609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190600,840571727,1484,1484,1484,1484,3126
|
|
20230628,190500,840571727,1484,1484,1484,1484,0
|
|
20230628,190400,840571727,1484,1484,1484,1484,0
|
|
20230628,190300,840571727,1484,1484,1484,1484,0
|
|
20230628,190200,840571727,1484,1484,1484,1484,0
|
|
20230628,190100,840571727,1484,1484,1484,1484,0
|
|
20230628,190000,840571727,1484,1484,1484,1484,0
|
|
20230628,185900,840571727,1484,1484,1484,1484,0
|
|
20230628,185800,840571727,1484,1484,1484,1484,0
|
|
20230628,185700,840571727,1484,1484,1484,1484,0
|
|
20230628,185600,840571727,1484,1484,1484,1484,0
|
|
20230628,185500,840571727,1484,1484,1484,1484,0
|
|
20230628,185400,840571727,1484,1484,1484,1484,0
|
|
20230628,185300,840571727,1484,1484,1484,1484,0
|
|
20230628,185200,840571727,1484,1484,1484,1484,0
|
|
20230628,185100,840571727,1484,1484,1484,1484,0
|
|
20230628,185000,840571727,1484,1484,1484,1484,0
|
|
20230628,184900,840571727,1484,1484,1484,1484,0
|
|
20230628,184800,840571727,1484,1484,1484,1484,0
|
|
20230628,184700,840571727,1484,1484,1484,1484,0
|
|
20230628,184600,840571727,1484,1484,1484,1484,0
|
|
20230628,184500,840571727,1484,1484,1484,1484,0
|
|
20230628,184400,840571727,1484,1484,1484,1484,0
|
|
20230628,184300,840571727,1484,1484,1484,1484,0
|
|
20230628,184200,840571727,1484,1484,1484,1484,0
|
|
20230628,184100,840571727,1484,1484,1484,1484,0
|
|
20230628,184000,840571727,1484,1484,1484,1484,0
|
|
20230628,183900,840571727,1484,1484,1484,1484,0
|
|
20230628,183800,840571727,1484,1484,1484,1484,0
|
|
20230628,183700,840571727,1484,1484,1484,1484,0
|
|
20230628,183600,840571727,1484,1484,1484,1484,3126
|
|
20230628,183500,840571727,1484,1484,1484,1484,0
|
|
20230628,183400,840571727,1484,1484,1484,1484,0
|
|
20230628,183300,840571727,1484,1484,1484,1484,0
|
|
20230628,183200,840571727,1484,1484,1484,1484,0
|
|
20230628,183100,840571727,1484,1484,1484,1484,0
|
|
20230628,183000,840571727,1484,1484,1484,1484,0
|
|
20230628,182900,840571727,1484,1484,1484,1484,0
|
|
20230628,182800,840571727,1484,1484,1484,1484,0
|
|
20230628,182700,840571727,1484,1484,1484,1484,0
|
|
20230628,182600,840571727,1484,1484,1484,1484,0
|
|
20230628,182500,840571727,1484,1484,1484,1484,0
|
|
20230628,182400,840571727,1484,1484,1484,1484,0
|
|
20230628,182300,840571727,1484,1484,1484,1484,0
|
|
20230628,182200,840571727,1484,1484,1484,1484,0
|
|
20230628,182100,840571727,1484,1484,1484,1484,0
|
|
20230628,182000,840571727,1484,1484,1484,1484,0
|
|
20230628,181900,840571727,1484,1484,1484,1484,0
|
|
20230628,181800,840571727,1484,1484,1484,1484,0
|
|
20230628,181700,840571727,1484,1484,1484,1484,0
|
|
20230628,181600,840571727,1484,1484,1484,1484,0
|
|
20230628,181500,840571727,1484,1484,1484,1484,0
|
|
20230628,181400,840571727,1484,1484,1484,1484,0
|
|
20230628,181300,840571727,1484,1484,1484,1484,0
|
|
20230628,181200,840571727,1484,1484,1484,1484,0
|
|
20230628,181100,840571727,1484,1484,1484,1484,0
|
|
20230628,181000,840571727,1484,1484,1484,1484,0
|
|
20230628,180900,840571727,1484,1484,1484,1484,0
|
|
20230628,180800,840571727,1484,1484,1484,1484,0
|
|
20230628,180700,840571727,1484,1484,1484,1484,0
|
|
20230628,180600,840571727,1484,1484,1484,1484,3126
|
|
20230628,180500,840571727,1484,1484,1484,1484,0
|
|
20230628,180400,840571727,1484,1484,1484,1484,0
|
|
20230628,180300,840571727,1484,1484,1484,1484,0
|
|
20230628,180200,840571727,1484,1484,1484,1484,0
|
|
20230628,180100,840571727,1484,1484,1484,1484,0
|
|
20230628,180000,840571727,1484,1484,1484,1484,0
|
|
20230628,175900,840571727,1484,1484,1484,1484,0
|
|
20230628,175800,840571727,1484,1484,1484,1484,0
|
|
20230628,175700,840571727,1484,1484,1484,1484,0
|
|
20230628,175600,840571727,1484,1484,1484,1484,0
|
|
20230628,175500,840571727,1484,1484,1484,1484,0
|
|
20230628,175400,840571727,1484,1484,1484,1484,0
|
|
20230628,175300,840571727,1484,1484,1484,1484,0
|
|
20230628,175200,840571727,1484,1484,1484,1484,0
|
|
20230628,175100,840571727,1484,1484,1484,1484,0
|
|
20230628,175000,840571727,1484,1484,1484,1484,0
|
|
20230628,174900,840571727,1484,1484,1484,1484,0
|
|
20230628,174800,840571727,1484,1484,1484,1484,0
|
|
20230628,174700,840571727,1484,1484,1484,1484,0
|
|
20230628,174600,840571727,1484,1484,1484,1484,0
|
|
20230628,174500,840571727,1484,1484,1484,1484,0
|
|
20230628,174400,840571727,1484,1484,1484,1484,0
|
|
20230628,174300,840571727,1484,1484,1484,1484,0
|
|
20230628,174200,840571727,1484,1484,1484,1484,0
|
|
20230628,174100,840571727,1484,1484,1484,1484,0
|
|
20230628,174000,840571727,1484,1484,1484,1484,0
|
|
20230628,173900,840571727,1484,1484,1484,1484,0
|
|
20230628,173800,840571727,1484,1484,1484,1484,0
|
|
20230628,173700,840571727,1484,1484,1484,1484,0
|
|
20230628,173600,840571727,1484,1484,1484,1484,3126
|
|
20230628,173500,840571727,1484,1484,1484,1484,0
|
|
20230628,173400,840571727,1484,1484,1484,1484,0
|
|
20230628,173300,840571727,1484,1484,1484,1484,0
|
|
20230628,173200,840571727,1484,1484,1484,1484,0
|
|
20230628,173100,840571727,1484,1484,1484,1484,0
|
|
20230628,173000,840571727,1484,1484,1484,1484,0
|
|
20230628,172900,840571727,1484,1484,1484,1484,0
|
|
20230628,172800,840571727,1484,1484,1484,1484,0
|
|
20230628,172700,840571727,1484,1484,1484,1484,0
|
|
20230628,172600,840571727,1484,1484,1484,1484,0
|
|
20230628,172500,840571727,1484,1484,1484,1484,0
|
|
20230628,172400,840571727,1484,1484,1484,1484,0
|
|
20230628,172300,840571727,1484,1484,1484,1484,0
|
|
20230628,172200,840571727,1484,1484,1484,1484,0
|
|
20230628,172100,840571727,1484,1484,1484,1484,0
|
|
20230628,172000,840571727,1484,1484,1484,1484,0
|
|
20230628,171900,840571727,1484,1484,1484,1484,0
|
|
20230628,171800,840571727,1484,1484,1484,1484,0
|
|
20230628,171700,840571727,1484,1484,1484,1484,0
|
|
20230628,171600,840571727,1484,1484,1484,1484,0
|
|
20230628,171500,840571727,1484,1484,1484,1484,0
|
|
20230628,171400,840571727,1484,1484,1484,1484,0
|
|
20230628,171300,840571727,1484,1484,1484,1484,0
|
|
20230628,171200,840571727,1484,1484,1484,1484,0
|
|
20230628,171100,840571727,1484,1484,1484,1484,0
|
|
20230628,171000,840571727,1484,1484,1484,1484,0
|
|
20230628,170900,840571727,1484,1484,1484,1484,0
|
|
20230628,170800,840571727,1484,1484,1484,1484,0
|
|
20230628,170700,840571727,1484,1484,1484,1484,0
|
|
20230628,170600,840571727,1484,1484,1484,1484,3126
|
|
20230628,170500,840571727,1484,1484,1484,1484,0
|
|
20230628,170400,840571727,1484,1484,1484,1484,0
|
|
20230628,170300,840571727,1484,1484,1484,1484,0
|
|
20230628,170200,840571727,1484,1484,1484,1484,0
|
|
20230628,170100,840571727,1484,1484,1484,1484,0
|
|
20230628,170000,840571727,1484,1484,1484,1484,0
|
|
20230628,165900,840571727,1484,1484,1484,1484,0
|
|
20230628,165800,840571727,1484,1484,1484,1484,0
|
|
20230628,165700,840571727,1484,1484,1484,1484,0
|
|
20230628,165600,840571727,1484,1484,1484,1484,0
|
|
20230628,165500,840571727,1484,1484,1484,1484,0
|
|
20230628,165400,840571727,1484,1484,1484,1484,0
|
|
20230628,165300,840571727,1484,1484,1484,1484,0
|
|
20230628,165200,840571727,1484,1484,1484,1484,0
|
|
20230628,165100,840571727,1484,1484,1484,1484,0
|
|
20230628,165000,840571727,1484,1484,1484,1484,0
|
|
20230628,164900,840571727,1484,1484,1484,1484,0
|
|
20230628,164800,840571727,1484,1484,1484,1484,0
|
|
20230628,164700,840571727,1484,1484,1484,1484,0
|
|
20230628,164600,840571727,1484,1484,1484,1484,0
|
|
20230628,164500,840571727,1484,1484,1484,1484,0
|
|
20230628,164400,840571727,1484,1484,1484,1484,0
|
|
20230628,164300,840571727,1484,1484,1484,1484,0
|
|
20230628,164200,840571727,1484,1484,1484,1484,0
|
|
20230628,164100,840571727,1484,1484,1484,1484,0
|
|
20230628,164000,840571727,1484,1484,1484,1484,0
|
|
20230628,163900,840571727,1484,1484,1484,1484,0
|
|
20230628,163800,840571727,1484,1484,1484,1484,0
|
|
20230628,163700,840571727,1484,1484,1484,1484,0
|
|
20230628,163600,840571727,1484,1484,1484,1484,3126
|
|
20230628,163500,840571727,1484,1484,1484,1484,0
|
|
20230628,163400,840571727,1484,1484,1484,1484,0
|
|
20230628,163300,840571727,1484,1484,1484,1484,0
|
|
20230628,163200,840571727,1484,1484,1484,1484,0
|
|
20230628,163100,840571727,1484,1484,1484,1484,0
|
|
20230628,163000,840571727,1484,1484,1484,1484,0
|
|
20230628,162900,840571727,1484,1484,1484,1484,0
|
|
20230628,162800,840571727,1484,1484,1484,1484,0
|
|
20230628,162700,840571727,1484,1484,1484,1484,0
|
|
20230628,162600,840571727,1484,1484,1484,1484,0
|
|
20230628,162500,840571727,1484,1484,1484,1484,0
|
|
20230628,162400,840571727,1484,1484,1484,1484,0
|
|
20230628,162300,840571727,1484,1484,1484,1484,0
|
|
20230628,162200,840571727,1484,1484,1484,1484,0
|
|
20230628,162100,840571727,1484,1484,1484,1484,0
|
|
20230628,162000,840571727,1484,1484,1484,1484,0
|
|
20230628,161900,840571727,1484,1484,1484,1484,0
|
|
20230628,161800,840571727,1484,1484,1484,1484,0
|
|
20230628,161700,840571727,1484,1484,1484,1484,0
|
|
20230628,161600,840571727,1484,1484,1484,1484,0
|
|
20230628,161500,840571727,1484,1484,1484,1484,0
|
|
20230628,161400,840571727,1484,1484,1484,1484,0
|
|
20230628,161300,840571727,1484,1484,1484,1484,0
|
|
20230628,161200,840571727,1484,1484,1484,1484,0
|
|
20230628,161100,840571727,1484,1484,1484,1484,0
|
|
20230628,161000,840571727,1484,1484,1484,1484,0
|
|
20230628,160900,840571727,1484,1484,1484,1484,0
|
|
20230628,160800,840571727,1484,1484,1484,1484,0
|
|
20230628,160700,840571727,1484,1484,1484,1484,0
|
|
20230628,160600,840571727,1484,1484,1484,1484,3126
|
|
20230628,160500,840571727,1484,1484,1484,1484,0
|
|
20230628,160400,840571727,1484,1484,1484,1484,0
|
|
20230628,160300,840571727,1484,1484,1484,1484,0
|
|
20230628,160200,840571727,1484,1484,1484,1484,0
|
|
20230628,160100,840571727,1484,1484,1484,1484,0
|
|
20230628,160000,840571727,1484,1484,1484,1484,0
|
|
20230628,155900,840571727,1484,1484,1484,1484,0
|
|
20230628,155800,840571727,1484,1484,1484,1484,0
|
|
20230628,155700,840571727,1484,1484,1484,1484,0
|
|
20230628,155600,840571727,1484,1484,1484,1484,0
|
|
20230628,155500,840571727,1484,1484,1484,1484,0
|
|
20230628,155400,840571727,1484,1484,1484,1484,0
|
|
20230628,155300,840571727,1484,1484,1484,1484,0
|
|
20230628,155200,840571727,1484,1484,1484,1484,0
|
|
20230628,155100,840571727,1484,1484,1484,1484,0
|
|
20230628,155000,840571727,1484,1484,1484,1484,0
|
|
20230628,154900,840571727,1484,1484,1484,1484,0
|
|
20230628,154800,840571727,1484,1484,1484,1484,0
|
|
20230628,154700,840571727,1484,1484,1484,1484,0
|
|
20230628,154600,840571727,1484,1484,1484,1484,0
|
|
20230628,154500,840571727,1484,1484,1484,1484,0
|
|
20230628,154400,840571727,1484,1484,1484,1484,0
|
|
20230628,154300,840571727,1484,1484,1484,1484,0
|
|
20230628,154200,840571727,1484,1484,1484,1484,0
|
|
20230628,154100,840571727,1484,1484,1484,1484,0
|
|
20230628,154000,840571727,1484,1484,1484,1484,0
|
|
20230628,153900,840571727,1484,1484,1484,1484,0
|
|
20230628,153800,840571727,1484,1484,1484,1484,0
|
|
20230628,153700,840571727,1484,1484,1484,1484,0
|
|
20230628,153600,840571727,1484,1484,1484,1484,3126
|
|
20230628,153500,840571727,1484,1484,1484,1484,0
|
|
20230628,153400,840571727,1484,1484,1484,1484,0
|
|
20230628,153300,840571727,1484,1484,1484,1484,0
|
|
20230628,153200,840571727,1484,1484,1484,1484,0
|
|
20230628,153100,840571727,1484,1484,1484,1484,0
|
|
20230628,153000,840571727,1484,1484,1484,1484,3126
|
|
20230628,152900,835932743,1484,1484,1484,1484,0
|
|
20230628,152800,835932743,1484,1484,1484,1484,0
|
|
20230628,152700,835932743,1484,1484,1484,1484,0
|
|
20230628,152600,835932743,1484,1484,1484,1484,0
|
|
20230628,152500,835932743,1484,1484,1484,1484,0
|
|
20230628,152400,835932743,1484,1484,1484,1484,0
|
|
20230628,152300,835932743,1484,1484,1484,1484,0
|
|
20230628,152200,835932743,1484,1484,1484,1484,0
|
|
20230628,152100,835932743,1484,1484,1484,1484,0
|
|
20230628,152000,835932743,1484,1484,1484,1484,0
|
|
20230628,151900,835932743,1484,1466,1487,1458,7181
|
|
20230628,151800,825396296,1472,1461,1485,1461,8852
|
|
20230628,151700,812341071,1471,1462,1471,1458,2516
|
|
20230628,151600,808658869,1465,1460,1472,1458,1107
|
|
20230628,151500,807032464,1459,1452,1466,1450,7777
|
|
20230628,151400,795700075,1457,1457,1457,1457,0
|
|
20230628,151300,795700075,1457,1453,1457,1453,700
|
|
20230628,151200,794682143,1456,1456,1456,1456,0
|
|
20230628,151100,794682143,1456,1454,1456,1453,2001
|
|
20230628,151000,791769727,1455,1455,1455,1455,18
|
|
20230628,150900,791743537,1453,1453,1453,1453,7
|
|
20230628,150800,791733366,1455,1455,1455,1455,0
|
|
20230628,150700,791733366,1455,1455,1455,1455,0
|
|
20230628,150600,791733366,1455,1455,1455,1455,185
|
|
20230628,150500,791464191,1457,1457,1457,1457,0
|
|
20230628,150400,791464191,1457,1457,1457,1457,0
|
|
20230628,150300,791464191,1457,1457,1457,1457,2
|
|
20230628,150200,791461277,1453,1453,1453,1453,50
|
|
20230628,150100,791388627,1457,1457,1457,1457,0
|
|
20230628,150000,791388627,1457,1457,1457,1457,3
|
|
20230628,145900,791384256,1453,1453,1453,1453,2
|
|
20230628,145800,791381350,1458,1458,1458,1458,0
|
|
20230628,145700,791381350,1458,1457,1458,1457,3
|
|
20230628,145600,791376978,1458,1458,1458,1458,0
|
|
20230628,145500,791376978,1458,1457,1458,1457,369
|
|
20230628,145400,790839268,1453,1455,1455,1451,324
|
|
20230628,145300,790368691,1458,1457,1458,1455,206
|
|
20230628,145200,790068856,1457,1457,1457,1457,1
|
|
20230628,145100,790067399,1458,1458,1458,1458,0
|
|
20230628,145000,790067399,1458,1458,1458,1458,0
|
|
20230628,144900,790067399,1458,1458,1458,1458,20
|
|
20230628,144800,790038239,1458,1458,1458,1458,503
|
|
20230628,144700,789304865,1458,1458,1458,1458,1
|
|
20230628,144600,789303407,1458,1458,1458,1458,0
|
|
20230628,144500,789303407,1458,1458,1458,1458,396
|
|
20230628,144400,788726039,1458,1459,1459,1455,1471
|
|
20230628,144300,786583724,1458,1458,1458,1458,12220
|
|
20230628,144200,768766964,1458,1458,1458,1458,0
|
|
20230628,144100,768766964,1458,1458,1458,1458,0
|
|
20230628,144000,768766964,1458,1458,1458,1458,541
|
|
20230628,143900,767978186,1458,1458,1458,1458,0
|
|
20230628,143800,767978186,1458,1459,1459,1458,2234
|
|
20230628,143700,764720995,1460,1460,1460,1460,0
|
|
20230628,143600,764720995,1460,1460,1460,1460,0
|
|
20230628,143500,764720995,1460,1460,1460,1460,2
|
|
20230628,143400,764718075,1461,1461,1461,1461,0
|
|
20230628,143300,764718075,1461,1461,1461,1461,0
|
|
20230628,143200,764718075,1461,1461,1461,1461,0
|
|
20230628,143100,764718075,1461,1461,1461,1461,1
|
|
20230628,143000,764716614,1460,1460,1460,1460,240
|
|
20230628,142900,764366214,1461,1461,1461,1461,0
|
|
20230628,142800,764366214,1461,1460,1461,1460,164
|
|
20230628,142700,764126756,1460,1460,1460,1460,20
|
|
20230628,142600,764097556,1460,1460,1460,1460,1
|
|
20230628,142500,764096096,1459,1459,1459,1459,1
|
|
20230628,142400,764094637,1458,1458,1458,1458,0
|
|
20230628,142300,764094637,1458,1458,1458,1458,0
|
|
20230628,142200,764094637,1458,1459,1459,1458,17
|
|
20230628,142100,764069835,1460,1462,1462,1459,1112
|
|
20230628,142000,762444135,1462,1462,1466,1462,22
|
|
20230628,141900,762411895,1466,1466,1466,1466,1
|
|
20230628,141800,762410429,1462,1462,1462,1462,0
|
|
20230628,141700,762410429,1462,1462,1462,1462,0
|
|
20230628,141600,762410429,1462,1462,1462,1462,6
|
|
20230628,141500,762401657,1462,1462,1462,1462,1
|
|
20230628,141400,762400195,1466,1462,1466,1462,4
|
|
20230628,141300,762394343,1469,1469,1469,1469,0
|
|
20230628,141200,762394343,1469,1469,1469,1469,0
|
|
20230628,141100,762394343,1469,1469,1469,1469,0
|
|
20230628,141000,762394343,1469,1468,1469,1468,290
|
|
20230628,140900,761968565,1465,1465,1465,1465,1031
|
|
20230628,140800,760458150,1465,1465,1465,1465,10
|
|
20230628,140700,760443500,1465,1467,1467,1465,1218
|
|
20230628,140600,758658600,1467,1467,1467,1467,0
|
|
20230628,140500,758658600,1467,1465,1472,1465,111
|
|
20230628,140400,758495267,1471,1464,1473,1464,5776
|
|
20230628,140300,749998797,1465,1465,1465,1464,100
|
|
20230628,140200,749852314,1463,1467,1469,1463,19
|
|
20230628,140100,749824478,1467,1458,1467,1458,339
|
|
20230628,140000,749329149,1456,1456,1456,1456,20
|
|
20230628,135900,749300029,1454,1454,1454,1454,0
|
|
20230628,135800,749300029,1454,1455,1455,1451,2416
|
|
20230628,135700,745791942,1455,1455,1455,1455,3000
|
|
20230628,135600,741426942,1455,1466,1466,1455,1033
|
|
20230628,135500,739915029,1466,1466,1466,1466,1360
|
|
20230628,135400,737921269,1466,1466,1466,1466,2000
|
|
20230628,135300,734989269,1472,1472,1472,1472,0
|
|
20230628,135200,734989269,1472,1472,1472,1472,0
|
|
20230628,135100,734989269,1472,1472,1472,1472,0
|
|
20230628,135000,734989269,1472,1472,1472,1472,0
|
|
20230628,134900,734989269,1472,1465,1472,1465,1046
|
|
20230628,134800,733449564,1472,1457,1472,1457,7800
|
|
20230628,134700,721989892,1456,1456,1456,1456,10
|
|
20230628,134600,721975332,1456,1456,1457,1456,63
|
|
20230628,134500,721883561,1454,1453,1454,1453,1412
|
|
20230628,134400,719830523,1452,1452,1452,1452,0
|
|
20230628,134300,719830523,1452,1447,1452,1447,3882
|
|
20230628,134200,714203759,1447,1447,1447,1447,50
|
|
20230628,134100,714131409,1448,1451,1451,1448,6129
|
|
20230628,134000,705248352,1452,1452,1452,1452,0
|
|
20230628,133900,705248352,1452,1452,1452,1451,3260
|
|
20230628,133800,700515796,1452,1454,1454,1452,40
|
|
20230628,133700,700457662,1457,1457,1457,1457,0
|
|
20230628,133600,700457662,1457,1457,1457,1457,0
|
|
20230628,133500,700457662,1457,1457,1457,1457,0
|
|
20230628,133400,700457662,1457,1457,1457,1457,0
|
|
20230628,133300,700457662,1457,1457,1457,1457,4
|
|
20230628,133200,700451834,1456,1456,1456,1456,0
|
|
20230628,133100,700451834,1456,1456,1456,1456,500
|
|
20230628,133000,699723834,1456,1456,1456,1456,900
|
|
20230628,132900,698413434,1456,1456,1456,1456,0
|
|
20230628,132800,698413434,1456,1456,1456,1456,0
|
|
20230628,132700,698413434,1456,1456,1456,1456,2
|
|
20230628,132600,698410522,1452,1452,1452,1452,224
|
|
20230628,132500,698085274,1452,1452,1452,1452,276
|
|
20230628,132400,697684522,1456,1456,1456,1456,0
|
|
20230628,132300,697684522,1456,1454,1456,1454,83
|
|
20230628,132200,697563838,1454,1454,1454,1454,1825
|
|
20230628,132100,694910288,1454,1451,1454,1450,2223
|
|
20230628,132000,691679910,1452,1452,1452,1452,0
|
|
20230628,131900,691679910,1452,1452,1452,1452,3
|
|
20230628,131800,691675554,1452,1452,1452,1452,8
|
|
20230628,131700,691663938,1452,1452,1452,1452,2
|
|
20230628,131600,691661034,1451,1455,1455,1451,1545
|
|
20230628,131500,689417578,1457,1457,1457,1457,0
|
|
20230628,131400,689417578,1457,1457,1457,1457,0
|
|
20230628,131300,689417578,1457,1457,1457,1455,40
|
|
20230628,131200,689359332,1457,1457,1457,1457,0
|
|
20230628,131100,689359332,1457,1457,1457,1457,2
|
|
20230628,131000,689356418,1456,1463,1463,1456,1833
|
|
20230628,130900,686684558,1463,1463,1463,1461,2779
|
|
20230628,130800,682623010,1469,1469,1469,1469,0
|
|
20230628,130700,682623010,1469,1469,1469,1469,1
|
|
20230628,130600,682621541,1469,1469,1469,1469,0
|
|
20230628,130500,682621541,1469,1469,1469,1469,11
|
|
20230628,130400,682605382,1469,1469,1469,1469,90
|
|
20230628,130300,682473172,1469,1469,1469,1469,30
|
|
20230628,130200,682429102,1467,1467,1467,1467,5238
|
|
20230628,130100,674744956,1470,1470,1470,1470,1
|
|
20230628,130000,674743486,1467,1467,1467,1467,1
|
|
20230628,125900,674742019,1469,1469,1469,1469,11
|
|
20230628,125800,674725860,1470,1470,1470,1470,0
|
|
20230628,125700,674725860,1470,1470,1470,1470,0
|
|
20230628,125600,674725860,1470,1468,1470,1468,50
|
|
20230628,125500,674652368,1467,1466,1467,1466,1577
|
|
20230628,125400,672339000,1467,1467,1467,1467,0
|
|
20230628,125300,672339000,1467,1464,1467,1463,54
|
|
20230628,125200,672259911,1465,1465,1465,1465,54
|
|
20230628,125100,672180801,1466,1462,1466,1460,51
|
|
20230628,125000,672106323,1466,1466,1466,1466,9
|
|
20230628,124900,672093129,1466,1466,1466,1466,0
|
|
20230628,124800,672093129,1466,1466,1466,1466,0
|
|
20230628,124700,672093129,1466,1466,1466,1466,11
|
|
20230628,124600,672077003,1467,1467,1467,1467,0
|
|
20230628,124500,672077003,1467,1467,1467,1467,2
|
|
20230628,124400,672074069,1464,1461,1471,1460,2020
|
|
20230628,124300,669116700,1461,1462,1462,1461,136
|
|
20230628,124200,668917999,1461,1461,1461,1461,0
|
|
20230628,124100,668917999,1461,1461,1461,1461,0
|
|
20230628,124000,668917999,1461,1463,1463,1461,157
|
|
20230628,123900,668688469,1463,1463,1463,1463,1
|
|
20230628,123800,668687006,1463,1463,1463,1463,0
|
|
20230628,123700,668687006,1463,1464,1464,1463,106
|
|
20230628,123600,668531825,1463,1463,1463,1463,0
|
|
20230628,123500,668531825,1463,1463,1463,1463,0
|
|
20230628,123400,668531825,1463,1466,1466,1463,110
|
|
20230628,123300,668370794,1475,1467,1475,1467,200
|
|
20230628,123200,668076496,1467,1466,1467,1466,18
|
|
20230628,123100,668050092,1465,1465,1465,1465,0
|
|
20230628,123000,668050092,1465,1465,1465,1465,64
|
|
20230628,122900,667956332,1465,1465,1465,1465,1
|
|
20230628,122800,667954867,1465,1465,1465,1465,9
|
|
20230628,122700,667941682,1464,1464,1464,1464,0
|
|
20230628,122600,667941682,1464,1464,1464,1464,974
|
|
20230628,122500,666515746,1461,1461,1461,1461,0
|
|
20230628,122400,666515746,1461,1461,1461,1461,0
|
|
20230628,122300,666515746,1461,1461,1461,1461,0
|
|
20230628,122200,666515746,1461,1461,1461,1461,0
|
|
20230628,122100,666515746,1461,1461,1461,1461,0
|
|
20230628,122000,666515746,1461,1461,1461,1461,10
|
|
20230628,121900,666501136,1460,1460,1460,1460,0
|
|
20230628,121800,666501136,1460,1460,1460,1460,46
|
|
20230628,121700,666433976,1458,1457,1458,1457,2
|
|
20230628,121600,666431061,1465,1461,1465,1450,1465
|
|
20230628,121500,664298167,1449,1467,1467,1449,12425
|
|
20230628,121400,646186567,1462,1464,1464,1462,1477
|
|
20230628,121300,644026511,1464,1464,1464,1464,0
|
|
20230628,121200,644026511,1464,1465,1465,1464,53
|
|
20230628,121100,643948876,1467,1467,1467,1467,0
|
|
20230628,121000,643948876,1467,1463,1467,1463,915
|
|
20230628,120900,642610221,1462,1462,1462,1462,0
|
|
20230628,120800,642610221,1462,1462,1462,1462,1
|
|
20230628,120700,642608759,1458,1458,1458,1458,0
|
|
20230628,120600,642608759,1458,1458,1458,1458,0
|
|
20230628,120500,642608759,1458,1458,1458,1458,204
|
|
20230628,120400,642311327,1456,1456,1456,1456,0
|
|
20230628,120300,642311327,1456,1456,1456,1456,0
|
|
20230628,120200,642311327,1456,1456,1456,1456,0
|
|
20230628,120100,642311327,1456,1457,1457,1456,2
|
|
20230628,120000,642308414,1460,1461,1461,1460,1685
|
|
20230628,115900,639847403,1468,1460,1468,1460,298
|
|
20230628,115800,639411761,1460,1455,1460,1455,3575
|
|
20230628,115700,634208631,1455,1455,1455,1454,401
|
|
20230628,115600,633625189,1455,1455,1455,1455,2386
|
|
20230628,115500,630153559,1453,1453,1453,1453,0
|
|
20230628,115400,630153559,1453,1453,1453,1453,304
|
|
20230628,115300,629711847,1454,1454,1454,1454,0
|
|
20230628,115200,629711847,1454,1454,1454,1451,1708
|
|
20230628,115100,627232721,1456,1457,1457,1456,1415
|
|
20230628,115000,625172480,1461,1461,1461,1461,0
|
|
20230628,114900,625172480,1461,1461,1461,1461,0
|
|
20230628,114800,625172480,1461,1461,1461,1461,1577
|
|
20230628,114700,622868483,1468,1466,1468,1463,3396
|
|
20230628,114600,617892238,1464,1471,1471,1464,3304
|
|
20230628,114500,613035533,1471,1472,1472,1471,864
|
|
20230628,114400,611764118,1472,1472,1472,1472,1
|
|
20230628,114300,611762646,1479,1479,1479,1479,0
|
|
20230628,114200,611762646,1479,1479,1479,1479,0
|
|
20230628,114100,611762646,1479,1479,1479,1479,0
|
|
20230628,114000,611762646,1479,1476,1479,1476,2
|
|
20230628,113900,611759691,1471,1476,1479,1471,48
|
|
20230628,113800,611688903,1474,1471,1475,1470,1580
|
|
20230628,113700,609358735,1470,1472,1472,1469,411
|
|
20230628,113600,608754585,1474,1462,1474,1462,472
|
|
20230628,113500,608059883,1462,1462,1462,1462,0
|
|
20230628,113400,608059883,1462,1455,1462,1455,18
|
|
20230628,113300,608033686,1462,1456,1462,1456,107
|
|
20230628,113200,607877888,1456,1467,1492,1456,815
|
|
20230628,113100,606683404,1492,1443,1492,1443,10688
|
|
20230628,113000,591055126,1440,1440,1440,1440,0
|
|
20230628,112900,591055126,1440,1440,1440,1440,100
|
|
20230628,112800,590911126,1439,1439,1439,1439,0
|
|
20230628,112700,590911126,1439,1439,1439,1439,1103
|
|
20230628,112600,589323909,1439,1439,1439,1439,0
|
|
20230628,112500,589323909,1439,1439,1439,1439,2
|
|
20230628,112400,589321031,1439,1439,1439,1439,0
|
|
20230628,112300,589321031,1439,1439,1439,1439,1
|
|
20230628,112200,589319592,1444,1444,1444,1444,0
|
|
20230628,112100,589319592,1444,1444,1444,1444,0
|
|
20230628,112000,589319592,1444,1444,1444,1444,1
|
|
20230628,111900,589318148,1439,1439,1439,1439,0
|
|
20230628,111800,589318148,1439,1439,1439,1439,0
|
|
20230628,111700,589318148,1439,1439,1439,1439,100
|
|
20230628,111600,589174248,1442,1442,1442,1442,0
|
|
20230628,111500,589174248,1442,1442,1442,1442,0
|
|
20230628,111400,589174248,1442,1442,1442,1442,1
|
|
20230628,111300,589172806,1437,1437,1437,1437,70
|
|
20230628,111200,589072216,1437,1437,1437,1437,1
|
|
20230628,111100,589070779,1435,1435,1435,1435,1
|
|
20230628,111000,589069344,1434,1434,1434,1434,1561
|
|
20230628,110900,586830870,1435,1436,1436,1435,7995
|
|
20230628,110800,575357647,1436,1436,1439,1436,6931
|
|
20230628,110700,565402237,1436,1438,1440,1436,8318
|
|
20230628,110600,553453878,1438,1438,1438,1437,3219
|
|
20230628,110500,548828161,1440,1440,1440,1440,0
|
|
20230628,110400,548828161,1440,1439,1440,1438,3413
|
|
20230628,110300,543917683,1440,1441,1441,1440,8935
|
|
20230628,110200,531049195,1443,1443,1443,1443,4
|
|
20230628,110100,531043423,1443,1443,1443,1443,59
|
|
20230628,110000,530958286,1442,1443,1443,1442,777
|
|
20230628,105900,529837125,1443,1443,1443,1443,40
|
|
20230628,105800,529779405,1443,1445,1448,1443,12
|
|
20230628,105700,529762082,1445,1445,1445,1445,0
|
|
20230628,105600,529762082,1445,1445,1445,1445,0
|
|
20230628,105500,529762082,1445,1445,1445,1445,0
|
|
20230628,105400,529762082,1445,1445,1445,1445,0
|
|
20230628,105300,529762082,1445,1447,1447,1445,11
|
|
20230628,105200,529746185,1445,1450,1450,1445,483
|
|
20230628,105100,529045840,1450,1445,1450,1445,2961
|
|
20230628,105000,524760085,1445,1445,1445,1445,301
|
|
20230628,104900,524325140,1450,1442,1450,1442,2012
|
|
20230628,104800,521423740,1442,1437,1442,1436,6653
|
|
20230628,104700,511836159,1436,1439,1439,1436,2000
|
|
20230628,104600,508960877,1442,1442,1442,1442,0
|
|
20230628,104500,508960877,1442,1442,1442,1442,1
|
|
20230628,104400,508959435,1442,1442,1442,1442,0
|
|
20230628,104300,508959435,1442,1439,1442,1436,2434
|
|
20230628,104200,505458461,1439,1440,1440,1439,100
|
|
20230628,104100,505314530,1440,1447,1447,1440,2035
|
|
20230628,104000,502370542,1450,1449,1450,1448,2750
|
|
20230628,103900,498386343,1450,1450,1450,1450,0
|
|
20230628,103800,498386343,1450,1450,1450,1450,1
|
|
20230628,103700,498384893,1450,1451,1456,1450,2952
|
|
20230628,103600,494104349,1450,1450,1450,1450,0
|
|
20230628,103500,494104349,1450,1450,1450,1450,0
|
|
20230628,103400,494104349,1450,1450,1450,1450,1404
|
|
20230628,103300,492068549,1450,1446,1450,1446,519
|
|
20230628,103200,491316003,1449,1449,1449,1449,0
|
|
20230628,103100,491316003,1449,1446,1449,1446,1029
|
|
20230628,103000,489824995,1446,1446,1446,1446,1343
|
|
20230628,102900,487883017,1446,1443,1446,1443,1713
|
|
20230628,102800,485410449,1437,1437,1437,1437,250
|
|
20230628,102700,485051199,1437,1437,1443,1437,57
|
|
20230628,102600,484969278,1443,1443,1443,1443,3
|
|
20230628,102500,484964949,1434,1434,1434,1434,2034
|
|
20230628,102400,482048193,1433,1437,1437,1433,3000
|
|
20230628,102300,477746870,1435,1445,1445,1435,1808
|
|
20230628,102200,475152149,1435,1445,1445,1434,8537
|
|
20230628,102100,462867732,1446,1450,1450,1446,3158
|
|
20230628,102000,458288839,1450,1452,1452,1450,2694
|
|
20230628,101900,454379804,1455,1456,1456,1455,64
|
|
20230628,101800,454286634,1456,1456,1456,1456,0
|
|
20230628,101700,454286634,1456,1456,1456,1456,1
|
|
20230628,101600,454285178,1451,1451,1451,1451,69
|
|
20230628,101500,454185059,1455,1454,1455,1454,1992
|
|
20230628,101400,451287689,1454,1454,1454,1454,11
|
|
20230628,101300,451271695,1455,1455,1455,1455,90
|
|
20230628,101200,451140745,1457,1456,1457,1456,100
|
|
20230628,101100,450995057,1457,1457,1457,1457,0
|
|
20230628,101000,450995057,1457,1456,1457,1456,254
|
|
20230628,100900,450625229,1458,1451,1458,1451,504
|
|
20230628,100800,449892796,1444,1444,1444,1444,0
|
|
20230628,100700,449892796,1444,1451,1451,1443,2042
|
|
20230628,100600,446937841,1451,1452,1455,1451,2596
|
|
20230628,100500,443166715,1455,1433,1455,1433,3792
|
|
20230628,100400,437686573,1448,1450,1450,1427,14342
|
|
20230628,100300,417115250,1450,1463,1463,1450,27610
|
|
20230628,100200,376878378,1463,1463,1463,1463,716
|
|
20230628,100100,375830870,1462,1462,1462,1462,110
|
|
20230628,100000,375670050,1462,1469,1469,1462,6194
|
|
20230628,095900,366593005,1468,1468,1468,1468,500
|
|
20230628,095800,365859005,1467,1470,1471,1462,5263
|
|
20230628,095700,358144726,1465,1477,1477,1462,26023
|
|
20230628,095600,319862149,1477,1479,1480,1477,5478
|
|
20230628,095500,311765355,1478,1478,1478,1478,0
|
|
20230628,095400,311765355,1478,1480,1480,1478,1099
|
|
20230628,095300,310140657,1478,1479,1480,1478,1060
|
|
20230628,095200,308573570,1479,1479,1479,1479,1220
|
|
20230628,095100,306769190,1479,1481,1481,1479,3939
|
|
20230628,095000,300938581,1481,1487,1487,1481,3775
|
|
20230628,094900,295336577,1487,1490,1490,1487,3326
|
|
20230628,094800,290388260,1490,1490,1490,1490,3
|
|
20230628,094700,290383790,1488,1488,1488,1488,487
|
|
20230628,094600,289659134,1488,1488,1488,1488,4
|
|
20230628,094500,289653182,1488,1488,1488,1488,1000
|
|
20230628,094400,288165182,1487,1487,1487,1487,0
|
|
20230628,094300,288165182,1487,1487,1487,1487,2223
|
|
20230628,094200,284859581,1487,1487,1487,1487,1000
|
|
20230628,094100,283372581,1487,1493,1493,1487,12233
|
|
20230628,094000,265133332,1493,1494,1494,1493,2095
|
|
20230628,093900,262003552,1495,1497,1498,1495,4105
|
|
20230628,093800,255863781,1497,1497,1497,1497,251
|
|
20230628,093700,255488034,1496,1496,1496,1496,405
|
|
20230628,093600,254882154,1496,1496,1496,1496,753
|
|
20230628,093500,253755666,1496,1498,1498,1496,714
|
|
20230628,093400,252687520,1498,1496,1498,1496,754
|
|
20230628,093300,251558894,1496,1498,1498,1496,22
|
|
20230628,093200,251525978,1496,1496,1497,1496,434
|
|
20230628,093100,250876496,1496,1497,1497,1495,2761
|
|
20230628,093000,246747940,1499,1495,1499,1495,429
|
|
20230628,092900,246104929,1495,1495,1499,1495,1008
|
|
20230628,092800,244597209,1496,1496,1496,1496,202
|
|
20230628,092700,244295017,1495,1504,1504,1495,2412
|
|
20230628,092600,240685420,1504,1504,1504,1504,71
|
|
20230628,092500,240578636,1504,1504,1504,1504,30
|
|
20230628,092400,240533516,1504,1497,1504,1492,11227
|
|
20230628,092300,223703905,1495,1512,1512,1495,11533
|
|
20230628,092200,206389304,1512,1514,1516,1507,6136
|
|
20230628,092100,197099188,1514,1502,1515,1502,37252
|
|
20230628,092000,140805779,1502,1495,1502,1495,10446
|
|
20230628,091900,125161182,1492,1489,1494,1489,3954
|
|
20230628,091800,119258088,1493,1493,1493,1488,391
|
|
20230628,091700,118675530,1487,1493,1493,1486,233
|
|
20230628,091600,118329015,1486,1483,1493,1483,696
|
|
20230628,091500,117295965,1483,1483,1495,1482,961
|
|
20230628,091400,115869733,1482,1487,1488,1482,4290
|
|
20230628,091300,109495446,1487,1481,1488,1481,2869
|
|
20230628,091200,105229256,1483,1487,1487,1483,2958
|
|
20230628,091100,100840584,1487,1491,1491,1484,11157
|
|
20230628,091000,84259003,1491,1496,1496,1489,2518
|
|
20230628,090900,80506368,1496,1495,1497,1493,2104
|
|
20230628,090800,77360397,1495,1495,1495,1495,485
|
|
20230628,090700,76635322,1495,1498,1498,1495,1114
|
|
20230628,090600,74969689,1494,1495,1498,1491,3558
|
|
20230628,090500,69640643,1498,1496,1498,1496,2459
|
|
20230628,090400,65958082,1496,1495,1497,1495,3626
|
|
20230628,090300,60532654,1488,1491,1495,1487,12516
|
|
20230628,090200,41859585,1491,1489,1491,1486,3156
|
|
20230628,090100,37156413,1486,1479,1486,1477,3049
|
|
20230628,090000,32641554,1478,1485,1485,1478,21745
|