587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184400,348832960,1249,1249,1249,1249,5066
|
|
20230626,184300,348832960,1249,1249,1249,1249,0
|
|
20230626,184200,348832960,1249,1249,1249,1249,0
|
|
20230626,184100,348832960,1249,1249,1249,1249,0
|
|
20230626,184000,348832960,1249,1249,1249,1249,0
|
|
20230626,183900,348832960,1249,1249,1249,1249,0
|
|
20230626,183800,348832960,1249,1249,1249,1249,0
|
|
20230626,183700,348832960,1249,1249,1249,1249,0
|
|
20230626,183600,348832960,1249,1249,1249,1249,0
|
|
20230626,183500,348832960,1249,1249,1249,1249,0
|
|
20230626,183400,348832960,1249,1249,1249,1249,0
|
|
20230626,183300,348832960,1249,1249,1249,1249,0
|
|
20230626,183200,348832960,1249,1249,1249,1249,0
|
|
20230626,183100,348832960,1249,1249,1249,1249,0
|
|
20230626,183000,348832960,1249,1249,1249,1249,0
|
|
20230626,182900,348832960,1249,1249,1249,1249,0
|
|
20230626,182800,348832960,1249,1249,1249,1249,0
|
|
20230626,182700,348832960,1249,1249,1249,1249,0
|
|
20230626,182600,348832960,1249,1249,1249,1249,0
|
|
20230626,182500,348832960,1249,1249,1249,1249,0
|
|
20230626,182400,348832960,1249,1249,1249,1249,0
|
|
20230626,182300,348832960,1249,1249,1249,1249,0
|
|
20230626,182200,348832960,1249,1249,1249,1249,0
|
|
20230626,182100,348832960,1249,1249,1249,1249,0
|
|
20230626,182000,348832960,1249,1249,1249,1249,0
|
|
20230626,181900,348832960,1249,1249,1249,1249,0
|
|
20230626,181800,348832960,1249,1249,1249,1249,0
|
|
20230626,181700,348832960,1249,1249,1249,1249,0
|
|
20230626,181600,348832960,1249,1249,1249,1249,0
|
|
20230626,181500,348832960,1249,1249,1249,1249,0
|
|
20230626,181400,348832960,1249,1249,1249,1249,5066
|
|
20230626,181300,348832960,1249,1249,1249,1249,0
|
|
20230626,181200,348832960,1249,1249,1249,1249,0
|
|
20230626,181100,348832960,1249,1249,1249,1249,0
|
|
20230626,181000,348832960,1249,1249,1249,1249,0
|
|
20230626,180900,348832960,1249,1249,1249,1249,0
|
|
20230626,180800,348832960,1249,1249,1249,1249,0
|
|
20230626,180700,348832960,1249,1249,1249,1249,0
|
|
20230626,180600,348832960,1249,1249,1249,1249,0
|
|
20230626,180500,348832960,1249,1249,1249,1249,0
|
|
20230626,180400,348832960,1249,1249,1249,1249,0
|
|
20230626,180300,348832960,1249,1249,1249,1249,0
|
|
20230626,180200,348832960,1249,1249,1249,1249,0
|
|
20230626,180100,348832960,1249,1249,1249,1249,0
|
|
20230626,180000,348832960,1249,1249,1249,1249,0
|
|
20230626,175900,348832960,1249,1249,1249,1249,0
|
|
20230626,175800,348832960,1249,1249,1249,1249,0
|
|
20230626,175700,348832960,1249,1249,1249,1249,0
|
|
20230626,175600,348832960,1249,1249,1249,1249,0
|
|
20230626,175500,348832960,1249,1249,1249,1249,0
|
|
20230626,175400,348832960,1249,1249,1249,1249,0
|
|
20230626,175300,348832960,1249,1249,1249,1249,0
|
|
20230626,175200,348832960,1249,1249,1249,1249,0
|
|
20230626,175100,348832960,1249,1249,1249,1249,0
|
|
20230626,175000,348832960,1249,1249,1249,1249,0
|
|
20230626,174900,348832960,1249,1249,1249,1249,0
|
|
20230626,174800,348832960,1249,1249,1249,1249,0
|
|
20230626,174700,348832960,1249,1249,1249,1249,0
|
|
20230626,174600,348832960,1249,1249,1249,1249,0
|
|
20230626,174500,348832960,1249,1249,1249,1249,0
|
|
20230626,174400,348832960,1249,1249,1249,1249,5066
|
|
20230626,174300,348832960,1249,1249,1249,1249,0
|
|
20230626,174200,348832960,1249,1249,1249,1249,0
|
|
20230626,174100,348832960,1249,1249,1249,1249,0
|
|
20230626,174000,348832960,1249,1249,1249,1249,0
|
|
20230626,173900,348832960,1249,1249,1249,1249,0
|
|
20230626,173800,348832960,1249,1249,1249,1249,0
|
|
20230626,173700,348832960,1249,1249,1249,1249,0
|
|
20230626,173600,348832960,1249,1249,1249,1249,0
|
|
20230626,173500,348832960,1249,1249,1249,1249,0
|
|
20230626,173400,348832960,1249,1249,1249,1249,0
|
|
20230626,173300,348832960,1249,1249,1249,1249,0
|
|
20230626,173200,348832960,1249,1249,1249,1249,0
|
|
20230626,173100,348832960,1249,1249,1249,1249,0
|
|
20230626,173000,348832960,1249,1249,1249,1249,0
|
|
20230626,172900,348832960,1249,1249,1249,1249,0
|
|
20230626,172800,348832960,1249,1249,1249,1249,0
|
|
20230626,172700,348832960,1249,1249,1249,1249,0
|
|
20230626,172600,348832960,1249,1249,1249,1249,0
|
|
20230626,172500,348832960,1249,1249,1249,1249,0
|
|
20230626,172400,348832960,1249,1249,1249,1249,0
|
|
20230626,172300,348832960,1249,1249,1249,1249,0
|
|
20230626,172200,348832960,1249,1249,1249,1249,0
|
|
20230626,172100,348832960,1249,1249,1249,1249,0
|
|
20230626,172000,348832960,1249,1249,1249,1249,0
|
|
20230626,171900,348832960,1249,1249,1249,1249,0
|
|
20230626,171800,348832960,1249,1249,1249,1249,0
|
|
20230626,171700,348832960,1249,1249,1249,1249,0
|
|
20230626,171600,348832960,1249,1249,1249,1249,0
|
|
20230626,171500,348832960,1249,1249,1249,1249,0
|
|
20230626,171400,348832960,1249,1249,1249,1249,5066
|
|
20230626,171300,348832960,1249,1249,1249,1249,0
|
|
20230626,171200,348832960,1249,1249,1249,1249,0
|
|
20230626,171100,348832960,1249,1249,1249,1249,0
|
|
20230626,171000,348832960,1249,1249,1249,1249,0
|
|
20230626,170900,348832960,1249,1249,1249,1249,0
|
|
20230626,170800,348832960,1249,1249,1249,1249,0
|
|
20230626,170700,348832960,1249,1249,1249,1249,0
|
|
20230626,170600,348832960,1249,1249,1249,1249,0
|
|
20230626,170500,348832960,1249,1249,1249,1249,0
|
|
20230626,170400,348832960,1249,1249,1249,1249,0
|
|
20230626,170300,348832960,1249,1249,1249,1249,0
|
|
20230626,170200,348832960,1249,1249,1249,1249,0
|
|
20230626,170100,348832960,1249,1249,1249,1249,0
|
|
20230626,170000,348832960,1249,1249,1249,1249,0
|
|
20230626,165900,348832960,1249,1249,1249,1249,0
|
|
20230626,165800,348832960,1249,1249,1249,1249,0
|
|
20230626,165700,348832960,1249,1249,1249,1249,0
|
|
20230626,165600,348832960,1249,1249,1249,1249,0
|
|
20230626,165500,348832960,1249,1249,1249,1249,0
|
|
20230626,165400,348832960,1249,1249,1249,1249,0
|
|
20230626,165300,348832960,1249,1249,1249,1249,0
|
|
20230626,165200,348832960,1249,1249,1249,1249,0
|
|
20230626,165100,348832960,1249,1249,1249,1249,0
|
|
20230626,165000,348832960,1249,1249,1249,1249,0
|
|
20230626,164900,348832960,1249,1249,1249,1249,0
|
|
20230626,164800,348832960,1249,1249,1249,1249,0
|
|
20230626,164700,348832960,1249,1249,1249,1249,0
|
|
20230626,164600,348832960,1249,1249,1249,1249,0
|
|
20230626,164500,348832960,1249,1249,1249,1249,0
|
|
20230626,164400,348832960,1249,1249,1249,1249,5066
|
|
20230626,164300,348832960,1249,1249,1249,1249,0
|
|
20230626,164200,348832960,1249,1249,1249,1249,0
|
|
20230626,164100,348832960,1249,1249,1249,1249,0
|
|
20230626,164000,348832960,1249,1249,1249,1249,0
|
|
20230626,163900,348832960,1249,1249,1249,1249,0
|
|
20230626,163800,348832960,1249,1249,1249,1249,0
|
|
20230626,163700,348832960,1249,1249,1249,1249,0
|
|
20230626,163600,348832960,1249,1249,1249,1249,0
|
|
20230626,163500,348832960,1249,1249,1249,1249,0
|
|
20230626,163400,348832960,1249,1249,1249,1249,0
|
|
20230626,163300,348832960,1249,1249,1249,1249,0
|
|
20230626,163200,348832960,1249,1249,1249,1249,0
|
|
20230626,163100,348832960,1249,1249,1249,1249,0
|
|
20230626,163000,348832960,1249,1249,1249,1249,0
|
|
20230626,162900,348832960,1249,1249,1249,1249,0
|
|
20230626,162800,348832960,1249,1249,1249,1249,0
|
|
20230626,162700,348832960,1249,1249,1249,1249,0
|
|
20230626,162600,348832960,1249,1249,1249,1249,0
|
|
20230626,162500,348832960,1249,1249,1249,1249,0
|
|
20230626,162400,348832960,1249,1249,1249,1249,0
|
|
20230626,162300,348832960,1249,1249,1249,1249,0
|
|
20230626,162200,348832960,1249,1249,1249,1249,0
|
|
20230626,162100,348832960,1249,1249,1249,1249,0
|
|
20230626,162000,348832960,1249,1249,1249,1249,0
|
|
20230626,161900,348832960,1249,1249,1249,1249,0
|
|
20230626,161800,348832960,1249,1249,1249,1249,0
|
|
20230626,161700,348832960,1249,1249,1249,1249,0
|
|
20230626,161600,348832960,1249,1249,1249,1249,0
|
|
20230626,161500,348832960,1249,1249,1249,1249,0
|
|
20230626,161400,348832960,1249,1249,1249,1249,5066
|
|
20230626,161300,348832960,1249,1249,1249,1249,0
|
|
20230626,161200,348832960,1249,1249,1249,1249,0
|
|
20230626,161100,348832960,1249,1249,1249,1249,0
|
|
20230626,161000,348832960,1249,1249,1249,1249,0
|
|
20230626,160900,348832960,1249,1249,1249,1249,0
|
|
20230626,160800,348832960,1249,1249,1249,1249,0
|
|
20230626,160700,348832960,1249,1249,1249,1249,0
|
|
20230626,160600,348832960,1249,1249,1249,1249,0
|
|
20230626,160500,348832960,1249,1249,1249,1249,0
|
|
20230626,160400,348832960,1249,1249,1249,1249,0
|
|
20230626,160300,348832960,1249,1249,1249,1249,0
|
|
20230626,160200,348832960,1249,1249,1249,1249,0
|
|
20230626,160100,348832960,1249,1249,1249,1249,0
|
|
20230626,160000,348832960,1249,1249,1249,1249,0
|
|
20230626,155900,348832960,1249,1249,1249,1249,0
|
|
20230626,155800,348832960,1249,1249,1249,1249,0
|
|
20230626,155700,348832960,1249,1249,1249,1249,0
|
|
20230626,155600,348832960,1249,1249,1249,1249,0
|
|
20230626,155500,348832960,1249,1249,1249,1249,0
|
|
20230626,155400,348832960,1249,1249,1249,1249,0
|
|
20230626,155300,348832960,1249,1249,1249,1249,0
|
|
20230626,155200,348832960,1249,1249,1249,1249,0
|
|
20230626,155100,348832960,1249,1249,1249,1249,0
|
|
20230626,155000,348832960,1249,1249,1249,1249,0
|
|
20230626,154900,348832960,1249,1249,1249,1249,0
|
|
20230626,154800,348832960,1249,1249,1249,1249,0
|
|
20230626,154700,348832960,1249,1249,1249,1249,0
|
|
20230626,154600,348832960,1249,1249,1249,1249,0
|
|
20230626,154500,348832960,1249,1249,1249,1249,0
|
|
20230626,154400,348832960,1249,1249,1249,1249,5066
|
|
20230626,154300,348832960,1249,1249,1249,1249,0
|
|
20230626,154200,348832960,1249,1249,1249,1249,0
|
|
20230626,154100,348832960,1249,1249,1249,1249,0
|
|
20230626,154000,348832960,1249,1249,1249,1249,0
|
|
20230626,153900,348832960,1249,1249,1249,1249,0
|
|
20230626,153800,348832960,1249,1249,1249,1249,0
|
|
20230626,153700,348832960,1249,1249,1249,1249,0
|
|
20230626,153600,348832960,1249,1249,1249,1249,0
|
|
20230626,153500,348832960,1249,1249,1249,1249,0
|
|
20230626,153400,348832960,1249,1249,1249,1249,0
|
|
20230626,153300,348832960,1249,1249,1249,1249,0
|
|
20230626,153200,348832960,1249,1249,1249,1249,0
|
|
20230626,153100,348832960,1249,1249,1249,1249,0
|
|
20230626,153000,348832960,1249,1249,1249,1249,5066
|
|
20230626,152900,342505526,1250,1250,1250,1250,0
|
|
20230626,152800,342505526,1250,1250,1250,1250,0
|
|
20230626,152700,342505526,1250,1250,1250,1250,0
|
|
20230626,152600,342505526,1250,1250,1250,1250,0
|
|
20230626,152500,342505526,1250,1250,1250,1250,0
|
|
20230626,152400,342505526,1250,1250,1250,1250,0
|
|
20230626,152300,342505526,1250,1250,1250,1250,0
|
|
20230626,152200,342505526,1250,1250,1250,1250,0
|
|
20230626,152100,342505526,1250,1250,1250,1250,0
|
|
20230626,152000,342505526,1250,1250,1250,1250,0
|
|
20230626,151900,342505526,1250,1249,1250,1249,2501
|
|
20230626,151800,339379376,1250,1249,1250,1249,2501
|
|
20230626,151700,336253226,1250,1248,1250,1248,423
|
|
20230626,151600,335725010,1248,1248,1248,1248,1198
|
|
20230626,151500,334229906,1248,1248,1248,1248,100
|
|
20230626,151400,334105106,1249,1249,1249,1249,100
|
|
20230626,151300,333980206,1249,1248,1249,1248,172
|
|
20230626,151200,333765549,1248,1248,1248,1248,3074
|
|
20230626,151100,329929197,1249,1249,1249,1249,100
|
|
20230626,151000,329804297,1248,1248,1248,1248,1
|
|
20230626,150900,329803049,1249,1249,1249,1249,285
|
|
20230626,150800,329447084,1249,1249,1249,1249,40
|
|
20230626,150700,329397124,1249,1249,1252,1249,1595
|
|
20230626,150600,327404966,1252,1250,1252,1250,318
|
|
20230626,150500,327007298,1249,1250,1250,1249,41
|
|
20230626,150400,326956084,1250,1250,1250,1250,0
|
|
20230626,150300,326956084,1250,1250,1250,1250,0
|
|
20230626,150200,326956084,1250,1250,1250,1250,980
|
|
20230626,150100,325731084,1248,1248,1248,1248,0
|
|
20230626,150000,325731084,1248,1249,1250,1248,3051
|
|
20230626,145900,321918387,1248,1249,1249,1248,190
|
|
20230626,145800,321681227,1249,1249,1249,1249,4
|
|
20230626,145700,321676231,1248,1248,1248,1248,0
|
|
20230626,145600,321676231,1248,1249,1249,1248,128
|
|
20230626,145500,321516484,1249,1249,1249,1249,301
|
|
20230626,145400,321140535,1249,1249,1249,1249,1
|
|
20230626,145300,321139286,1250,1250,1250,1250,2
|
|
20230626,145200,321136786,1250,1250,1250,1250,0
|
|
20230626,145100,321136786,1250,1250,1250,1250,40
|
|
20230626,145000,321086786,1250,1250,1250,1250,0
|
|
20230626,144900,321086786,1250,1250,1250,1250,0
|
|
20230626,144800,321086786,1250,1250,1250,1250,1
|
|
20230626,144700,321085536,1250,1250,1250,1250,140
|
|
20230626,144600,320910536,1250,1250,1250,1250,0
|
|
20230626,144500,320910536,1250,1250,1250,1250,26
|
|
20230626,144400,320878036,1247,1247,1247,1247,927
|
|
20230626,144300,319722067,1247,1247,1247,1247,0
|
|
20230626,144200,319722067,1247,1247,1247,1247,0
|
|
20230626,144100,319722067,1247,1247,1247,1247,0
|
|
20230626,144000,319722067,1247,1247,1247,1247,0
|
|
20230626,143900,319722067,1247,1247,1247,1247,46
|
|
20230626,143800,319664705,1246,1248,1248,1246,4835
|
|
20230626,143700,313636499,1248,1248,1248,1248,0
|
|
20230626,143600,313636499,1248,1248,1248,1248,0
|
|
20230626,143500,313636499,1248,1248,1248,1248,0
|
|
20230626,143400,313636499,1248,1248,1248,1248,0
|
|
20230626,143300,313636499,1248,1248,1248,1248,102
|
|
20230626,143200,313509203,1248,1248,1248,1248,1000
|
|
20230626,143100,312261203,1248,1250,1250,1248,21
|
|
20230626,143000,312234955,1250,1250,1250,1250,3
|
|
20230626,142900,312231205,1248,1248,1248,1248,300
|
|
20230626,142800,311856805,1248,1248,1248,1248,0
|
|
20230626,142700,311856805,1248,1248,1248,1248,578
|
|
20230626,142600,311135461,1248,1248,1248,1248,0
|
|
20230626,142500,311135461,1248,1248,1248,1248,0
|
|
20230626,142400,311135461,1248,1248,1248,1248,1
|
|
20230626,142300,311134213,1249,1250,1250,1249,6173
|
|
20230626,142200,303420956,1252,1252,1252,1252,5
|
|
20230626,142100,303414696,1252,1252,1252,1252,0
|
|
20230626,142000,303414696,1252,1252,1252,1252,0
|
|
20230626,141900,303414696,1252,1252,1252,1252,10
|
|
20230626,141800,303402176,1250,1250,1250,1250,0
|
|
20230626,141700,303402176,1250,1250,1250,1250,0
|
|
20230626,141600,303402176,1250,1250,1250,1250,3000
|
|
20230626,141500,299652176,1251,1251,1251,1251,51
|
|
20230626,141400,299588375,1253,1253,1253,1253,0
|
|
20230626,141300,299588375,1253,1253,1253,1253,0
|
|
20230626,141200,299588375,1253,1253,1253,1253,0
|
|
20230626,141100,299588375,1253,1253,1253,1253,0
|
|
20230626,141000,299588375,1253,1253,1253,1253,0
|
|
20230626,140900,299588375,1253,1253,1253,1253,0
|
|
20230626,140800,299588375,1253,1253,1253,1253,319
|
|
20230626,140700,299188668,1250,1250,1250,1250,0
|
|
20230626,140600,299188668,1250,1251,1251,1250,13
|
|
20230626,140500,299172417,1253,1253,1253,1253,0
|
|
20230626,140400,299172417,1253,1253,1253,1253,10
|
|
20230626,140300,299159887,1253,1253,1253,1253,3
|
|
20230626,140200,299156128,1250,1250,1250,1250,0
|
|
20230626,140100,299156128,1250,1250,1250,1250,5
|
|
20230626,140000,299149878,1250,1250,1250,1250,0
|
|
20230626,135900,299149878,1250,1250,1250,1250,1800
|
|
20230626,135800,296899878,1251,1251,1251,1251,0
|
|
20230626,135700,296899878,1251,1251,1251,1251,0
|
|
20230626,135600,296899878,1251,1251,1251,1251,0
|
|
20230626,135500,296899878,1251,1251,1251,1251,0
|
|
20230626,135400,296899878,1251,1251,1251,1251,17
|
|
20230626,135300,296878611,1251,1254,1254,1251,6
|
|
20230626,135200,296871096,1254,1254,1254,1254,1
|
|
20230626,135100,296869842,1254,1254,1254,1254,100
|
|
20230626,135000,296744442,1251,1251,1251,1251,0
|
|
20230626,134900,296744442,1251,1251,1251,1251,0
|
|
20230626,134800,296744442,1251,1251,1251,1251,90
|
|
20230626,134700,296631852,1251,1252,1252,1251,985
|
|
20230626,134600,295399606,1253,1253,1253,1253,0
|
|
20230626,134500,295399606,1253,1253,1253,1253,17
|
|
20230626,134400,295378305,1254,1254,1254,1254,0
|
|
20230626,134300,295378305,1254,1254,1254,1254,199
|
|
20230626,134200,295128759,1251,1251,1251,1251,288
|
|
20230626,134100,294768471,1254,1254,1254,1254,0
|
|
20230626,134000,294768471,1254,1254,1254,1254,279
|
|
20230626,133900,294418605,1254,1254,1254,1254,0
|
|
20230626,133800,294418605,1254,1254,1254,1254,3000
|
|
20230626,133700,290656605,1250,1250,1250,1250,8783
|
|
20230626,133600,279677855,1250,1252,1252,1250,15626
|
|
20230626,133500,260130876,1254,1254,1254,1254,0
|
|
20230626,133400,260130876,1254,1254,1254,1254,0
|
|
20230626,133300,260130876,1254,1254,1254,1254,0
|
|
20230626,133200,260130876,1254,1254,1254,1254,0
|
|
20230626,133100,260130876,1254,1254,1254,1254,0
|
|
20230626,133000,260130876,1254,1254,1254,1254,0
|
|
20230626,132900,260130876,1254,1254,1254,1254,0
|
|
20230626,132800,260130876,1254,1254,1254,1254,0
|
|
20230626,132700,260130876,1254,1254,1254,1254,0
|
|
20230626,132600,260130876,1254,1254,1254,1254,100
|
|
20230626,132500,260005476,1254,1254,1254,1254,1
|
|
20230626,132400,260004222,1252,1252,1252,1252,0
|
|
20230626,132300,260004222,1252,1253,1253,1252,3200
|
|
20230626,132200,255997104,1254,1254,1254,1254,5
|
|
20230626,132100,255990834,1254,1254,1254,1254,0
|
|
20230626,132000,255990834,1254,1254,1254,1254,863
|
|
20230626,131900,254908632,1254,1254,1254,1254,800
|
|
20230626,131800,253905432,1257,1257,1257,1257,0
|
|
20230626,131700,253905432,1257,1257,1257,1257,0
|
|
20230626,131600,253905432,1257,1257,1257,1257,5
|
|
20230626,131500,253899147,1252,1252,1252,1252,0
|
|
20230626,131400,253899147,1252,1254,1254,1252,9759
|
|
20230626,131300,241676232,1258,1258,1258,1258,0
|
|
20230626,131200,241676232,1258,1254,1258,1254,1232
|
|
20230626,131100,240130389,1254,1254,1254,1254,0
|
|
20230626,131000,240130389,1254,1254,1254,1254,1000
|
|
20230626,130900,238876389,1254,1254,1254,1254,0
|
|
20230626,130800,238876389,1254,1254,1254,1254,302
|
|
20230626,130700,238497681,1253,1253,1253,1253,0
|
|
20230626,130600,238497681,1253,1257,1257,1253,578
|
|
20230626,130500,237771447,1257,1257,1257,1257,0
|
|
20230626,130400,237771447,1257,1257,1257,1257,482
|
|
20230626,130300,237165573,1257,1257,1257,1257,0
|
|
20230626,130200,237165573,1257,1257,1257,1257,0
|
|
20230626,130100,237165573,1257,1257,1257,1257,0
|
|
20230626,130000,237165573,1257,1257,1257,1257,1
|
|
20230626,125900,237164316,1257,1257,1257,1257,7
|
|
20230626,125800,237155517,1253,1253,1253,1253,0
|
|
20230626,125700,237155517,1253,1253,1253,1253,0
|
|
20230626,125600,237155517,1253,1253,1253,1253,0
|
|
20230626,125500,237155517,1253,1253,1253,1253,462
|
|
20230626,125400,236576631,1253,1253,1253,1253,300
|
|
20230626,125300,236200731,1253,1254,1254,1253,200
|
|
20230626,125200,235950128,1253,1256,1256,1253,16
|
|
20230626,125100,235930077,1254,1254,1254,1254,2380
|
|
20230626,125000,232945557,1253,1253,1253,1253,0
|
|
20230626,124900,232945557,1253,1253,1253,1253,0
|
|
20230626,124800,232945557,1253,1253,1253,1253,0
|
|
20230626,124700,232945557,1253,1253,1253,1253,0
|
|
20230626,124600,232945557,1253,1253,1253,1253,0
|
|
20230626,124500,232945557,1253,1253,1253,1253,0
|
|
20230626,124400,232945557,1253,1253,1253,1253,605
|
|
20230626,124300,232187492,1255,1255,1255,1255,0
|
|
20230626,124200,232187492,1255,1255,1255,1255,0
|
|
20230626,124100,232187492,1255,1255,1255,1255,405
|
|
20230626,124000,231679217,1255,1255,1255,1255,0
|
|
20230626,123900,231679217,1255,1255,1255,1255,0
|
|
20230626,123800,231679217,1255,1255,1255,1255,0
|
|
20230626,123700,231679217,1255,1255,1255,1255,0
|
|
20230626,123600,231679217,1255,1257,1257,1255,33
|
|
20230626,123500,231637794,1255,1255,1255,1255,0
|
|
20230626,123400,231637794,1255,1255,1255,1255,969
|
|
20230626,123300,230421699,1255,1255,1255,1255,0
|
|
20230626,123200,230421699,1255,1255,1255,1255,47
|
|
20230626,123100,230362714,1253,1253,1253,1253,3200
|
|
20230626,123000,226353114,1253,1254,1254,1253,282
|
|
20230626,122900,225999488,1254,1254,1254,1254,0
|
|
20230626,122800,225999488,1254,1254,1254,1254,0
|
|
20230626,122700,225999488,1254,1254,1254,1254,10
|
|
20230626,122600,225986948,1253,1253,1253,1253,0
|
|
20230626,122500,225986948,1253,1253,1253,1253,0
|
|
20230626,122400,225986948,1253,1253,1253,1253,0
|
|
20230626,122300,225986948,1253,1253,1253,1253,0
|
|
20230626,122200,225986948,1253,1253,1253,1253,194
|
|
20230626,122100,225743866,1253,1253,1253,1253,8
|
|
20230626,122000,225733842,1253,1253,1253,1253,0
|
|
20230626,121900,225733842,1253,1253,1253,1253,0
|
|
20230626,121800,225733842,1253,1253,1253,1253,0
|
|
20230626,121700,225733842,1253,1253,1253,1253,0
|
|
20230626,121600,225733842,1253,1253,1253,1253,5
|
|
20230626,121500,225727577,1253,1253,1253,1253,0
|
|
20230626,121400,225727577,1253,1253,1253,1253,2213
|
|
20230626,121300,222954688,1254,1254,1254,1254,0
|
|
20230626,121200,222954688,1254,1254,1254,1254,825
|
|
20230626,121100,221920138,1253,1253,1253,1253,0
|
|
20230626,121000,221920138,1253,1253,1253,1253,0
|
|
20230626,120900,221920138,1253,1254,1254,1253,1705
|
|
20230626,120800,219783448,1254,1254,1254,1254,0
|
|
20230626,120700,219783448,1254,1254,1254,1254,0
|
|
20230626,120600,219783448,1254,1254,1254,1254,0
|
|
20230626,120500,219783448,1254,1254,1254,1254,6
|
|
20230626,120400,219775924,1254,1254,1254,1254,2002
|
|
20230626,120300,217265416,1255,1255,1255,1255,1
|
|
20230626,120200,217264161,1255,1255,1255,1255,0
|
|
20230626,120100,217264161,1255,1255,1255,1255,1
|
|
20230626,120000,217262906,1255,1255,1255,1255,1
|
|
20230626,115900,217261651,1256,1256,1256,1256,0
|
|
20230626,115800,217261651,1256,1255,1256,1255,300
|
|
20230626,115700,216884852,1255,1255,1255,1255,200
|
|
20230626,115600,216633852,1253,1253,1253,1253,200
|
|
20230626,115500,216383252,1254,1254,1254,1254,2
|
|
20230626,115400,216380744,1254,1254,1254,1254,0
|
|
20230626,115300,216380744,1254,1254,1254,1254,0
|
|
20230626,115200,216380744,1254,1254,1254,1254,0
|
|
20230626,115100,216380744,1254,1254,1254,1254,0
|
|
20230626,115000,216380744,1254,1254,1254,1254,0
|
|
20230626,114900,216380744,1254,1254,1254,1254,0
|
|
20230626,114800,216380744,1254,1254,1254,1254,131
|
|
20230626,114700,216216470,1255,1255,1255,1255,0
|
|
20230626,114600,216216470,1255,1254,1255,1254,50
|
|
20230626,114500,216153721,1250,1250,1250,1250,189
|
|
20230626,114400,215917471,1254,1254,1254,1254,0
|
|
20230626,114300,215917471,1254,1254,1254,1254,0
|
|
20230626,114200,215917471,1254,1254,1254,1254,10
|
|
20230626,114100,215904931,1254,1254,1254,1254,3
|
|
20230626,114000,215901169,1254,1254,1254,1254,1
|
|
20230626,113900,215899915,1254,1254,1254,1254,1028
|
|
20230626,113800,214610803,1254,1254,1254,1254,1
|
|
20230626,113700,214609549,1249,1249,1249,1249,2
|
|
20230626,113600,214607051,1253,1250,1253,1249,403
|
|
20230626,113500,214103572,1254,1254,1254,1254,1
|
|
20230626,113400,214102318,1250,1250,1250,1250,2032
|
|
20230626,113300,211562318,1255,1255,1255,1255,24
|
|
20230626,113200,211532198,1255,1255,1255,1255,1
|
|
20230626,113100,211530943,1250,1250,1250,1250,1000
|
|
20230626,113000,210280943,1250,1251,1251,1250,10000
|
|
20230626,112900,197779648,1256,1256,1256,1256,0
|
|
20230626,112800,197779648,1256,1256,1256,1256,0
|
|
20230626,112700,197779648,1256,1256,1256,1256,1
|
|
20230626,112600,197778392,1251,1251,1251,1251,2202
|
|
20230626,112500,195023690,1257,1257,1257,1257,0
|
|
20230626,112400,195023690,1257,1257,1257,1257,0
|
|
20230626,112300,195023690,1257,1257,1257,1257,0
|
|
20230626,112200,195023690,1257,1257,1257,1257,2
|
|
20230626,112100,195021176,1257,1252,1257,1251,205
|
|
20230626,112000,194764615,1251,1251,1251,1251,1000
|
|
20230626,111900,193513615,1258,1252,1258,1251,956
|
|
20230626,111800,192317541,1252,1252,1252,1252,9
|
|
20230626,111700,192306273,1252,1252,1252,1252,0
|
|
20230626,111600,192306273,1252,1252,1252,1252,386
|
|
20230626,111500,191823001,1251,1258,1258,1251,1970
|
|
20230626,111400,189357985,1251,1251,1251,1251,0
|
|
20230626,111300,189357985,1251,1251,1251,1251,5
|
|
20230626,111200,189351730,1259,1259,1259,1259,0
|
|
20230626,111100,189351730,1259,1259,1259,1259,0
|
|
20230626,111000,189351730,1259,1259,1259,1259,0
|
|
20230626,110900,189351730,1259,1258,1259,1258,525
|
|
20230626,110800,188691272,1258,1258,1258,1258,50
|
|
20230626,110700,188628372,1258,1258,1258,1258,0
|
|
20230626,110600,188628372,1258,1258,1258,1258,1
|
|
20230626,110500,188627114,1250,1251,1251,1250,500
|
|
20230626,110400,188002046,1250,1250,1250,1250,0
|
|
20230626,110300,188002046,1250,1250,1250,1250,0
|
|
20230626,110200,188002046,1250,1250,1250,1250,0
|
|
20230626,110100,188002046,1250,1250,1250,1250,0
|
|
20230626,110000,188002046,1250,1252,1252,1250,1560
|
|
20230626,105900,186050599,1259,1259,1259,1259,0
|
|
20230626,105800,186050599,1259,1253,1259,1253,5000
|
|
20230626,105700,179762664,1253,1253,1253,1253,870
|
|
20230626,105600,178672554,1253,1253,1253,1253,0
|
|
20230626,105500,178672554,1253,1253,1253,1253,0
|
|
20230626,105400,178672554,1253,1253,1253,1253,89
|
|
20230626,105300,178561037,1253,1253,1253,1253,0
|
|
20230626,105200,178561037,1253,1253,1253,1253,73
|
|
20230626,105100,178469568,1255,1255,1255,1255,0
|
|
20230626,105000,178469568,1255,1255,1255,1255,0
|
|
20230626,104900,178469568,1255,1255,1255,1255,699
|
|
20230626,104800,177592323,1256,1256,1256,1256,0
|
|
20230626,104700,177592323,1256,1256,1256,1256,0
|
|
20230626,104600,177592323,1256,1256,1256,1256,31
|
|
20230626,104500,177553387,1256,1256,1256,1256,0
|
|
20230626,104400,177553387,1256,1256,1256,1256,5
|
|
20230626,104300,177547107,1256,1256,1256,1256,0
|
|
20230626,104200,177547107,1256,1256,1256,1256,0
|
|
20230626,104100,177547107,1256,1253,1256,1252,1001
|
|
20230626,104000,176293024,1252,1252,1252,1252,0
|
|
20230626,103900,176293024,1252,1252,1252,1252,0
|
|
20230626,103800,176293024,1252,1255,1255,1252,699
|
|
20230626,103700,175416862,1256,1256,1256,1256,132
|
|
20230626,103600,175251070,1256,1256,1256,1256,0
|
|
20230626,103500,175251070,1256,1256,1256,1256,0
|
|
20230626,103400,175251070,1256,1256,1256,1256,11
|
|
20230626,103300,175237254,1256,1256,1256,1256,0
|
|
20230626,103200,175237254,1256,1256,1256,1256,0
|
|
20230626,103100,175237254,1256,1256,1256,1256,0
|
|
20230626,103000,175237254,1256,1256,1256,1256,0
|
|
20230626,102900,175237254,1256,1255,1256,1255,1998
|
|
20230626,102800,172728664,1255,1255,1255,1255,1
|
|
20230626,102700,172727409,1255,1255,1255,1255,0
|
|
20230626,102600,172727409,1255,1255,1255,1255,150
|
|
20230626,102500,172539159,1256,1256,1256,1256,0
|
|
20230626,102400,172539159,1256,1256,1256,1256,0
|
|
20230626,102300,172539159,1256,1256,1256,1256,4
|
|
20230626,102200,172534135,1256,1248,1256,1248,1150
|
|
20230626,102100,171093799,1248,1248,1248,1248,196
|
|
20230626,102000,170849191,1248,1251,1251,1248,1580
|
|
20230626,101900,168875846,1252,1252,1252,1252,1
|
|
20230626,101800,168874594,1251,1251,1251,1251,0
|
|
20230626,101700,168874594,1251,1251,1251,1251,18
|
|
20230626,101600,168852076,1251,1251,1251,1251,53
|
|
20230626,101500,168785773,1252,1252,1252,1252,447
|
|
20230626,101400,168226129,1253,1254,1254,1253,138
|
|
20230626,101300,168053177,1254,1254,1254,1254,0
|
|
20230626,101200,168053177,1254,1254,1254,1254,0
|
|
20230626,101100,168053177,1254,1254,1254,1254,529
|
|
20230626,101000,167389811,1254,1254,1254,1254,0
|
|
20230626,100900,167389811,1254,1254,1254,1254,0
|
|
20230626,100800,167389811,1254,1254,1254,1254,0
|
|
20230626,100700,167389811,1254,1254,1254,1254,825
|
|
20230626,100600,166355261,1254,1254,1254,1254,0
|
|
20230626,100500,166355261,1254,1254,1254,1254,0
|
|
20230626,100400,166355261,1254,1254,1254,1254,0
|
|
20230626,100300,166355261,1254,1254,1254,1254,1
|
|
20230626,100200,166354007,1254,1252,1254,1252,71
|
|
20230626,100100,166265069,1254,1254,1254,1254,0
|
|
20230626,100000,166265069,1254,1254,1254,1254,50
|
|
20230626,095900,166202369,1254,1254,1254,1254,0
|
|
20230626,095800,166202369,1254,1254,1254,1254,0
|
|
20230626,095700,166202369,1254,1254,1254,1254,0
|
|
20230626,095600,166202369,1254,1254,1254,1254,0
|
|
20230626,095500,166202369,1254,1254,1254,1254,1
|
|
20230626,095400,166201115,1254,1254,1254,1254,6
|
|
20230626,095300,166193591,1256,1256,1256,1256,45
|
|
20230626,095200,166137071,1251,1251,1251,1251,0
|
|
20230626,095100,166137071,1251,1251,1251,1251,1125
|
|
20230626,095000,164729696,1251,1251,1251,1251,0
|
|
20230626,094900,164729696,1251,1251,1251,1251,3
|
|
20230626,094800,164725943,1251,1251,1251,1250,6645
|
|
20230626,094700,156419447,1256,1256,1256,1256,200
|
|
20230626,094600,156168247,1256,1256,1256,1256,0
|
|
20230626,094500,156168247,1256,1256,1256,1256,20
|
|
20230626,094400,156143127,1257,1255,1257,1255,793
|
|
20230626,094300,155146338,1254,1253,1254,1253,1237
|
|
20230626,094200,153595209,1250,1250,1250,1250,3500
|
|
20230626,094100,149220209,1250,1253,1253,1250,21
|
|
20230626,094000,149193956,1253,1253,1253,1253,161
|
|
20230626,093900,148992223,1254,1254,1254,1254,0
|
|
20230626,093800,148992223,1254,1250,1254,1250,1692
|
|
20230626,093700,146877203,1250,1250,1250,1250,1000
|
|
20230626,093600,145627203,1250,1250,1250,1250,10
|
|
20230626,093500,145614703,1248,1249,1249,1248,2026
|
|
20230626,093400,143085668,1250,1250,1250,1250,101
|
|
20230626,093300,142959418,1250,1250,1250,1250,2
|
|
20230626,093200,142956918,1250,1250,1250,1250,500
|
|
20230626,093100,142331918,1250,1250,1250,1250,35
|
|
20230626,093000,142288168,1251,1253,1253,1251,2991
|
|
20230626,092900,138546391,1253,1251,1253,1251,22
|
|
20230626,092800,138518867,1251,1250,1251,1250,3195
|
|
20230626,092700,134522117,1248,1248,1248,1248,295
|
|
20230626,092600,134153957,1248,1248,1248,1248,55
|
|
20230626,092500,134085317,1244,1249,1249,1244,20457
|
|
20230626,092400,108632478,1249,1245,1249,1245,390
|
|
20230626,092300,108146888,1250,1244,1250,1244,2375
|
|
20230626,092200,105191408,1244,1244,1244,1244,1015
|
|
20230626,092100,103928748,1244,1248,1248,1244,19161
|
|
20230626,092000,80055539,1248,1254,1254,1247,3457
|
|
20230626,091900,75739573,1254,1254,1254,1254,26
|
|
20230626,091800,75706969,1254,1254,1254,1250,4036
|
|
20230626,091700,70661825,1250,1251,1251,1250,1248
|
|
20230626,091600,69101575,1250,1254,1254,1250,18828
|
|
20230626,091500,45565970,1254,1251,1254,1251,120
|
|
20230626,091400,45415651,1251,1251,1251,1251,1692
|
|
20230626,091300,43298959,1251,1251,1251,1251,1000
|
|
20230626,091200,42047959,1251,1253,1253,1251,987
|
|
20230626,091100,40812822,1253,1253,1253,1253,1001
|
|
20230626,091000,39558569,1253,1254,1254,1252,8304
|
|
20230626,090900,29156817,1254,1254,1254,1253,310
|
|
20230626,090800,28768371,1254,1256,1256,1254,4112
|
|
20230626,090700,23608864,1256,1258,1258,1256,2811
|
|
20230626,090600,20076910,1258,1258,1258,1258,0
|
|
20230626,090500,20076910,1258,1260,1260,1258,7514
|
|
20230626,090400,10616102,1261,1262,1262,1261,1936
|
|
20230626,090300,8174730,1262,1264,1264,1262,230
|
|
20230626,090200,7884270,1264,1261,1264,1261,2690
|
|
20230626,090100,4492177,1265,1265,1265,1265,10
|
|
20230626,090000,4479527,1265,1261,1265,1261,3551
|