587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184400,262996919,1251,1251,1251,1251,2740
|
|
20230628,184300,262996919,1251,1251,1251,1251,0
|
|
20230628,184200,262996919,1251,1251,1251,1251,0
|
|
20230628,184100,262996919,1251,1251,1251,1251,0
|
|
20230628,184000,262996919,1251,1251,1251,1251,0
|
|
20230628,183900,262996919,1251,1251,1251,1251,0
|
|
20230628,183800,262996919,1251,1251,1251,1251,0
|
|
20230628,183700,262996919,1251,1251,1251,1251,0
|
|
20230628,183600,262996919,1251,1251,1251,1251,0
|
|
20230628,183500,262996919,1251,1251,1251,1251,0
|
|
20230628,183400,262996919,1251,1251,1251,1251,0
|
|
20230628,183300,262996919,1251,1251,1251,1251,0
|
|
20230628,183200,262996919,1251,1251,1251,1251,0
|
|
20230628,183100,262996919,1251,1251,1251,1251,0
|
|
20230628,183000,262996919,1251,1251,1251,1251,0
|
|
20230628,182900,262996919,1251,1251,1251,1251,0
|
|
20230628,182800,262996919,1251,1251,1251,1251,0
|
|
20230628,182700,262996919,1251,1251,1251,1251,0
|
|
20230628,182600,262996919,1251,1251,1251,1251,0
|
|
20230628,182500,262996919,1251,1251,1251,1251,0
|
|
20230628,182400,262996919,1251,1251,1251,1251,0
|
|
20230628,182300,262996919,1251,1251,1251,1251,0
|
|
20230628,182200,262996919,1251,1251,1251,1251,0
|
|
20230628,182100,262996919,1251,1251,1251,1251,0
|
|
20230628,182000,262996919,1251,1251,1251,1251,0
|
|
20230628,181900,262996919,1251,1251,1251,1251,0
|
|
20230628,181800,262996919,1251,1251,1251,1251,0
|
|
20230628,181700,262996919,1251,1251,1251,1251,0
|
|
20230628,181600,262996919,1251,1251,1251,1251,0
|
|
20230628,181500,262996919,1251,1251,1251,1251,0
|
|
20230628,181400,262996919,1251,1251,1251,1251,2740
|
|
20230628,181300,262996919,1251,1251,1251,1251,0
|
|
20230628,181200,262996919,1251,1251,1251,1251,0
|
|
20230628,181100,262996919,1251,1251,1251,1251,0
|
|
20230628,181000,262996919,1251,1251,1251,1251,0
|
|
20230628,180900,262996919,1251,1251,1251,1251,0
|
|
20230628,180800,262996919,1251,1251,1251,1251,0
|
|
20230628,180700,262996919,1251,1251,1251,1251,0
|
|
20230628,180600,262996919,1251,1251,1251,1251,0
|
|
20230628,180500,262996919,1251,1251,1251,1251,0
|
|
20230628,180400,262996919,1251,1251,1251,1251,0
|
|
20230628,180300,262996919,1251,1251,1251,1251,0
|
|
20230628,180200,262996919,1251,1251,1251,1251,0
|
|
20230628,180100,262996919,1251,1251,1251,1251,0
|
|
20230628,180000,262996919,1251,1251,1251,1251,0
|
|
20230628,175900,262996919,1251,1251,1251,1251,0
|
|
20230628,175800,262996919,1251,1251,1251,1251,0
|
|
20230628,175700,262996919,1251,1251,1251,1251,0
|
|
20230628,175600,262996919,1251,1251,1251,1251,0
|
|
20230628,175500,262996919,1251,1251,1251,1251,0
|
|
20230628,175400,262996919,1251,1251,1251,1251,0
|
|
20230628,175300,262996919,1251,1251,1251,1251,0
|
|
20230628,175200,262996919,1251,1251,1251,1251,0
|
|
20230628,175100,262996919,1251,1251,1251,1251,0
|
|
20230628,175000,262996919,1251,1251,1251,1251,0
|
|
20230628,174900,262996919,1251,1251,1251,1251,0
|
|
20230628,174800,262996919,1251,1251,1251,1251,0
|
|
20230628,174700,262996919,1251,1251,1251,1251,0
|
|
20230628,174600,262996919,1251,1251,1251,1251,0
|
|
20230628,174500,262996919,1251,1251,1251,1251,0
|
|
20230628,174400,262996919,1251,1251,1251,1251,2740
|
|
20230628,174300,262996919,1251,1251,1251,1251,0
|
|
20230628,174200,262996919,1251,1251,1251,1251,0
|
|
20230628,174100,262996919,1251,1251,1251,1251,0
|
|
20230628,174000,262996919,1251,1251,1251,1251,0
|
|
20230628,173900,262996919,1251,1251,1251,1251,0
|
|
20230628,173800,262996919,1251,1251,1251,1251,0
|
|
20230628,173700,262996919,1251,1251,1251,1251,0
|
|
20230628,173600,262996919,1251,1251,1251,1251,0
|
|
20230628,173500,262996919,1251,1251,1251,1251,0
|
|
20230628,173400,262996919,1251,1251,1251,1251,0
|
|
20230628,173300,262996919,1251,1251,1251,1251,0
|
|
20230628,173200,262996919,1251,1251,1251,1251,0
|
|
20230628,173100,262996919,1251,1251,1251,1251,0
|
|
20230628,173000,262996919,1251,1251,1251,1251,0
|
|
20230628,172900,262996919,1251,1251,1251,1251,0
|
|
20230628,172800,262996919,1251,1251,1251,1251,0
|
|
20230628,172700,262996919,1251,1251,1251,1251,0
|
|
20230628,172600,262996919,1251,1251,1251,1251,0
|
|
20230628,172500,262996919,1251,1251,1251,1251,0
|
|
20230628,172400,262996919,1251,1251,1251,1251,0
|
|
20230628,172300,262996919,1251,1251,1251,1251,0
|
|
20230628,172200,262996919,1251,1251,1251,1251,0
|
|
20230628,172100,262996919,1251,1251,1251,1251,0
|
|
20230628,172000,262996919,1251,1251,1251,1251,0
|
|
20230628,171900,262996919,1251,1251,1251,1251,0
|
|
20230628,171800,262996919,1251,1251,1251,1251,0
|
|
20230628,171700,262996919,1251,1251,1251,1251,0
|
|
20230628,171600,262996919,1251,1251,1251,1251,0
|
|
20230628,171500,262996919,1251,1251,1251,1251,0
|
|
20230628,171400,262996919,1251,1251,1251,1251,2740
|
|
20230628,171300,262996919,1251,1251,1251,1251,0
|
|
20230628,171200,262996919,1251,1251,1251,1251,0
|
|
20230628,171100,262996919,1251,1251,1251,1251,0
|
|
20230628,171000,262996919,1251,1251,1251,1251,0
|
|
20230628,170900,262996919,1251,1251,1251,1251,0
|
|
20230628,170800,262996919,1251,1251,1251,1251,0
|
|
20230628,170700,262996919,1251,1251,1251,1251,0
|
|
20230628,170600,262996919,1251,1251,1251,1251,0
|
|
20230628,170500,262996919,1251,1251,1251,1251,0
|
|
20230628,170400,262996919,1251,1251,1251,1251,0
|
|
20230628,170300,262996919,1251,1251,1251,1251,0
|
|
20230628,170200,262996919,1251,1251,1251,1251,0
|
|
20230628,170100,262996919,1251,1251,1251,1251,0
|
|
20230628,170000,262996919,1251,1251,1251,1251,0
|
|
20230628,165900,262996919,1251,1251,1251,1251,0
|
|
20230628,165800,262996919,1251,1251,1251,1251,0
|
|
20230628,165700,262996919,1251,1251,1251,1251,0
|
|
20230628,165600,262996919,1251,1251,1251,1251,0
|
|
20230628,165500,262996919,1251,1251,1251,1251,0
|
|
20230628,165400,262996919,1251,1251,1251,1251,0
|
|
20230628,165300,262996919,1251,1251,1251,1251,0
|
|
20230628,165200,262996919,1251,1251,1251,1251,0
|
|
20230628,165100,262996919,1251,1251,1251,1251,0
|
|
20230628,165000,262996919,1251,1251,1251,1251,0
|
|
20230628,164900,262996919,1251,1251,1251,1251,0
|
|
20230628,164800,262996919,1251,1251,1251,1251,0
|
|
20230628,164700,262996919,1251,1251,1251,1251,0
|
|
20230628,164600,262996919,1251,1251,1251,1251,0
|
|
20230628,164500,262996919,1251,1251,1251,1251,0
|
|
20230628,164400,262996919,1251,1251,1251,1251,2740
|
|
20230628,164300,262996919,1251,1251,1251,1251,0
|
|
20230628,164200,262996919,1251,1251,1251,1251,0
|
|
20230628,164100,262996919,1251,1251,1251,1251,0
|
|
20230628,164000,262996919,1251,1251,1251,1251,0
|
|
20230628,163900,262996919,1251,1251,1251,1251,0
|
|
20230628,163800,262996919,1251,1251,1251,1251,0
|
|
20230628,163700,262996919,1251,1251,1251,1251,0
|
|
20230628,163600,262996919,1251,1251,1251,1251,0
|
|
20230628,163500,262996919,1251,1251,1251,1251,0
|
|
20230628,163400,262996919,1251,1251,1251,1251,0
|
|
20230628,163300,262996919,1251,1251,1251,1251,0
|
|
20230628,163200,262996919,1251,1251,1251,1251,0
|
|
20230628,163100,262996919,1251,1251,1251,1251,0
|
|
20230628,163000,262996919,1251,1251,1251,1251,0
|
|
20230628,162900,262996919,1251,1251,1251,1251,0
|
|
20230628,162800,262996919,1251,1251,1251,1251,0
|
|
20230628,162700,262996919,1251,1251,1251,1251,0
|
|
20230628,162600,262996919,1251,1251,1251,1251,0
|
|
20230628,162500,262996919,1251,1251,1251,1251,0
|
|
20230628,162400,262996919,1251,1251,1251,1251,0
|
|
20230628,162300,262996919,1251,1251,1251,1251,0
|
|
20230628,162200,262996919,1251,1251,1251,1251,0
|
|
20230628,162100,262996919,1251,1251,1251,1251,0
|
|
20230628,162000,262996919,1251,1251,1251,1251,0
|
|
20230628,161900,262996919,1251,1251,1251,1251,0
|
|
20230628,161800,262996919,1251,1251,1251,1251,0
|
|
20230628,161700,262996919,1251,1251,1251,1251,0
|
|
20230628,161600,262996919,1251,1251,1251,1251,0
|
|
20230628,161500,262996919,1251,1251,1251,1251,0
|
|
20230628,161400,262996919,1251,1251,1251,1251,2740
|
|
20230628,161300,262996919,1251,1251,1251,1251,0
|
|
20230628,161200,262996919,1251,1251,1251,1251,0
|
|
20230628,161100,262996919,1251,1251,1251,1251,0
|
|
20230628,161000,262996919,1251,1251,1251,1251,0
|
|
20230628,160900,262996919,1251,1251,1251,1251,0
|
|
20230628,160800,262996919,1251,1251,1251,1251,0
|
|
20230628,160700,262996919,1251,1251,1251,1251,0
|
|
20230628,160600,262996919,1251,1251,1251,1251,0
|
|
20230628,160500,262996919,1251,1251,1251,1251,0
|
|
20230628,160400,262996919,1251,1251,1251,1251,0
|
|
20230628,160300,262996919,1251,1251,1251,1251,0
|
|
20230628,160200,262996919,1251,1251,1251,1251,0
|
|
20230628,160100,262996919,1251,1251,1251,1251,0
|
|
20230628,160000,262996919,1251,1251,1251,1251,0
|
|
20230628,155900,262996919,1251,1251,1251,1251,0
|
|
20230628,155800,262996919,1251,1251,1251,1251,0
|
|
20230628,155700,262996919,1251,1251,1251,1251,0
|
|
20230628,155600,262996919,1251,1251,1251,1251,0
|
|
20230628,155500,262996919,1251,1251,1251,1251,0
|
|
20230628,155400,262996919,1251,1251,1251,1251,0
|
|
20230628,155300,262996919,1251,1251,1251,1251,0
|
|
20230628,155200,262996919,1251,1251,1251,1251,0
|
|
20230628,155100,262996919,1251,1251,1251,1251,0
|
|
20230628,155000,262996919,1251,1251,1251,1251,0
|
|
20230628,154900,262996919,1251,1251,1251,1251,0
|
|
20230628,154800,262996919,1251,1251,1251,1251,0
|
|
20230628,154700,262996919,1251,1251,1251,1251,0
|
|
20230628,154600,262996919,1251,1251,1251,1251,0
|
|
20230628,154500,262996919,1251,1251,1251,1251,0
|
|
20230628,154400,262996919,1251,1251,1251,1251,2740
|
|
20230628,154300,262996919,1251,1251,1251,1251,0
|
|
20230628,154200,262996919,1251,1251,1251,1251,0
|
|
20230628,154100,262996919,1251,1251,1251,1251,0
|
|
20230628,154000,262996919,1251,1251,1251,1251,0
|
|
20230628,153900,262996919,1251,1251,1251,1251,0
|
|
20230628,153800,262996919,1251,1251,1251,1251,0
|
|
20230628,153700,262996919,1251,1251,1251,1251,0
|
|
20230628,153600,262996919,1251,1251,1251,1251,0
|
|
20230628,153500,262996919,1251,1251,1251,1251,0
|
|
20230628,153400,262996919,1251,1251,1251,1251,0
|
|
20230628,153300,262996919,1251,1251,1251,1251,0
|
|
20230628,153200,262996919,1251,1251,1251,1251,0
|
|
20230628,153100,262996919,1251,1251,1251,1251,0
|
|
20230628,153000,262996919,1251,1251,1251,1251,2740
|
|
20230628,152900,259569179,1255,1255,1255,1255,0
|
|
20230628,152800,259569179,1255,1255,1255,1255,0
|
|
20230628,152700,259569179,1255,1255,1255,1255,0
|
|
20230628,152600,259569179,1255,1255,1255,1255,0
|
|
20230628,152500,259569179,1255,1255,1255,1255,0
|
|
20230628,152400,259569179,1255,1255,1255,1255,0
|
|
20230628,152300,259569179,1255,1255,1255,1255,0
|
|
20230628,152200,259569179,1255,1255,1255,1255,0
|
|
20230628,152100,259569179,1255,1255,1255,1255,0
|
|
20230628,152000,259569179,1255,1255,1255,1255,0
|
|
20230628,151900,259569179,1255,1254,1255,1254,2180
|
|
20230628,151800,256835106,1254,1254,1254,1254,577
|
|
20230628,151700,256111548,1251,1253,1253,1251,1214
|
|
20230628,151600,254590440,1254,1252,1254,1252,471
|
|
20230628,151500,254000347,1252,1252,1252,1252,326
|
|
20230628,151400,253592195,1252,1251,1252,1251,401
|
|
20230628,151300,253090145,1252,1252,1252,1252,301
|
|
20230628,151200,252713293,1252,1252,1252,1252,0
|
|
20230628,151100,252713293,1252,1252,1252,1252,503
|
|
20230628,151000,252083537,1248,1247,1248,1247,707
|
|
20230628,150900,251201224,1247,1249,1249,1247,9917
|
|
20230628,150800,238826420,1249,1249,1252,1249,886
|
|
20230628,150700,237719803,1249,1249,1250,1249,5739
|
|
20230628,150600,230551742,1252,1250,1252,1250,111
|
|
20230628,150500,230412990,1252,1252,1252,1252,0
|
|
20230628,150400,230412990,1252,1252,1252,1252,46
|
|
20230628,150300,230355398,1252,1252,1252,1252,0
|
|
20230628,150200,230355398,1252,1252,1252,1252,0
|
|
20230628,150100,230355398,1252,1252,1252,1252,3
|
|
20230628,150000,230351642,1252,1252,1252,1252,2
|
|
20230628,145900,230349138,1253,1252,1253,1252,2
|
|
20230628,145800,230346633,1249,1250,1250,1249,1002
|
|
20230628,145700,229095130,1250,1250,1250,1250,65
|
|
20230628,145600,229013880,1250,1250,1250,1250,40
|
|
20230628,145500,228963880,1249,1249,1249,1249,2715
|
|
20230628,145400,225572845,1250,1250,1250,1250,0
|
|
20230628,145300,225572845,1250,1250,1250,1250,1
|
|
20230628,145200,225571595,1250,1250,1250,1250,50
|
|
20230628,145100,225509095,1250,1250,1250,1250,0
|
|
20230628,145000,225509095,1250,1250,1250,1250,2969
|
|
20230628,144900,221797845,1250,1250,1250,1250,1
|
|
20230628,144800,221796595,1247,1248,1248,1247,1808
|
|
20230628,144700,219540311,1249,1249,1249,1249,0
|
|
20230628,144600,219540311,1249,1249,1249,1249,87
|
|
20230628,144500,219431648,1249,1249,1249,1249,0
|
|
20230628,144400,219431648,1249,1249,1249,1249,0
|
|
20230628,144300,219431648,1249,1248,1249,1246,841
|
|
20230628,144200,218382159,1247,1248,1248,1247,11284
|
|
20230628,144100,204310811,1248,1248,1248,1247,124
|
|
20230628,144000,204156126,1248,1248,1248,1248,110
|
|
20230628,143900,204018846,1248,1249,1249,1248,327
|
|
20230628,143800,203610581,1250,1250,1250,1250,524
|
|
20230628,143700,202955581,1250,1250,1250,1250,0
|
|
20230628,143600,202955581,1250,1250,1250,1249,816
|
|
20230628,143500,201935589,1250,1250,1250,1250,0
|
|
20230628,143400,201935589,1250,1250,1250,1250,7978
|
|
20230628,143300,191963089,1251,1252,1252,1251,4798
|
|
20230628,143200,185958837,1254,1252,1254,1252,8541
|
|
20230628,143100,175265489,1254,1254,1254,1254,0
|
|
20230628,143000,175265489,1254,1254,1254,1254,0
|
|
20230628,142900,175265489,1254,1254,1254,1254,1
|
|
20230628,142800,175264235,1252,1252,1252,1252,770
|
|
20230628,142700,174300195,1255,1255,1255,1255,0
|
|
20230628,142600,174300195,1255,1253,1255,1252,1891
|
|
20230628,142500,171932530,1253,1253,1253,1253,14
|
|
20230628,142400,171914988,1255,1255,1255,1255,0
|
|
20230628,142300,171914988,1255,1255,1255,1255,0
|
|
20230628,142200,171914988,1255,1255,1255,1255,0
|
|
20230628,142100,171914988,1255,1255,1255,1255,33
|
|
20230628,142000,171873573,1255,1255,1255,1255,0
|
|
20230628,141900,171873573,1255,1255,1255,1255,0
|
|
20230628,141800,171873573,1255,1255,1255,1255,0
|
|
20230628,141700,171873573,1255,1255,1255,1255,0
|
|
20230628,141600,171873573,1255,1255,1255,1255,0
|
|
20230628,141500,171873573,1255,1255,1255,1255,10
|
|
20230628,141400,171861023,1255,1255,1255,1255,0
|
|
20230628,141300,171861023,1255,1255,1255,1255,0
|
|
20230628,141200,171861023,1255,1255,1255,1255,47
|
|
20230628,141100,171802038,1255,1255,1255,1255,0
|
|
20230628,141000,171802038,1255,1255,1255,1255,12
|
|
20230628,140900,171786978,1255,1255,1255,1255,2
|
|
20230628,140800,171784468,1255,1253,1255,1252,455
|
|
20230628,140700,171214024,1253,1253,1253,1253,3
|
|
20230628,140600,171210265,1253,1253,1253,1253,0
|
|
20230628,140500,171210265,1253,1253,1253,1253,1500
|
|
20230628,140400,169330765,1252,1253,1253,1252,32
|
|
20230628,140300,169290692,1253,1253,1253,1253,0
|
|
20230628,140200,169290692,1253,1253,1253,1253,580
|
|
20230628,140100,168563952,1253,1253,1253,1253,6
|
|
20230628,140000,168556434,1253,1253,1253,1253,0
|
|
20230628,135900,168556434,1253,1253,1253,1253,202
|
|
20230628,135800,168303328,1253,1253,1253,1253,7
|
|
20230628,135700,168294557,1255,1255,1255,1255,3
|
|
20230628,135600,168290792,1255,1255,1255,1255,0
|
|
20230628,135500,168290792,1255,1255,1255,1255,0
|
|
20230628,135400,168290792,1255,1255,1255,1255,1
|
|
20230628,135300,168289537,1255,1255,1255,1255,0
|
|
20230628,135200,168289537,1255,1255,1255,1255,0
|
|
20230628,135100,168289537,1255,1255,1255,1255,150
|
|
20230628,135000,168101287,1255,1255,1255,1255,0
|
|
20230628,134900,168101287,1255,1255,1255,1255,1
|
|
20230628,134800,168100032,1253,1253,1253,1253,0
|
|
20230628,134700,168100032,1253,1255,1255,1253,957
|
|
20230628,134600,166899921,1255,1260,1260,1255,208
|
|
20230628,134500,166638069,1260,1260,1260,1260,0
|
|
20230628,134400,166638069,1260,1260,1260,1260,1001
|
|
20230628,134300,165376809,1260,1260,1260,1260,794
|
|
20230628,134200,164376369,1260,1260,1260,1260,0
|
|
20230628,134100,164376369,1260,1260,1260,1260,0
|
|
20230628,134000,164376369,1260,1260,1260,1260,450
|
|
20230628,133900,163809369,1258,1258,1258,1258,0
|
|
20230628,133800,163809369,1258,1258,1258,1258,0
|
|
20230628,133700,163809369,1258,1258,1258,1258,550
|
|
20230628,133600,163117469,1255,1255,1255,1255,0
|
|
20230628,133500,163117469,1255,1255,1255,1255,0
|
|
20230628,133400,163117469,1255,1255,1255,1255,0
|
|
20230628,133300,163117469,1255,1255,1255,1255,0
|
|
20230628,133200,163117469,1255,1255,1255,1255,1
|
|
20230628,133100,163116214,1258,1258,1258,1258,0
|
|
20230628,133000,163116214,1258,1258,1258,1258,0
|
|
20230628,132900,163116214,1258,1258,1258,1258,0
|
|
20230628,132800,163116214,1258,1258,1258,1258,9
|
|
20230628,132700,163104892,1254,1254,1254,1254,0
|
|
20230628,132600,163104892,1254,1255,1255,1254,2500
|
|
20230628,132500,159969342,1256,1257,1257,1256,6479
|
|
20230628,132400,151830762,1257,1257,1257,1257,8726
|
|
20230628,132300,140862180,1260,1260,1260,1260,124
|
|
20230628,132200,140705940,1260,1260,1260,1260,0
|
|
20230628,132100,140705940,1260,1260,1260,1260,0
|
|
20230628,132000,140705940,1260,1260,1260,1260,27
|
|
20230628,131900,140671920,1260,1260,1260,1260,0
|
|
20230628,131800,140671920,1260,1260,1260,1260,0
|
|
20230628,131700,140671920,1260,1260,1260,1260,0
|
|
20230628,131600,140671920,1260,1260,1260,1260,0
|
|
20230628,131500,140671920,1260,1260,1260,1260,0
|
|
20230628,131400,140671920,1260,1260,1260,1260,0
|
|
20230628,131300,140671920,1260,1260,1260,1260,0
|
|
20230628,131200,140671920,1260,1260,1260,1260,159
|
|
20230628,131100,140471580,1258,1258,1258,1258,0
|
|
20230628,131000,140471580,1258,1258,1258,1258,0
|
|
20230628,130900,140471580,1258,1260,1260,1258,1644
|
|
20230628,130800,138403426,1260,1260,1260,1260,0
|
|
20230628,130700,138403426,1260,1260,1260,1260,0
|
|
20230628,130600,138403426,1260,1260,1260,1260,0
|
|
20230628,130500,138403426,1260,1260,1260,1260,0
|
|
20230628,130400,138403426,1260,1260,1260,1260,0
|
|
20230628,130300,138403426,1260,1260,1260,1260,0
|
|
20230628,130200,138403426,1260,1260,1260,1260,0
|
|
20230628,130100,138403426,1260,1260,1260,1260,0
|
|
20230628,130000,138403426,1260,1260,1260,1260,0
|
|
20230628,125900,138403426,1260,1260,1260,1260,247
|
|
20230628,125800,138092206,1260,1260,1260,1260,0
|
|
20230628,125700,138092206,1260,1260,1260,1260,0
|
|
20230628,125600,138092206,1260,1260,1260,1260,753
|
|
20230628,125500,137143426,1258,1258,1258,1258,0
|
|
20230628,125400,137143426,1258,1258,1258,1258,0
|
|
20230628,125300,137143426,1258,1258,1258,1258,42
|
|
20230628,125200,137090590,1258,1258,1258,1258,0
|
|
20230628,125100,137090590,1258,1258,1258,1258,0
|
|
20230628,125000,137090590,1258,1258,1258,1258,321
|
|
20230628,124900,136686772,1258,1258,1258,1258,1366
|
|
20230628,124800,134968344,1258,1258,1258,1258,831
|
|
20230628,124700,133922946,1258,1258,1258,1258,408
|
|
20230628,124600,133409682,1258,1258,1258,1258,0
|
|
20230628,124500,133409682,1258,1258,1258,1258,0
|
|
20230628,124400,133409682,1258,1258,1258,1258,0
|
|
20230628,124300,133409682,1258,1258,1258,1258,11
|
|
20230628,124200,133395844,1258,1258,1258,1258,0
|
|
20230628,124100,133395844,1258,1258,1258,1258,0
|
|
20230628,124000,133395844,1258,1258,1258,1258,0
|
|
20230628,123900,133395844,1258,1258,1258,1258,120
|
|
20230628,123800,133244884,1258,1258,1258,1258,0
|
|
20230628,123700,133244884,1258,1258,1258,1258,1090
|
|
20230628,123600,131873664,1259,1259,1259,1259,510
|
|
20230628,123500,131231574,1260,1260,1260,1260,0
|
|
20230628,123400,131231574,1260,1260,1260,1260,0
|
|
20230628,123300,131231574,1260,1260,1260,1260,0
|
|
20230628,123200,131231574,1260,1260,1260,1260,800
|
|
20230628,123100,130223574,1260,1261,1261,1260,1099
|
|
20230628,123000,128837834,1261,1261,1261,1261,1003
|
|
20230628,122900,127573051,1260,1260,1260,1260,906
|
|
20230628,122800,126431491,1261,1261,1261,1261,0
|
|
20230628,122700,126431491,1261,1261,1261,1261,0
|
|
20230628,122600,126431491,1261,1261,1261,1261,0
|
|
20230628,122500,126431491,1261,1261,1261,1261,0
|
|
20230628,122400,126431491,1261,1260,1261,1259,1501
|
|
20230628,122300,124541610,1260,1260,1260,1260,0
|
|
20230628,122200,124541610,1260,1260,1260,1260,0
|
|
20230628,122100,124541610,1260,1260,1260,1260,1395
|
|
20230628,122000,122783910,1261,1261,1261,1261,0
|
|
20230628,121900,122783910,1261,1261,1261,1261,0
|
|
20230628,121800,122783910,1261,1261,1261,1261,0
|
|
20230628,121700,122783910,1261,1261,1261,1261,0
|
|
20230628,121600,122783910,1261,1261,1261,1261,0
|
|
20230628,121500,122783910,1261,1261,1261,1261,0
|
|
20230628,121400,122783910,1261,1261,1261,1261,0
|
|
20230628,121300,122783910,1261,1261,1261,1261,0
|
|
20230628,121200,122783910,1261,1261,1261,1261,100
|
|
20230628,121100,122657810,1261,1261,1261,1261,0
|
|
20230628,121000,122657810,1261,1261,1261,1261,17
|
|
20230628,120900,122636373,1261,1261,1261,1261,0
|
|
20230628,120800,122636373,1261,1261,1261,1261,827
|
|
20230628,120700,121593526,1260,1260,1260,1260,561
|
|
20230628,120600,120886666,1260,1260,1260,1260,1905
|
|
20230628,120500,118486366,1260,1260,1260,1260,100
|
|
20230628,120400,118360366,1261,1261,1261,1261,500
|
|
20230628,120300,117729866,1261,1261,1261,1261,200
|
|
20230628,120200,117477666,1261,1261,1261,1261,0
|
|
20230628,120100,117477666,1261,1261,1261,1261,502
|
|
20230628,120000,116844644,1261,1259,1261,1259,1300
|
|
20230628,115900,115205773,1258,1258,1258,1258,555
|
|
20230628,115800,114507583,1258,1258,1258,1258,0
|
|
20230628,115700,114507583,1258,1258,1258,1258,0
|
|
20230628,115600,114507583,1258,1258,1258,1258,100
|
|
20230628,115500,114381783,1258,1258,1258,1258,5
|
|
20230628,115400,114375493,1258,1258,1258,1258,500
|
|
20230628,115300,113746493,1258,1258,1258,1258,0
|
|
20230628,115200,113746493,1258,1257,1258,1257,97
|
|
20230628,115100,113624485,1257,1257,1257,1257,3
|
|
20230628,115000,113620714,1258,1258,1258,1258,0
|
|
20230628,114900,113620714,1258,1258,1258,1258,0
|
|
20230628,114800,113620714,1258,1258,1258,1258,80
|
|
20230628,114700,113520074,1258,1258,1258,1258,0
|
|
20230628,114600,113520074,1258,1258,1258,1258,0
|
|
20230628,114500,113520074,1258,1258,1258,1258,0
|
|
20230628,114400,113520074,1258,1258,1258,1258,0
|
|
20230628,114300,113520074,1258,1258,1258,1258,5
|
|
20230628,114200,113513784,1257,1257,1257,1257,0
|
|
20230628,114100,113513784,1257,1257,1257,1257,0
|
|
20230628,114000,113513784,1257,1257,1257,1257,0
|
|
20230628,113900,113513784,1257,1257,1257,1257,71
|
|
20230628,113800,113424537,1258,1258,1258,1258,0
|
|
20230628,113700,113424537,1258,1258,1258,1258,0
|
|
20230628,113600,113424537,1258,1258,1258,1258,0
|
|
20230628,113500,113424537,1258,1258,1258,1258,2147
|
|
20230628,113400,110723611,1259,1259,1259,1259,10
|
|
20230628,113300,110711021,1259,1259,1259,1259,3080
|
|
20230628,113200,106833301,1260,1260,1260,1260,900
|
|
20230628,113100,105699301,1260,1260,1260,1260,130
|
|
20230628,113000,105535501,1260,1260,1260,1260,2
|
|
20230628,112900,105532981,1259,1259,1259,1259,2209
|
|
20230628,112800,102751850,1260,1260,1260,1260,0
|
|
20230628,112700,102751850,1260,1260,1260,1260,0
|
|
20230628,112600,102751850,1260,1260,1260,1260,1024
|
|
20230628,112500,101461610,1261,1261,1261,1261,0
|
|
20230628,112400,101461610,1261,1261,1261,1261,0
|
|
20230628,112300,101461610,1261,1261,1261,1261,0
|
|
20230628,112200,101461610,1261,1261,1261,1261,0
|
|
20230628,112100,101461610,1261,1260,1261,1260,1420
|
|
20230628,112000,99670991,1259,1259,1259,1259,0
|
|
20230628,111900,99670991,1259,1259,1259,1259,0
|
|
20230628,111800,99670991,1259,1259,1259,1259,1
|
|
20230628,111700,99669732,1259,1259,1259,1259,110
|
|
20230628,111600,99531242,1259,1259,1259,1259,1
|
|
20230628,111500,99529983,1259,1259,1259,1259,1888
|
|
20230628,111400,97152991,1259,1259,1259,1259,0
|
|
20230628,111300,97152991,1259,1259,1259,1259,0
|
|
20230628,111200,97152991,1259,1259,1259,1259,0
|
|
20230628,111100,97152991,1259,1259,1259,1259,601
|
|
20230628,111000,96396332,1260,1260,1260,1260,0
|
|
20230628,110900,96396332,1260,1260,1260,1260,0
|
|
20230628,110800,96396332,1260,1260,1260,1260,0
|
|
20230628,110700,96396332,1260,1260,1260,1260,0
|
|
20230628,110600,96396332,1260,1260,1260,1260,0
|
|
20230628,110500,96396332,1260,1260,1260,1260,1
|
|
20230628,110400,96395072,1260,1260,1260,1260,1000
|
|
20230628,110300,95135072,1261,1261,1261,1261,0
|
|
20230628,110200,95135072,1261,1260,1261,1260,2500
|
|
20230628,110100,91983884,1261,1261,1261,1261,1
|
|
20230628,110000,91982623,1261,1259,1261,1259,9
|
|
20230628,105900,91971290,1261,1261,1261,1261,0
|
|
20230628,105800,91971290,1261,1261,1261,1261,1
|
|
20230628,105700,91970029,1261,1261,1261,1261,5
|
|
20230628,105600,91963724,1261,1260,1261,1260,1015
|
|
20230628,105500,90684809,1260,1260,1260,1260,106
|
|
20230628,105400,90551249,1261,1261,1261,1261,250
|
|
20230628,105300,90235999,1261,1261,1261,1261,0
|
|
20230628,105200,90235999,1261,1261,1261,1261,0
|
|
20230628,105100,90235999,1261,1261,1261,1261,0
|
|
20230628,105000,90235999,1261,1261,1261,1261,0
|
|
20230628,104900,90235999,1261,1261,1261,1261,0
|
|
20230628,104800,90235999,1261,1261,1261,1261,0
|
|
20230628,104700,90235999,1261,1261,1261,1261,0
|
|
20230628,104600,90235999,1261,1261,1261,1261,0
|
|
20230628,104500,90235999,1261,1261,1261,1261,0
|
|
20230628,104400,90235999,1261,1261,1261,1261,793
|
|
20230628,104300,89236026,1261,1261,1261,1261,0
|
|
20230628,104200,89236026,1261,1261,1261,1261,16972
|
|
20230628,104100,67834334,1261,1261,1261,1261,0
|
|
20230628,104000,67834334,1261,1261,1261,1261,0
|
|
20230628,103900,67834334,1261,1261,1261,1261,0
|
|
20230628,103800,67834334,1261,1261,1261,1261,0
|
|
20230628,103700,67834334,1261,1261,1261,1261,3472
|
|
20230628,103600,63456142,1261,1261,1261,1261,2
|
|
20230628,103500,63453620,1261,1261,1261,1261,0
|
|
20230628,103400,63453620,1261,1261,1261,1261,0
|
|
20230628,103300,63453620,1261,1261,1261,1261,61
|
|
20230628,103200,63376699,1262,1262,1262,1262,0
|
|
20230628,103100,63376699,1262,1262,1262,1262,100
|
|
20230628,103000,63250499,1262,1262,1262,1262,0
|
|
20230628,102900,63250499,1262,1262,1262,1262,300
|
|
20230628,102800,62871899,1262,1262,1262,1262,0
|
|
20230628,102700,62871899,1262,1259,1262,1259,12
|
|
20230628,102600,62856788,1259,1259,1259,1259,15
|
|
20230628,102500,62837903,1262,1262,1262,1260,4856
|
|
20230628,102400,56719337,1262,1262,1262,1262,1000
|
|
20230628,102300,55457337,1262,1262,1262,1262,1
|
|
20230628,102200,55456075,1260,1262,1262,1260,426
|
|
20230628,102100,54919263,1263,1263,1263,1263,0
|
|
20230628,102000,54919263,1263,1263,1263,1263,0
|
|
20230628,101900,54919263,1263,1263,1263,1263,0
|
|
20230628,101800,54919263,1263,1263,1263,1263,0
|
|
20230628,101700,54919263,1263,1263,1263,1263,79
|
|
20230628,101600,54819486,1263,1263,1263,1263,0
|
|
20230628,101500,54819486,1263,1263,1263,1263,0
|
|
20230628,101400,54819486,1263,1263,1263,1263,0
|
|
20230628,101300,54819486,1263,1263,1263,1263,0
|
|
20230628,101200,54819486,1263,1263,1263,1263,231
|
|
20230628,101100,54527733,1263,1263,1263,1263,201
|
|
20230628,101000,54273870,1263,1263,1263,1263,200
|
|
20230628,100900,54021270,1263,1263,1263,1263,1500
|
|
20230628,100800,52126770,1263,1263,1263,1263,2000
|
|
20230628,100700,49600770,1263,1263,1263,1263,0
|
|
20230628,100600,49600770,1263,1259,1263,1259,2
|
|
20230628,100500,49598248,1263,1258,1263,1258,395
|
|
20230628,100400,49101328,1261,1262,1262,1261,1600
|
|
20230628,100300,47083415,1263,1263,1263,1263,19
|
|
20230628,100200,47059418,1263,1261,1263,1261,4391
|
|
20230628,100100,41518167,1261,1261,1261,1261,286
|
|
20230628,100000,41157521,1261,1262,1262,1261,2131
|
|
20230628,095900,38468329,1262,1262,1262,1262,3881
|
|
20230628,095800,33570507,1262,1259,1262,1259,8419
|
|
20230628,095700,22968292,1259,1259,1259,1259,1
|
|
20230628,095600,22967033,1259,1259,1259,1259,0
|
|
20230628,095500,22967033,1259,1259,1259,1259,0
|
|
20230628,095400,22967033,1259,1259,1259,1259,1080
|
|
20230628,095300,21607313,1259,1259,1259,1259,0
|
|
20230628,095200,21607313,1259,1259,1259,1259,0
|
|
20230628,095100,21607313,1259,1259,1259,1259,2
|
|
20230628,095000,21604795,1256,1257,1257,1256,1105
|
|
20230628,094900,20216867,1258,1259,1259,1258,52
|
|
20230628,094800,20151450,1258,1258,1258,1258,0
|
|
20230628,094700,20151450,1258,1258,1258,1258,0
|
|
20230628,094600,20151450,1258,1258,1258,1258,44
|
|
20230628,094500,20096098,1258,1258,1258,1258,0
|
|
20230628,094400,20096098,1258,1258,1258,1258,29
|
|
20230628,094300,20059616,1258,1258,1258,1258,421
|
|
20230628,094200,19529998,1259,1259,1259,1259,5
|
|
20230628,094100,19523703,1259,1259,1259,1259,0
|
|
20230628,094000,19523703,1259,1257,1259,1257,1001
|
|
20230628,093900,18265444,1257,1259,1259,1257,53
|
|
20230628,093800,18198791,1259,1259,1259,1259,1
|
|
20230628,093700,18197532,1259,1259,1259,1259,0
|
|
20230628,093600,18197532,1259,1259,1259,1259,0
|
|
20230628,093500,18197532,1259,1259,1259,1259,3
|
|
20230628,093400,18193755,1259,1259,1259,1259,0
|
|
20230628,093300,18193755,1259,1259,1259,1259,305
|
|
20230628,093200,17809760,1259,1259,1259,1259,107
|
|
20230628,093100,17675047,1259,1259,1259,1259,10
|
|
20230628,093000,17662457,1259,1259,1259,1256,55
|
|
20230628,092900,17593323,1258,1258,1258,1258,10
|
|
20230628,092800,17580743,1258,1257,1258,1257,2
|
|
20230628,092700,17578228,1257,1257,1257,1257,1
|
|
20230628,092600,17576971,1257,1257,1257,1257,0
|
|
20230628,092500,17576971,1257,1257,1257,1257,0
|
|
20230628,092400,17576971,1257,1257,1257,1257,4
|
|
20230628,092300,17571943,1257,1257,1257,1257,0
|
|
20230628,092200,17571943,1257,1257,1257,1257,890
|
|
20230628,092100,16453213,1258,1258,1258,1258,1
|
|
20230628,092000,16451955,1258,1258,1258,1258,1
|
|
20230628,091900,16450697,1258,1258,1258,1258,1771
|
|
20230628,091800,14222779,1258,1258,1258,1258,0
|
|
20230628,091700,14222779,1258,1257,1258,1257,21
|
|
20230628,091600,14196381,1258,1257,1258,1257,923
|
|
20230628,091500,13036169,1258,1258,1258,1258,144
|
|
20230628,091400,12855017,1258,1258,1258,1258,2000
|
|
20230628,091300,10339017,1258,1258,1258,1258,2
|
|
20230628,091200,10336501,1258,1258,1258,1258,0
|
|
20230628,091100,10336501,1258,1259,1259,1258,184
|
|
20230628,091000,10105028,1260,1260,1260,1260,0
|
|
20230628,090900,10105028,1260,1260,1260,1260,123
|
|
20230628,090800,9950048,1260,1260,1260,1260,1000
|
|
20230628,090700,8690048,1258,1258,1258,1258,1
|
|
20230628,090600,8688790,1258,1258,1258,1258,0
|
|
20230628,090500,8688790,1258,1258,1258,1258,0
|
|
20230628,090400,8688790,1258,1258,1258,1258,0
|
|
20230628,090300,8688790,1258,1258,1258,1258,20
|
|
20230628,090200,8663630,1258,1258,1258,1258,61
|
|
20230628,090100,8586892,1258,1260,1260,1258,5605
|
|
20230628,090000,1528470,1258,1258,1258,1258,1215
|