
20230626,110000,520178312,256,255,256,255,11505
|
|
20230626,105900,517244532,255,255,255,255,0
|
|
20230626,105800,517244532,255,255,255,255,23188
|
|
20230626,105700,511331592,255,255,255,255,15041
|
|
20230626,105600,507496137,256,255,256,255,3
|
|
20230626,105500,507495371,255,255,255,255,7100
|
|
20230626,105400,505684871,256,256,256,256,30
|
|
20230626,105300,505677191,256,256,256,255,10627
|
|
20230626,105200,502961304,256,256,256,256,1
|
|
20230626,105100,502961048,255,255,255,255,41868
|
|
20230626,105000,492284708,255,256,256,255,32432
|
|
20230626,104900,484014520,255,255,255,255,0
|
|
20230626,104800,484014520,255,255,255,255,25815
|
|
20230626,104700,477431695,255,256,256,255,11065
|
|
20230626,104600,474605104,256,255,256,255,304
|
|
20230626,104500,474527284,255,256,256,255,1514
|
|
20230626,104400,474141100,256,256,256,256,150
|
|
20230626,104300,474102700,255,255,255,255,130
|
|
20230626,104200,474069550,255,255,255,255,0
|
|
20230626,104100,474069550,255,256,256,255,8749
|
|
20230626,104000,471838535,256,256,256,256,0
|
|
20230626,103900,471838535,256,255,256,255,1296
|
|
20230626,103800,471507940,255,255,255,255,14010
|
|
20230626,103700,467935390,255,255,255,255,7
|
|
20230626,103600,467933605,256,256,256,255,3005
|
|
20230626,103500,467166471,256,255,256,255,7711
|
|
20230626,103400,465199566,255,255,255,255,0
|
|
20230626,103300,465199566,255,256,256,255,70
|
|
20230626,103200,465181666,256,256,256,256,0
|
|
20230626,103100,465181666,256,255,256,255,59
|
|
20230626,103000,465166563,255,255,255,255,657
|
|
20230626,102900,464999028,255,256,256,255,24000
|
|
20230626,102800,458875028,256,257,257,256,4987
|
|
20230626,102700,457598305,256,256,256,256,236
|
|
20230626,102600,457537889,255,256,256,255,25443
|
|
20230626,102500,451049823,256,256,256,256,1044
|
|
20230626,102400,450782559,257,257,257,257,62
|
|
20230626,102300,450766625,256,256,256,256,1114
|
|
20230626,102200,450481441,256,256,256,256,7074
|
|
20230626,102100,448670497,256,256,256,256,7000
|
|
20230626,102000,446878497,256,256,257,256,86
|
|
20230626,101900,446856472,256,257,257,256,3865
|
|
20230626,101800,445867010,257,256,257,256,16855
|
|
20230626,101700,441551900,256,256,256,255,5462
|
|
20230626,101600,440153748,256,256,256,256,2147
|
|
20230626,101500,439604116,256,255,256,255,18148
|
|
20230626,101400,434958719,256,256,256,256,2
|
|
20230626,101300,434958207,255,256,256,255,4458
|
|
20230626,101200,433821402,256,256,256,256,246
|
|
20230626,101100,433758426,256,256,256,256,110
|
|
20230626,101000,433730266,255,255,255,255,36265
|
|
20230626,100900,424482691,255,255,255,254,6660
|
|
20230626,100800,422790839,255,255,255,255,1763
|
|
20230626,100700,422341274,255,255,255,255,31
|
|
20230626,100600,422333369,255,254,255,254,20268
|
|
20230626,100500,417170287,254,255,255,254,34661
|
|
20230626,100400,408365857,255,255,255,254,1490
|
|
20230626,100300,407986907,255,254,255,254,2206
|
|
20230626,100200,407426582,255,255,255,254,179
|
|
20230626,100100,407381063,254,255,255,254,4060
|
|
20230626,100000,406349813,255,254,255,254,13413
|
|
20230626,095900,402933284,254,254,254,254,26621
|
|
20230626,095800,396171550,254,254,255,254,7759
|
|
20230626,095700,394200544,255,255,255,255,1008
|
|
20230626,095600,393943504,255,254,255,254,53607
|
|
20230626,095500,380289719,255,254,255,254,14983
|
|
20230626,095400,376483986,253,255,255,253,2755
|
|
20230626,095300,375784219,255,255,255,253,10421
|
|
20230626,095200,373130833,255,254,255,254,8492
|
|
20230626,095100,370973374,254,255,255,254,3007
|
|
20230626,095000,370209589,255,254,255,254,3672
|
|
20230626,094900,369276629,254,254,255,254,56465
|
|
20230626,094800,354934453,255,255,255,254,3842
|
|
20230626,094700,353957567,255,255,255,254,2716
|
|
20230626,094600,353267190,254,254,254,254,37165
|
|
20230626,094500,343827280,254,255,255,254,15353
|
|
20230626,094400,339927405,254,254,255,254,29743
|
|
20230626,094300,332372632,255,255,255,255,320
|
|
20230626,094200,332291032,255,255,255,254,5037
|
|
20230626,094100,331010744,255,255,255,254,1495
|
|
20230626,094000,330630537,255,255,255,254,1896
|
|
20230626,093900,330147504,254,254,254,253,33255
|
|
20230626,093800,321700757,254,254,254,253,10241
|
|
20230626,093700,319099544,253,254,254,253,44184
|
|
20230626,093600,307920709,254,254,254,253,36369
|
|
20230626,093500,298718699,254,254,254,253,563
|
|
20230626,093400,298576004,254,254,254,252,12411
|
|
20230626,093300,295437918,254,254,254,252,6461
|
|
20230626,093200,293804179,254,254,254,254,91
|
|
20230626,093100,293781065,254,254,254,253,31485
|
|
20230626,093000,285813669,252,253,254,252,26768
|
|
20230626,092900,279038303,253,254,254,253,1632
|
|
20230626,092800,278624780,254,254,254,254,260
|
|
20230626,092700,278558740,254,254,254,254,16
|
|
20230626,092600,278554676,254,254,254,253,214
|
|
20230626,092500,278500321,254,255,255,254,4002
|
|
20230626,092400,277480813,255,254,255,253,6574
|
|
20230626,092300,275810883,254,253,255,252,9860
|
|
20230626,092200,273319306,253,254,255,252,24252
|
|
20230626,092100,267198622,255,254,255,254,24099
|
|
20230626,092000,261053817,255,254,255,252,17594
|
|
20230626,091900,256588044,252,255,255,252,63661
|
|
20230626,091800,240523080,253,256,256,253,12327
|
|
20230626,091700,237392440,256,255,257,254,46264
|
|
20230626,091600,225545860,255,255,255,253,20797
|
|
20230626,091500,220242961,255,254,255,253,34222
|
|
20230626,091400,211547003,254,253,254,253,10684
|
|
20230626,091300,208843408,253,254,254,253,24118
|
|
20230626,091200,202740860,254,254,255,252,18843
|
|
20230626,091100,197969241,254,252,255,251,25532
|
|
20230626,091000,191532171,251,251,252,250,115864
|
|
20230626,090900,162487386,251,251,252,251,112451
|
|
20230626,090800,134205618,251,254,255,251,199025
|
|
20230626,090700,83979635,255,255,256,254,86576
|
|
20230626,090600,61928787,256,255,257,255,2755
|
|
20230626,090500,61224418,255,255,256,255,1528
|
|
20230626,090400,60833561,256,256,256,255,4734
|
|
20230626,090300,59624973,258,256,258,254,71020
|
|
20230626,090200,41556090,256,255,256,255,45107
|
|
20230626,090100,30029495,255,258,258,255,41373
|
|
20230626,090000,19426762,258,259,259,257,75216
|