577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183400,290196097,1247,1247,1247,1247,4153
|
|
20230607,183300,290196097,1247,1247,1247,1247,0
|
|
20230607,183200,290196097,1247,1247,1247,1247,0
|
|
20230607,183100,290196097,1247,1247,1247,1247,0
|
|
20230607,183000,290196097,1247,1247,1247,1247,0
|
|
20230607,182900,290196097,1247,1247,1247,1247,0
|
|
20230607,182800,290196097,1247,1247,1247,1247,0
|
|
20230607,182700,290196097,1247,1247,1247,1247,0
|
|
20230607,182600,290196097,1247,1247,1247,1247,0
|
|
20230607,182500,290196097,1247,1247,1247,1247,0
|
|
20230607,182400,290196097,1247,1247,1247,1247,0
|
|
20230607,182300,290196097,1247,1247,1247,1247,0
|
|
20230607,182200,290196097,1247,1247,1247,1247,0
|
|
20230607,182100,290196097,1247,1247,1247,1247,0
|
|
20230607,182000,290196097,1247,1247,1247,1247,0
|
|
20230607,181900,290196097,1247,1247,1247,1247,0
|
|
20230607,181800,290196097,1247,1247,1247,1247,0
|
|
20230607,181700,290196097,1247,1247,1247,1247,0
|
|
20230607,181600,290196097,1247,1247,1247,1247,0
|
|
20230607,181500,290196097,1247,1247,1247,1247,0
|
|
20230607,181400,290196097,1247,1247,1247,1247,0
|
|
20230607,181300,290196097,1247,1247,1247,1247,0
|
|
20230607,181200,290196097,1247,1247,1247,1247,0
|
|
20230607,181100,290196097,1247,1247,1247,1247,0
|
|
20230607,181000,290196097,1247,1247,1247,1247,0
|
|
20230607,180900,290196097,1247,1247,1247,1247,0
|
|
20230607,180800,290196097,1247,1247,1247,1247,0
|
|
20230607,180700,290196097,1247,1247,1247,1247,0
|
|
20230607,180600,290196097,1247,1247,1247,1247,0
|
|
20230607,180500,290196097,1247,1247,1247,1247,0
|
|
20230607,180400,290196097,1247,1247,1247,1247,4153
|
|
20230607,180300,290196097,1247,1247,1247,1247,0
|
|
20230607,180200,290196097,1247,1247,1247,1247,0
|
|
20230607,180100,290196097,1247,1247,1247,1247,0
|
|
20230607,180000,290196097,1247,1247,1247,1247,0
|
|
20230607,175900,290196097,1247,1247,1247,1247,0
|
|
20230607,175800,290196097,1247,1247,1247,1247,0
|
|
20230607,175700,290196097,1247,1247,1247,1247,0
|
|
20230607,175600,290196097,1247,1247,1247,1247,0
|
|
20230607,175500,290196097,1247,1247,1247,1247,0
|
|
20230607,175400,290196097,1247,1247,1247,1247,0
|
|
20230607,175300,290196097,1247,1247,1247,1247,0
|
|
20230607,175200,290196097,1247,1247,1247,1247,0
|
|
20230607,175100,290196097,1247,1247,1247,1247,0
|
|
20230607,175000,290196097,1247,1247,1247,1247,0
|
|
20230607,174900,290196097,1247,1247,1247,1247,0
|
|
20230607,174800,290196097,1247,1247,1247,1247,0
|
|
20230607,174700,290196097,1247,1247,1247,1247,0
|
|
20230607,174600,290196097,1247,1247,1247,1247,0
|
|
20230607,174500,290196097,1247,1247,1247,1247,0
|
|
20230607,174400,290196097,1247,1247,1247,1247,0
|
|
20230607,174300,290196097,1247,1247,1247,1247,0
|
|
20230607,174200,290196097,1247,1247,1247,1247,0
|
|
20230607,174100,290196097,1247,1247,1247,1247,0
|
|
20230607,174000,290196097,1247,1247,1247,1247,0
|
|
20230607,173900,290196097,1247,1247,1247,1247,0
|
|
20230607,173800,290196097,1247,1247,1247,1247,0
|
|
20230607,173700,290196097,1247,1247,1247,1247,0
|
|
20230607,173600,290196097,1247,1247,1247,1247,0
|
|
20230607,173500,290196097,1247,1247,1247,1247,0
|
|
20230607,173400,290196097,1247,1247,1247,1247,4153
|
|
20230607,173300,290196097,1247,1247,1247,1247,0
|
|
20230607,173200,290196097,1247,1247,1247,1247,0
|
|
20230607,173100,290196097,1247,1247,1247,1247,0
|
|
20230607,173000,290196097,1247,1247,1247,1247,0
|
|
20230607,172900,290196097,1247,1247,1247,1247,0
|
|
20230607,172800,290196097,1247,1247,1247,1247,0
|
|
20230607,172700,290196097,1247,1247,1247,1247,0
|
|
20230607,172600,290196097,1247,1247,1247,1247,0
|
|
20230607,172500,290196097,1247,1247,1247,1247,0
|
|
20230607,172400,290196097,1247,1247,1247,1247,0
|
|
20230607,172300,290196097,1247,1247,1247,1247,0
|
|
20230607,172200,290196097,1247,1247,1247,1247,0
|
|
20230607,172100,290196097,1247,1247,1247,1247,0
|
|
20230607,172000,290196097,1247,1247,1247,1247,0
|
|
20230607,171900,290196097,1247,1247,1247,1247,0
|
|
20230607,171800,290196097,1247,1247,1247,1247,0
|
|
20230607,171700,290196097,1247,1247,1247,1247,0
|
|
20230607,171600,290196097,1247,1247,1247,1247,0
|
|
20230607,171500,290196097,1247,1247,1247,1247,0
|
|
20230607,171400,290196097,1247,1247,1247,1247,0
|
|
20230607,171300,290196097,1247,1247,1247,1247,0
|
|
20230607,171200,290196097,1247,1247,1247,1247,0
|
|
20230607,171100,290196097,1247,1247,1247,1247,0
|
|
20230607,171000,290196097,1247,1247,1247,1247,0
|
|
20230607,170900,290196097,1247,1247,1247,1247,0
|
|
20230607,170800,290196097,1247,1247,1247,1247,0
|
|
20230607,170700,290196097,1247,1247,1247,1247,0
|
|
20230607,170600,290196097,1247,1247,1247,1247,0
|
|
20230607,170500,290196097,1247,1247,1247,1247,0
|
|
20230607,170400,290196097,1247,1247,1247,1247,4153
|
|
20230607,170300,290196097,1247,1247,1247,1247,0
|
|
20230607,170200,290196097,1247,1247,1247,1247,0
|
|
20230607,170100,290196097,1247,1247,1247,1247,0
|
|
20230607,170000,290196097,1247,1247,1247,1247,0
|
|
20230607,165900,290196097,1247,1247,1247,1247,0
|
|
20230607,165800,290196097,1247,1247,1247,1247,0
|
|
20230607,165700,290196097,1247,1247,1247,1247,0
|
|
20230607,165600,290196097,1247,1247,1247,1247,0
|
|
20230607,165500,290196097,1247,1247,1247,1247,0
|
|
20230607,165400,290196097,1247,1247,1247,1247,0
|
|
20230607,165300,290196097,1247,1247,1247,1247,0
|
|
20230607,165200,290196097,1247,1247,1247,1247,0
|
|
20230607,165100,290196097,1247,1247,1247,1247,0
|
|
20230607,165000,290196097,1247,1247,1247,1247,0
|
|
20230607,164900,290196097,1247,1247,1247,1247,0
|
|
20230607,164800,290196097,1247,1247,1247,1247,0
|
|
20230607,164700,290196097,1247,1247,1247,1247,0
|
|
20230607,164600,290196097,1247,1247,1247,1247,0
|
|
20230607,164500,290196097,1247,1247,1247,1247,0
|
|
20230607,164400,290196097,1247,1247,1247,1247,0
|
|
20230607,164300,290196097,1247,1247,1247,1247,0
|
|
20230607,164200,290196097,1247,1247,1247,1247,0
|
|
20230607,164100,290196097,1247,1247,1247,1247,0
|
|
20230607,164000,290196097,1247,1247,1247,1247,0
|
|
20230607,163900,290196097,1247,1247,1247,1247,0
|
|
20230607,163800,290196097,1247,1247,1247,1247,0
|
|
20230607,163700,290196097,1247,1247,1247,1247,0
|
|
20230607,163600,290196097,1247,1247,1247,1247,0
|
|
20230607,163500,290196097,1247,1247,1247,1247,0
|
|
20230607,163400,290196097,1247,1247,1247,1247,4153
|
|
20230607,163300,290196097,1247,1247,1247,1247,0
|
|
20230607,163200,290196097,1247,1247,1247,1247,0
|
|
20230607,163100,290196097,1247,1247,1247,1247,0
|
|
20230607,163000,290196097,1247,1247,1247,1247,0
|
|
20230607,162900,290196097,1247,1247,1247,1247,0
|
|
20230607,162800,290196097,1247,1247,1247,1247,0
|
|
20230607,162700,290196097,1247,1247,1247,1247,0
|
|
20230607,162600,290196097,1247,1247,1247,1247,0
|
|
20230607,162500,290196097,1247,1247,1247,1247,0
|
|
20230607,162400,290196097,1247,1247,1247,1247,0
|
|
20230607,162300,290196097,1247,1247,1247,1247,0
|
|
20230607,162200,290196097,1247,1247,1247,1247,0
|
|
20230607,162100,290196097,1247,1247,1247,1247,0
|
|
20230607,162000,290196097,1247,1247,1247,1247,0
|
|
20230607,161900,290196097,1247,1247,1247,1247,0
|
|
20230607,161800,290196097,1247,1247,1247,1247,0
|
|
20230607,161700,290196097,1247,1247,1247,1247,0
|
|
20230607,161600,290196097,1247,1247,1247,1247,0
|
|
20230607,161500,290196097,1247,1247,1247,1247,0
|
|
20230607,161400,290196097,1247,1247,1247,1247,0
|
|
20230607,161300,290196097,1247,1247,1247,1247,0
|
|
20230607,161200,290196097,1247,1247,1247,1247,0
|
|
20230607,161100,290196097,1247,1247,1247,1247,0
|
|
20230607,161000,290196097,1247,1247,1247,1247,0
|
|
20230607,160900,290196097,1247,1247,1247,1247,0
|
|
20230607,160800,290196097,1247,1247,1247,1247,0
|
|
20230607,160700,290196097,1247,1247,1247,1247,0
|
|
20230607,160600,290196097,1247,1247,1247,1247,0
|
|
20230607,160500,290196097,1247,1247,1247,1247,0
|
|
20230607,160400,290196097,1247,1247,1247,1247,4153
|
|
20230607,160300,290196097,1247,1247,1247,1247,0
|
|
20230607,160200,290196097,1247,1247,1247,1247,0
|
|
20230607,160100,290196097,1247,1247,1247,1247,0
|
|
20230607,160000,290196097,1247,1247,1247,1247,0
|
|
20230607,155900,290196097,1247,1247,1247,1247,0
|
|
20230607,155800,290196097,1247,1247,1247,1247,0
|
|
20230607,155700,290196097,1247,1247,1247,1247,0
|
|
20230607,155600,290196097,1247,1247,1247,1247,0
|
|
20230607,155500,290196097,1247,1247,1247,1247,0
|
|
20230607,155400,290196097,1247,1247,1247,1247,0
|
|
20230607,155300,290196097,1247,1247,1247,1247,0
|
|
20230607,155200,290196097,1247,1247,1247,1247,0
|
|
20230607,155100,290196097,1247,1247,1247,1247,0
|
|
20230607,155000,290196097,1247,1247,1247,1247,0
|
|
20230607,154900,290196097,1247,1247,1247,1247,0
|
|
20230607,154800,290196097,1247,1247,1247,1247,0
|
|
20230607,154700,290196097,1247,1247,1247,1247,0
|
|
20230607,154600,290196097,1247,1247,1247,1247,0
|
|
20230607,154500,290196097,1247,1247,1247,1247,0
|
|
20230607,154400,290196097,1247,1247,1247,1247,0
|
|
20230607,154300,290196097,1247,1247,1247,1247,0
|
|
20230607,154200,290196097,1247,1247,1247,1247,0
|
|
20230607,154100,290196097,1247,1247,1247,1247,0
|
|
20230607,154000,290196097,1247,1247,1247,1247,0
|
|
20230607,153900,290196097,1247,1247,1247,1247,0
|
|
20230607,153800,290196097,1247,1247,1247,1247,0
|
|
20230607,153700,290196097,1247,1247,1247,1247,0
|
|
20230607,153600,290196097,1247,1247,1247,1247,0
|
|
20230607,153500,290196097,1247,1247,1247,1247,0
|
|
20230607,153400,290196097,1247,1247,1247,1247,4153
|
|
20230607,153300,290196097,1247,1247,1247,1247,0
|
|
20230607,153200,290196097,1247,1247,1247,1247,0
|
|
20230607,153100,290196097,1247,1247,1247,1247,0
|
|
20230607,153000,290196097,1247,1247,1247,1247,4153
|
|
20230607,152900,285017306,1250,1250,1250,1250,0
|
|
20230607,152800,285017306,1250,1250,1250,1250,0
|
|
20230607,152700,285017306,1250,1250,1250,1250,0
|
|
20230607,152600,285017306,1250,1250,1250,1250,0
|
|
20230607,152500,285017306,1250,1250,1250,1250,0
|
|
20230607,152400,285017306,1250,1250,1250,1250,0
|
|
20230607,152300,285017306,1250,1250,1250,1250,0
|
|
20230607,152200,285017306,1250,1250,1250,1250,0
|
|
20230607,152100,285017306,1250,1250,1250,1250,0
|
|
20230607,152000,285017306,1250,1250,1250,1250,0
|
|
20230607,151900,285017306,1250,1250,1250,1250,187
|
|
20230607,151800,284783556,1249,1249,1249,1249,4795
|
|
20230607,151700,278794601,1249,1250,1250,1249,141
|
|
20230607,151600,278618358,1250,1250,1250,1250,0
|
|
20230607,151500,278618358,1250,1249,1250,1249,62
|
|
20230607,151400,278540918,1250,1250,1250,1250,1397
|
|
20230607,151300,276794668,1251,1251,1252,1251,1609
|
|
20230607,151200,274781509,1252,1252,1252,1252,7
|
|
20230607,151100,274772745,1251,1251,1251,1251,0
|
|
20230607,151000,274772745,1251,1251,1251,1251,75
|
|
20230607,150900,274678920,1252,1252,1252,1252,600
|
|
20230607,150800,273927720,1252,1252,1252,1252,85
|
|
20230607,150700,273821300,1252,1252,1252,1252,0
|
|
20230607,150600,273821300,1252,1251,1252,1251,1727
|
|
20230607,150500,271659907,1251,1251,1251,1251,5284
|
|
20230607,150400,265049623,1251,1251,1251,1250,579
|
|
20230607,150300,264325794,1251,1251,1251,1251,252
|
|
20230607,150200,264010542,1250,1251,1251,1250,1262
|
|
20230607,150100,262432324,1250,1250,1250,1250,0
|
|
20230607,150000,262432324,1250,1250,1250,1250,0
|
|
20230607,145900,262432324,1250,1250,1250,1250,0
|
|
20230607,145800,262432324,1250,1250,1250,1250,3813
|
|
20230607,145700,257666074,1250,1250,1252,1250,3787
|
|
20230607,145600,252929310,1250,1250,1250,1250,0
|
|
20230607,145500,252929310,1250,1250,1250,1250,500
|
|
20230607,145400,252304310,1253,1253,1253,1253,0
|
|
20230607,145300,252304310,1253,1252,1253,1252,851
|
|
20230607,145200,251238857,1252,1252,1252,1252,0
|
|
20230607,145100,251238857,1252,1252,1252,1252,0
|
|
20230607,145000,251238857,1252,1252,1252,1252,0
|
|
20230607,144900,251238857,1252,1252,1252,1252,2
|
|
20230607,144800,251236353,1249,1249,1252,1249,1568
|
|
20230607,144700,249273421,1249,1249,1249,1249,4539
|
|
20230607,144600,243604210,1249,1251,1251,1249,20011
|
|
20230607,144500,218593371,1251,1252,1252,1251,245
|
|
20230607,144400,218286875,1252,1252,1252,1252,1
|
|
20230607,144300,218285623,1252,1252,1252,1252,1
|
|
20230607,144200,218284371,1252,1252,1252,1252,5
|
|
20230607,144100,218278111,1251,1251,1251,1251,536
|
|
20230607,144000,217607575,1252,1252,1252,1252,0
|
|
20230607,143900,217607575,1252,1252,1252,1252,0
|
|
20230607,143800,217607575,1252,1251,1252,1251,298
|
|
20230607,143700,217234772,1252,1252,1252,1252,5
|
|
20230607,143600,217228512,1252,1252,1252,1252,831
|
|
20230607,143500,216188100,1252,1252,1252,1252,0
|
|
20230607,143400,216188100,1252,1252,1252,1252,60
|
|
20230607,143300,216112980,1253,1253,1253,1253,0
|
|
20230607,143200,216112980,1253,1253,1253,1253,0
|
|
20230607,143100,216112980,1253,1253,1253,1253,55
|
|
20230607,143000,216044065,1253,1253,1253,1253,0
|
|
20230607,142900,216044065,1253,1252,1253,1252,2
|
|
20230607,142800,216041560,1253,1253,1253,1253,0
|
|
20230607,142700,216041560,1253,1253,1253,1253,0
|
|
20230607,142600,216041560,1253,1253,1253,1253,2593
|
|
20230607,142500,212792531,1253,1253,1253,1253,466
|
|
20230607,142400,212208633,1253,1253,1253,1253,1
|
|
20230607,142300,212207380,1253,1253,1253,1253,0
|
|
20230607,142200,212207380,1253,1253,1253,1253,0
|
|
20230607,142100,212207380,1253,1253,1253,1253,1
|
|
20230607,142000,212206127,1253,1253,1253,1253,8
|
|
20230607,141900,212196103,1253,1253,1253,1253,10
|
|
20230607,141800,212183573,1252,1252,1252,1252,1
|
|
20230607,141700,212182321,1253,1253,1253,1253,3000
|
|
20230607,141600,208423321,1252,1252,1252,1252,0
|
|
20230607,141500,208423321,1252,1252,1252,1252,0
|
|
20230607,141400,208423321,1252,1253,1253,1252,316
|
|
20230607,141300,208027688,1252,1252,1253,1252,257
|
|
20230607,141200,207705674,1252,1252,1252,1252,0
|
|
20230607,141100,207705674,1252,1252,1252,1252,0
|
|
20230607,141000,207705674,1252,1252,1252,1252,385
|
|
20230607,140900,207223654,1251,1251,1251,1251,0
|
|
20230607,140800,207223654,1251,1251,1251,1251,0
|
|
20230607,140700,207223654,1251,1253,1253,1251,3452
|
|
20230607,140600,202901498,1253,1253,1253,1253,0
|
|
20230607,140500,202901498,1253,1253,1253,1253,0
|
|
20230607,140400,202901498,1253,1253,1253,1253,3
|
|
20230607,140300,202897739,1253,1253,1253,1253,3
|
|
20230607,140200,202893980,1253,1253,1253,1253,103
|
|
20230607,140100,202764921,1253,1253,1253,1253,0
|
|
20230607,140000,202764921,1253,1253,1253,1253,0
|
|
20230607,135900,202764921,1253,1253,1253,1253,1
|
|
20230607,135800,202763668,1253,1253,1253,1253,19
|
|
20230607,135700,202739861,1253,1253,1253,1253,18
|
|
20230607,135600,202717307,1253,1254,1254,1253,518
|
|
20230607,135500,202067753,1254,1254,1254,1254,0
|
|
20230607,135400,202067753,1254,1254,1254,1254,0
|
|
20230607,135300,202067753,1254,1254,1254,1254,0
|
|
20230607,135200,202067753,1254,1254,1254,1254,0
|
|
20230607,135100,202067753,1254,1254,1254,1254,0
|
|
20230607,135000,202067753,1254,1254,1254,1252,21
|
|
20230607,134900,202041439,1254,1253,1254,1253,396
|
|
20230607,134800,201544885,1254,1254,1254,1254,0
|
|
20230607,134700,201544885,1254,1254,1254,1254,0
|
|
20230607,134600,201544885,1254,1254,1254,1254,0
|
|
20230607,134500,201544885,1254,1252,1254,1252,915
|
|
20230607,134400,200398333,1251,1251,1251,1251,0
|
|
20230607,134300,200398333,1251,1251,1251,1251,321
|
|
20230607,134200,199996762,1252,1252,1252,1252,1
|
|
20230607,134100,199995510,1252,1252,1252,1252,2
|
|
20230607,134000,199993006,1251,1251,1251,1251,0
|
|
20230607,133900,199993006,1251,1252,1252,1251,2201
|
|
20230607,133800,197238354,1251,1251,1251,1251,1157
|
|
20230607,133700,195790947,1251,1251,1251,1251,9
|
|
20230607,133600,195779688,1251,1251,1251,1251,1
|
|
20230607,133500,195778437,1251,1251,1251,1251,1000
|
|
20230607,133400,194527437,1252,1252,1252,1252,0
|
|
20230607,133300,194527437,1252,1253,1253,1252,3367
|
|
20230607,133200,190311042,1253,1253,1253,1253,0
|
|
20230607,133100,190311042,1253,1253,1253,1253,0
|
|
20230607,133000,190311042,1253,1253,1253,1253,0
|
|
20230607,132900,190311042,1253,1253,1253,1253,10
|
|
20230607,132800,190298512,1254,1254,1254,1254,90
|
|
20230607,132700,190185652,1254,1254,1254,1254,0
|
|
20230607,132600,190185652,1254,1254,1254,1254,0
|
|
20230607,132500,190185652,1254,1254,1254,1254,0
|
|
20230607,132400,190185652,1254,1254,1254,1254,986
|
|
20230607,132300,188949208,1254,1255,1255,1254,8
|
|
20230607,132200,188939175,1254,1254,1254,1254,0
|
|
20230607,132100,188939175,1254,1254,1254,1254,600
|
|
20230607,132000,188186775,1254,1255,1255,1254,250
|
|
20230607,131900,187873225,1255,1254,1255,1254,2199
|
|
20230607,131800,185114679,1253,1253,1253,1253,0
|
|
20230607,131700,185114679,1253,1253,1253,1253,0
|
|
20230607,131600,185114679,1253,1255,1255,1253,501
|
|
20230607,131500,184486924,1255,1255,1255,1255,1
|
|
20230607,131400,184485669,1255,1255,1255,1255,0
|
|
20230607,131300,184485669,1255,1255,1255,1255,0
|
|
20230607,131200,184485669,1255,1255,1255,1255,0
|
|
20230607,131100,184485669,1255,1255,1255,1255,0
|
|
20230607,131000,184485669,1255,1255,1255,1255,700
|
|
20230607,130900,183607169,1255,1255,1255,1255,310
|
|
20230607,130800,183218119,1255,1255,1255,1255,0
|
|
20230607,130700,183218119,1255,1255,1255,1255,0
|
|
20230607,130600,183218119,1255,1255,1255,1255,0
|
|
20230607,130500,183218119,1255,1255,1255,1255,0
|
|
20230607,130400,183218119,1255,1255,1255,1255,0
|
|
20230607,130300,183218119,1255,1255,1255,1255,1
|
|
20230607,130200,183216864,1253,1253,1253,1253,0
|
|
20230607,130100,183216864,1253,1253,1253,1253,0
|
|
20230607,130000,183216864,1253,1253,1253,1253,0
|
|
20230607,125900,183216864,1253,1253,1253,1253,10357
|
|
20230607,125800,170239543,1253,1253,1253,1253,531
|
|
20230607,125700,169574200,1255,1255,1255,1255,100
|
|
20230607,125600,169448700,1255,1255,1255,1255,0
|
|
20230607,125500,169448700,1255,1255,1255,1255,0
|
|
20230607,125400,169448700,1255,1255,1255,1255,1
|
|
20230607,125300,169447445,1254,1254,1254,1254,0
|
|
20230607,125200,169447445,1254,1254,1254,1254,1781
|
|
20230607,125100,167214071,1254,1254,1254,1254,5
|
|
20230607,125000,167207801,1254,1254,1254,1254,0
|
|
20230607,124900,167207801,1254,1254,1254,1254,0
|
|
20230607,124800,167207801,1254,1254,1254,1254,2218
|
|
20230607,124700,164426429,1254,1254,1254,1254,20
|
|
20230607,124600,164401349,1255,1255,1255,1255,1600
|
|
20230607,124500,162393349,1255,1255,1255,1255,10
|
|
20230607,124400,162380799,1254,1254,1254,1254,0
|
|
20230607,124300,162380799,1254,1254,1254,1254,0
|
|
20230607,124200,162380799,1254,1254,1254,1254,20
|
|
20230607,124100,162355719,1254,1254,1254,1254,628
|
|
20230607,124000,161568207,1255,1255,1255,1255,1
|
|
20230607,123900,161566952,1255,1255,1255,1255,0
|
|
20230607,123800,161566952,1255,1255,1255,1255,0
|
|
20230607,123700,161566952,1255,1255,1255,1255,0
|
|
20230607,123600,161566952,1255,1255,1255,1255,0
|
|
20230607,123500,161566952,1255,1255,1255,1255,0
|
|
20230607,123400,161566952,1255,1255,1255,1255,0
|
|
20230607,123300,161566952,1255,1255,1255,1255,2982
|
|
20230607,123200,157824542,1257,1257,1257,1257,0
|
|
20230607,123100,157824542,1257,1257,1257,1257,0
|
|
20230607,123000,157824542,1257,1257,1257,1257,4
|
|
20230607,122900,157819514,1257,1257,1257,1257,0
|
|
20230607,122800,157819514,1257,1257,1257,1257,0
|
|
20230607,122700,157819514,1257,1257,1257,1257,0
|
|
20230607,122600,157819514,1257,1257,1257,1257,505
|
|
20230607,122500,157184729,1256,1256,1256,1256,0
|
|
20230607,122400,157184729,1256,1256,1256,1256,50
|
|
20230607,122300,157121929,1255,1255,1255,1255,99
|
|
20230607,122200,156997684,1255,1255,1255,1255,1
|
|
20230607,122100,156996429,1256,1256,1256,1256,313
|
|
20230607,122000,156603301,1257,1256,1257,1256,3
|
|
20230607,121900,156599532,1257,1257,1257,1257,1
|
|
20230607,121800,156598275,1256,1256,1256,1256,65
|
|
20230607,121700,156516635,1256,1256,1256,1256,0
|
|
20230607,121600,156516635,1256,1256,1256,1256,1040
|
|
20230607,121500,155210395,1257,1257,1257,1257,0
|
|
20230607,121400,155210395,1257,1257,1257,1257,1
|
|
20230607,121300,155209138,1257,1257,1257,1257,451
|
|
20230607,121200,154642231,1256,1257,1257,1256,17
|
|
20230607,121100,154620878,1256,1257,1257,1256,11
|
|
20230607,121000,154607061,1257,1257,1257,1257,0
|
|
20230607,120900,154607061,1257,1256,1257,1256,1501
|
|
20230607,120800,152721804,1257,1256,1257,1256,665
|
|
20230607,120700,151886528,1257,1257,1257,1257,0
|
|
20230607,120600,151886528,1257,1257,1257,1257,500
|
|
20230607,120500,151258028,1257,1257,1257,1257,0
|
|
20230607,120400,151258028,1257,1257,1257,1257,0
|
|
20230607,120300,151258028,1257,1257,1257,1255,415
|
|
20230607,120200,150737197,1257,1257,1257,1257,0
|
|
20230607,120100,150737197,1257,1257,1257,1257,0
|
|
20230607,120000,150737197,1257,1254,1257,1254,9
|
|
20230607,115900,150725905,1256,1256,1256,1256,0
|
|
20230607,115800,150725905,1256,1256,1256,1256,44
|
|
20230607,115700,150670641,1257,1255,1257,1253,1108
|
|
20230607,115600,149280737,1256,1256,1256,1256,0
|
|
20230607,115500,149280737,1256,1256,1256,1256,2
|
|
20230607,115400,149278225,1255,1255,1255,1255,11
|
|
20230607,115300,149264420,1256,1257,1257,1256,466
|
|
20230607,115200,148678958,1256,1256,1256,1256,166
|
|
20230607,115100,148470462,1257,1257,1257,1257,0
|
|
20230607,115000,148470462,1257,1256,1257,1256,9
|
|
20230607,114900,148459157,1257,1257,1257,1256,221
|
|
20230607,114800,148181380,1256,1256,1256,1256,20
|
|
20230607,114700,148156260,1256,1256,1256,1256,0
|
|
20230607,114600,148156260,1256,1256,1256,1256,0
|
|
20230607,114500,148156260,1256,1257,1257,1256,2252
|
|
20230607,114400,145325946,1256,1256,1256,1256,2023
|
|
20230607,114300,142785058,1256,1256,1256,1256,0
|
|
20230607,114200,142785058,1256,1256,1256,1255,214
|
|
20230607,114100,142516421,1256,1256,1256,1256,700
|
|
20230607,114000,141637221,1256,1256,1256,1256,11
|
|
20230607,113900,141623405,1256,1256,1256,1256,1
|
|
20230607,113800,141622149,1256,1256,1256,1256,1
|
|
20230607,113700,141620893,1255,1255,1255,1255,14
|
|
20230607,113600,141603323,1256,1256,1256,1256,0
|
|
20230607,113500,141603323,1256,1256,1256,1256,0
|
|
20230607,113400,141603323,1256,1256,1256,1256,2
|
|
20230607,113300,141600811,1256,1256,1256,1256,21
|
|
20230607,113200,141574435,1256,1256,1256,1256,346
|
|
20230607,113100,141139859,1256,1256,1256,1256,1
|
|
20230607,113000,141138603,1255,1256,1256,1255,1301
|
|
20230607,112900,139505847,1255,1255,1255,1255,10
|
|
20230607,112800,139493297,1256,1256,1256,1256,6
|
|
20230607,112700,139485761,1256,1254,1256,1254,5638
|
|
20230607,112600,132415699,1256,1255,1256,1254,1880
|
|
20230607,112500,130056797,1256,1256,1256,1256,0
|
|
20230607,112400,130056797,1256,1256,1256,1256,1
|
|
20230607,112300,130055541,1255,1255,1255,1255,95
|
|
20230607,112200,129936316,1256,1256,1256,1256,0
|
|
20230607,112100,129936316,1256,1256,1256,1256,0
|
|
20230607,112000,129936316,1256,1256,1256,1256,139
|
|
20230607,111900,129761732,1257,1257,1257,1257,0
|
|
20230607,111800,129761732,1257,1257,1257,1257,360
|
|
20230607,111700,129309212,1257,1257,1257,1257,0
|
|
20230607,111600,129309212,1257,1257,1257,1257,0
|
|
20230607,111500,129309212,1257,1257,1257,1257,0
|
|
20230607,111400,129309212,1257,1257,1257,1257,160
|
|
20230607,111300,129108092,1257,1257,1257,1257,0
|
|
20230607,111200,129108092,1257,1257,1257,1257,8
|
|
20230607,111100,129098036,1257,1257,1257,1257,0
|
|
20230607,111000,129098036,1257,1257,1257,1257,10
|
|
20230607,110900,129085466,1257,1257,1257,1257,0
|
|
20230607,110800,129085466,1257,1257,1257,1257,0
|
|
20230607,110700,129085466,1257,1257,1257,1257,0
|
|
20230607,110600,129085466,1257,1257,1257,1257,0
|
|
20230607,110500,129085466,1257,1257,1257,1257,0
|
|
20230607,110400,129085466,1257,1257,1257,1257,1
|
|
20230607,110300,129084209,1257,1257,1257,1257,0
|
|
20230607,110200,129084209,1257,1257,1257,1257,915
|
|
20230607,110100,127934054,1257,1257,1257,1257,0
|
|
20230607,110000,127934054,1257,1257,1257,1257,0
|
|
20230607,105900,127934054,1257,1257,1257,1257,0
|
|
20230607,105800,127934054,1257,1257,1257,1257,0
|
|
20230607,105700,127934054,1257,1257,1257,1257,11
|
|
20230607,105600,127920227,1257,1257,1257,1257,0
|
|
20230607,105500,127920227,1257,1257,1257,1257,0
|
|
20230607,105400,127920227,1257,1256,1257,1256,960
|
|
20230607,105300,126714466,1256,1256,1256,1256,763
|
|
20230607,105200,125756138,1255,1255,1255,1255,3001
|
|
20230607,105100,121989883,1255,1255,1255,1255,0
|
|
20230607,105000,121989883,1255,1253,1255,1253,1001
|
|
20230607,104900,120735628,1255,1255,1255,1255,0
|
|
20230607,104800,120735628,1255,1255,1255,1255,0
|
|
20230607,104700,120735628,1255,1254,1255,1254,100
|
|
20230607,104600,120610227,1254,1254,1254,1254,3000
|
|
20230607,104500,116848227,1254,1254,1254,1254,0
|
|
20230607,104400,116848227,1254,1254,1254,1254,0
|
|
20230607,104300,116848227,1254,1252,1254,1252,4539
|
|
20230607,104200,111161453,1252,1251,1252,1251,2
|
|
20230607,104100,111158950,1251,1252,1252,1251,11
|
|
20230607,104000,111145179,1252,1252,1252,1252,0
|
|
20230607,103900,111145179,1252,1252,1252,1252,0
|
|
20230607,103800,111145179,1252,1252,1252,1252,0
|
|
20230607,103700,111145179,1252,1252,1252,1252,0
|
|
20230607,103600,111145179,1252,1252,1252,1252,0
|
|
20230607,103500,111145179,1252,1252,1252,1252,400
|
|
20230607,103400,110644379,1253,1253,1253,1253,1
|
|
20230607,103300,110643126,1253,1253,1253,1248,502
|
|
20230607,103200,110016620,1254,1254,1254,1254,0
|
|
20230607,103100,110016620,1254,1254,1254,1254,0
|
|
20230607,103000,110016620,1254,1254,1254,1254,0
|
|
20230607,102900,110016620,1254,1254,1254,1254,0
|
|
20230607,102800,110016620,1254,1254,1254,1254,1
|
|
20230607,102700,110015366,1249,1249,1249,1249,173
|
|
20230607,102600,109799289,1249,1248,1249,1245,7186
|
|
20230607,102500,100835412,1249,1249,1249,1249,371
|
|
20230607,102400,100372033,1250,1250,1250,1250,1237
|
|
20230607,102300,98825783,1253,1253,1253,1253,562
|
|
20230607,102200,98121597,1254,1254,1254,1254,0
|
|
20230607,102100,98121597,1254,1254,1254,1254,0
|
|
20230607,102000,98121597,1254,1254,1254,1254,0
|
|
20230607,101900,98121597,1254,1254,1254,1254,1
|
|
20230607,101800,98120343,1254,1254,1254,1254,0
|
|
20230607,101700,98120343,1254,1254,1254,1254,2
|
|
20230607,101600,98117835,1254,1253,1254,1253,48
|
|
20230607,101500,98057690,1253,1253,1253,1250,570
|
|
20230607,101400,97344925,1252,1252,1252,1251,514
|
|
20230607,101300,96701597,1252,1252,1252,1252,0
|
|
20230607,101200,96701597,1252,1252,1252,1252,115
|
|
20230607,101100,96557617,1252,1252,1252,1252,202
|
|
20230607,101000,96304713,1252,1252,1252,1252,50
|
|
20230607,100900,96242113,1252,1252,1252,1252,0
|
|
20230607,100800,96242113,1252,1252,1252,1252,2819
|
|
20230607,100700,92712725,1253,1252,1253,1252,501
|
|
20230607,100600,92085072,1252,1252,1253,1252,2618
|
|
20230607,100500,88807335,1253,1253,1253,1253,1
|
|
20230607,100400,88806082,1253,1253,1253,1253,44
|
|
20230607,100300,88750950,1253,1253,1253,1253,0
|
|
20230607,100200,88750950,1253,1253,1253,1253,12
|
|
20230607,100100,88735914,1253,1253,1253,1253,2
|
|
20230607,100000,88733408,1253,1253,1253,1253,0
|
|
20230607,095900,88733408,1253,1253,1253,1253,1
|
|
20230607,095800,88732155,1253,1252,1253,1252,817
|
|
20230607,095700,87709270,1252,1252,1252,1252,5588
|
|
20230607,095600,80713094,1252,1252,1252,1252,1
|
|
20230607,095500,80711842,1252,1252,1252,1252,412
|
|
20230607,095400,80196018,1253,1253,1253,1253,100
|
|
20230607,095300,80070718,1253,1256,1256,1253,1722
|
|
20230607,095200,77912185,1256,1256,1256,1256,0
|
|
20230607,095100,77912185,1256,1256,1256,1256,77
|
|
20230607,095000,77815473,1256,1256,1256,1256,0
|
|
20230607,094900,77815473,1256,1256,1256,1256,96
|
|
20230607,094800,77694897,1257,1257,1257,1257,0
|
|
20230607,094700,77694897,1257,1256,1257,1254,1661
|
|
20230607,094600,75611996,1256,1256,1256,1256,368
|
|
20230607,094500,75149788,1257,1257,1257,1257,6
|
|
20230607,094400,75142246,1257,1257,1257,1257,0
|
|
20230607,094300,75142246,1257,1257,1257,1257,1167
|
|
20230607,094200,73675327,1258,1258,1258,1258,12
|
|
20230607,094100,73660231,1258,1258,1258,1258,0
|
|
20230607,094000,73660231,1258,1258,1258,1258,87
|
|
20230607,093900,73550785,1259,1259,1259,1259,0
|
|
20230607,093800,73550785,1259,1259,1259,1259,0
|
|
20230607,093700,73550785,1259,1259,1259,1259,0
|
|
20230607,093600,73550785,1259,1259,1259,1259,2
|
|
20230607,093500,73548267,1258,1258,1258,1258,0
|
|
20230607,093400,73548267,1258,1258,1258,1258,1719
|
|
20230607,093300,71385765,1258,1258,1258,1258,7
|
|
20230607,093200,71376959,1258,1257,1258,1257,1009
|
|
20230607,093100,70108645,1257,1257,1257,1257,1
|
|
20230607,093000,70107388,1257,1257,1257,1257,1
|
|
20230607,092900,70106131,1257,1255,1257,1255,1001
|
|
20230607,092800,68849874,1255,1255,1255,1255,501
|
|
20230607,092700,68221119,1255,1255,1255,1255,2033
|
|
20230607,092600,65669704,1257,1257,1257,1257,0
|
|
20230607,092500,65669704,1257,1257,1257,1257,1
|
|
20230607,092400,65668447,1255,1257,1258,1255,891
|
|
20230607,092300,64548719,1255,1255,1257,1255,6762
|
|
20230607,092200,56059073,1255,1254,1255,1254,204
|
|
20230607,092100,55803253,1255,1255,1255,1255,0
|
|
20230607,092000,55803253,1255,1255,1255,1253,4
|
|
20230607,091900,55798235,1255,1255,1255,1255,20
|
|
20230607,091800,55773135,1255,1254,1255,1253,32
|
|
20230607,091700,55733004,1256,1256,1256,1254,9844
|
|
20230607,091600,43376725,1256,1256,1256,1256,500
|
|
20230607,091500,42748725,1257,1256,1258,1256,1159
|
|
20230607,091400,41292659,1255,1257,1257,1255,11538
|
|
20230607,091300,26801263,1257,1257,1257,1257,250
|
|
20230607,091200,26487013,1256,1256,1256,1256,1399
|
|
20230607,091100,24729869,1256,1257,1257,1256,2247
|
|
20230607,091000,21907490,1257,1257,1257,1257,2229
|
|
20230607,090900,19105637,1258,1258,1258,1258,100
|
|
20230607,090800,18979837,1259,1259,1259,1259,0
|
|
20230607,090700,18979837,1259,1259,1260,1257,6254
|
|
20230607,090600,11113428,1256,1258,1259,1256,2718
|
|
20230607,090500,7694537,1259,1257,1259,1257,27
|
|
20230607,090400,7660594,1260,1262,1262,1260,1004
|
|
20230607,090300,6393553,1262,1263,1263,1262,1448
|
|
20230607,090200,4566175,1262,1256,1262,1256,2776
|
|
20230607,090100,1070722,1256,1255,1259,1255,64
|
|
20230607,090000,990195,1255,1255,1255,1255,789
|