601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,185700,1120973405,1585,1585,1585,1585,0
|
|
20230622,185600,1120973405,1585,1585,1585,1585,0
|
|
20230622,185500,1120973405,1585,1585,1585,1585,0
|
|
20230622,185400,1120973405,1585,1585,1585,1585,0
|
|
20230622,185300,1120973405,1585,1585,1585,1585,0
|
|
20230622,185200,1120973405,1585,1585,1585,1585,0
|
|
20230622,185100,1120973405,1585,1585,1585,1585,0
|
|
20230622,185000,1120973405,1585,1585,1585,1585,0
|
|
20230622,184900,1120973405,1585,1585,1585,1585,0
|
|
20230622,184800,1120973405,1585,1585,1585,1585,0
|
|
20230622,184700,1120973405,1585,1585,1585,1585,0
|
|
20230622,184600,1120973405,1585,1585,1585,1585,0
|
|
20230622,184500,1120973405,1585,1585,1585,1585,0
|
|
20230622,184400,1120973405,1585,1585,1585,1585,0
|
|
20230622,184300,1120973405,1585,1585,1585,1585,0
|
|
20230622,184200,1120973405,1585,1585,1585,1585,0
|
|
20230622,184100,1120973405,1585,1585,1585,1585,0
|
|
20230622,184000,1120973405,1585,1585,1585,1585,0
|
|
20230622,183900,1120973405,1585,1585,1585,1585,0
|
|
20230622,183800,1120973405,1585,1585,1585,1585,0
|
|
20230622,183700,1120973405,1585,1585,1585,1585,0
|
|
20230622,183600,1120973405,1585,1585,1585,1585,0
|
|
20230622,183500,1120973405,1585,1585,1585,1585,0
|
|
20230622,183400,1120973405,1585,1585,1585,1585,0
|
|
20230622,183300,1120973405,1585,1585,1585,1585,0
|
|
20230622,183200,1120973405,1585,1585,1585,1585,0
|
|
20230622,183100,1120973405,1585,1585,1585,1585,0
|
|
20230622,183000,1120973405,1585,1585,1585,1585,0
|
|
20230622,182900,1120973405,1585,1585,1585,1585,0
|
|
20230622,182800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,182700,1120973405,1585,1585,1585,1585,0
|
|
20230622,182600,1120973405,1585,1585,1585,1585,0
|
|
20230622,182500,1120973405,1585,1585,1585,1585,0
|
|
20230622,182400,1120973405,1585,1585,1585,1585,0
|
|
20230622,182300,1120973405,1585,1585,1585,1585,0
|
|
20230622,182200,1120973405,1585,1585,1585,1585,0
|
|
20230622,182100,1120973405,1585,1585,1585,1585,0
|
|
20230622,182000,1120973405,1585,1585,1585,1585,0
|
|
20230622,181900,1120973405,1585,1585,1585,1585,0
|
|
20230622,181800,1120973405,1585,1585,1585,1585,0
|
|
20230622,181700,1120973405,1585,1585,1585,1585,0
|
|
20230622,181600,1120973405,1585,1585,1585,1585,0
|
|
20230622,181500,1120973405,1585,1585,1585,1585,0
|
|
20230622,181400,1120973405,1585,1585,1585,1585,0
|
|
20230622,181300,1120973405,1585,1585,1585,1585,0
|
|
20230622,181200,1120973405,1585,1585,1585,1585,0
|
|
20230622,181100,1120973405,1585,1585,1585,1585,0
|
|
20230622,181000,1120973405,1585,1585,1585,1585,0
|
|
20230622,180900,1120973405,1585,1585,1585,1585,0
|
|
20230622,180800,1120973405,1585,1585,1585,1585,0
|
|
20230622,180700,1120973405,1585,1585,1585,1585,0
|
|
20230622,180600,1120973405,1585,1585,1585,1585,0
|
|
20230622,180500,1120973405,1585,1585,1585,1585,0
|
|
20230622,180400,1120973405,1585,1585,1585,1585,0
|
|
20230622,180300,1120973405,1585,1585,1585,1585,0
|
|
20230622,180200,1120973405,1585,1585,1585,1585,0
|
|
20230622,180100,1120973405,1585,1585,1585,1585,0
|
|
20230622,180000,1120973405,1585,1585,1585,1585,0
|
|
20230622,175900,1120973405,1585,1585,1585,1585,0
|
|
20230622,175800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,175700,1120973405,1585,1585,1585,1585,0
|
|
20230622,175600,1120973405,1585,1585,1585,1585,0
|
|
20230622,175500,1120973405,1585,1585,1585,1585,0
|
|
20230622,175400,1120973405,1585,1585,1585,1585,0
|
|
20230622,175300,1120973405,1585,1585,1585,1585,0
|
|
20230622,175200,1120973405,1585,1585,1585,1585,0
|
|
20230622,175100,1120973405,1585,1585,1585,1585,0
|
|
20230622,175000,1120973405,1585,1585,1585,1585,0
|
|
20230622,174900,1120973405,1585,1585,1585,1585,0
|
|
20230622,174800,1120973405,1585,1585,1585,1585,0
|
|
20230622,174700,1120973405,1585,1585,1585,1585,0
|
|
20230622,174600,1120973405,1585,1585,1585,1585,0
|
|
20230622,174500,1120973405,1585,1585,1585,1585,0
|
|
20230622,174400,1120973405,1585,1585,1585,1585,0
|
|
20230622,174300,1120973405,1585,1585,1585,1585,0
|
|
20230622,174200,1120973405,1585,1585,1585,1585,0
|
|
20230622,174100,1120973405,1585,1585,1585,1585,0
|
|
20230622,174000,1120973405,1585,1585,1585,1585,0
|
|
20230622,173900,1120973405,1585,1585,1585,1585,0
|
|
20230622,173800,1120973405,1585,1585,1585,1585,0
|
|
20230622,173700,1120973405,1585,1585,1585,1585,0
|
|
20230622,173600,1120973405,1585,1585,1585,1585,0
|
|
20230622,173500,1120973405,1585,1585,1585,1585,0
|
|
20230622,173400,1120973405,1585,1585,1585,1585,0
|
|
20230622,173300,1120973405,1585,1585,1585,1585,0
|
|
20230622,173200,1120973405,1585,1585,1585,1585,0
|
|
20230622,173100,1120973405,1585,1585,1585,1585,0
|
|
20230622,173000,1120973405,1585,1585,1585,1585,0
|
|
20230622,172900,1120973405,1585,1585,1585,1585,0
|
|
20230622,172800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,172700,1120973405,1585,1585,1585,1585,0
|
|
20230622,172600,1120973405,1585,1585,1585,1585,0
|
|
20230622,172500,1120973405,1585,1585,1585,1585,0
|
|
20230622,172400,1120973405,1585,1585,1585,1585,0
|
|
20230622,172300,1120973405,1585,1585,1585,1585,0
|
|
20230622,172200,1120973405,1585,1585,1585,1585,0
|
|
20230622,172100,1120973405,1585,1585,1585,1585,0
|
|
20230622,172000,1120973405,1585,1585,1585,1585,0
|
|
20230622,171900,1120973405,1585,1585,1585,1585,0
|
|
20230622,171800,1120973405,1585,1585,1585,1585,0
|
|
20230622,171700,1120973405,1585,1585,1585,1585,0
|
|
20230622,171600,1120973405,1585,1585,1585,1585,0
|
|
20230622,171500,1120973405,1585,1585,1585,1585,0
|
|
20230622,171400,1120973405,1585,1585,1585,1585,0
|
|
20230622,171300,1120973405,1585,1585,1585,1585,0
|
|
20230622,171200,1120973405,1585,1585,1585,1585,0
|
|
20230622,171100,1120973405,1585,1585,1585,1585,0
|
|
20230622,171000,1120973405,1585,1585,1585,1585,0
|
|
20230622,170900,1120973405,1585,1585,1585,1585,0
|
|
20230622,170800,1120973405,1585,1585,1585,1585,0
|
|
20230622,170700,1120973405,1585,1585,1585,1585,0
|
|
20230622,170600,1120973405,1585,1585,1585,1585,0
|
|
20230622,170500,1120973405,1585,1585,1585,1585,0
|
|
20230622,170400,1120973405,1585,1585,1585,1585,0
|
|
20230622,170300,1120973405,1585,1585,1585,1585,0
|
|
20230622,170200,1120973405,1585,1585,1585,1585,0
|
|
20230622,170100,1120973405,1585,1585,1585,1585,0
|
|
20230622,170000,1120973405,1585,1585,1585,1585,0
|
|
20230622,165900,1120973405,1585,1585,1585,1585,0
|
|
20230622,165800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,165700,1120973405,1585,1585,1585,1585,0
|
|
20230622,165600,1120973405,1585,1585,1585,1585,0
|
|
20230622,165500,1120973405,1585,1585,1585,1585,0
|
|
20230622,165400,1120973405,1585,1585,1585,1585,0
|
|
20230622,165300,1120973405,1585,1585,1585,1585,0
|
|
20230622,165200,1120973405,1585,1585,1585,1585,0
|
|
20230622,165100,1120973405,1585,1585,1585,1585,0
|
|
20230622,165000,1120973405,1585,1585,1585,1585,0
|
|
20230622,164900,1120973405,1585,1585,1585,1585,0
|
|
20230622,164800,1120973405,1585,1585,1585,1585,0
|
|
20230622,164700,1120973405,1585,1585,1585,1585,0
|
|
20230622,164600,1120973405,1585,1585,1585,1585,0
|
|
20230622,164500,1120973405,1585,1585,1585,1585,0
|
|
20230622,164400,1120973405,1585,1585,1585,1585,0
|
|
20230622,164300,1120973405,1585,1585,1585,1585,0
|
|
20230622,164200,1120973405,1585,1585,1585,1585,0
|
|
20230622,164100,1120973405,1585,1585,1585,1585,0
|
|
20230622,164000,1120973405,1585,1585,1585,1585,0
|
|
20230622,163900,1120973405,1585,1585,1585,1585,0
|
|
20230622,163800,1120973405,1585,1585,1585,1585,0
|
|
20230622,163700,1120973405,1585,1585,1585,1585,0
|
|
20230622,163600,1120973405,1585,1585,1585,1585,0
|
|
20230622,163500,1120973405,1585,1585,1585,1585,0
|
|
20230622,163400,1120973405,1585,1585,1585,1585,0
|
|
20230622,163300,1120973405,1585,1585,1585,1585,0
|
|
20230622,163200,1120973405,1585,1585,1585,1585,0
|
|
20230622,163100,1120973405,1585,1585,1585,1585,0
|
|
20230622,163000,1120973405,1585,1585,1585,1585,0
|
|
20230622,162900,1120973405,1585,1585,1585,1585,0
|
|
20230622,162800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,162700,1120973405,1585,1585,1585,1585,0
|
|
20230622,162600,1120973405,1585,1585,1585,1585,0
|
|
20230622,162500,1120973405,1585,1585,1585,1585,0
|
|
20230622,162400,1120973405,1585,1585,1585,1585,0
|
|
20230622,162300,1120973405,1585,1585,1585,1585,0
|
|
20230622,162200,1120973405,1585,1585,1585,1585,0
|
|
20230622,162100,1120973405,1585,1585,1585,1585,0
|
|
20230622,162000,1120973405,1585,1585,1585,1585,0
|
|
20230622,161900,1120973405,1585,1585,1585,1585,0
|
|
20230622,161800,1120973405,1585,1585,1585,1585,0
|
|
20230622,161700,1120973405,1585,1585,1585,1585,0
|
|
20230622,161600,1120973405,1585,1585,1585,1585,0
|
|
20230622,161500,1120973405,1585,1585,1585,1585,0
|
|
20230622,161400,1120973405,1585,1585,1585,1585,0
|
|
20230622,161300,1120973405,1585,1585,1585,1585,0
|
|
20230622,161200,1120973405,1585,1585,1585,1585,0
|
|
20230622,161100,1120973405,1585,1585,1585,1585,0
|
|
20230622,161000,1120973405,1585,1585,1585,1585,0
|
|
20230622,160900,1120973405,1585,1585,1585,1585,0
|
|
20230622,160800,1120973405,1585,1585,1585,1585,0
|
|
20230622,160700,1120973405,1585,1585,1585,1585,0
|
|
20230622,160600,1120973405,1585,1585,1585,1585,0
|
|
20230622,160500,1120973405,1585,1585,1585,1585,0
|
|
20230622,160400,1120973405,1585,1585,1585,1585,0
|
|
20230622,160300,1120973405,1585,1585,1585,1585,0
|
|
20230622,160200,1120973405,1585,1585,1585,1585,0
|
|
20230622,160100,1120973405,1585,1585,1585,1585,0
|
|
20230622,160000,1120973405,1585,1585,1585,1585,0
|
|
20230622,155900,1120973405,1585,1585,1585,1585,0
|
|
20230622,155800,1120973405,1585,1585,1585,1585,15429
|
|
20230622,155700,1120973405,1585,1585,1585,1585,0
|
|
20230622,155600,1120973405,1585,1585,1585,1585,0
|
|
20230622,155500,1120973405,1585,1585,1585,1585,0
|
|
20230622,155400,1120973405,1585,1585,1585,1585,0
|
|
20230622,155300,1120973405,1585,1585,1585,1585,0
|
|
20230622,155200,1120973405,1585,1585,1585,1585,0
|
|
20230622,155100,1120973405,1585,1585,1585,1585,0
|
|
20230622,155000,1120973405,1585,1585,1585,1585,0
|
|
20230622,154900,1120973405,1585,1585,1585,1585,0
|
|
20230622,154800,1120973405,1585,1585,1585,1585,0
|
|
20230622,154700,1120973405,1585,1585,1585,1585,0
|
|
20230622,154600,1120973405,1585,1585,1585,1585,0
|
|
20230622,154500,1120973405,1585,1585,1585,1585,0
|
|
20230622,154400,1120973405,1585,1585,1585,1585,0
|
|
20230622,154300,1120973405,1585,1585,1585,1585,0
|
|
20230622,154200,1120973405,1585,1585,1585,1585,0
|
|
20230622,154100,1120973405,1585,1585,1585,1585,0
|
|
20230622,154000,1120973405,1585,1585,1585,1585,0
|
|
20230622,153900,1120973405,1585,1585,1585,1585,0
|
|
20230622,153800,1120973405,1585,1585,1585,1585,0
|
|
20230622,153700,1120973405,1585,1585,1585,1585,0
|
|
20230622,153600,1120973405,1585,1585,1585,1585,0
|
|
20230622,153500,1120973405,1585,1585,1585,1585,0
|
|
20230622,153400,1120973405,1585,1585,1585,1585,0
|
|
20230622,153300,1120973405,1585,1585,1585,1585,0
|
|
20230622,153200,1120973405,1585,1585,1585,1585,0
|
|
20230622,153100,1120973405,1585,1585,1585,1585,0
|
|
20230622,153000,1120973405,1585,1585,1585,1585,15429
|
|
20230622,152900,1096518440,1579,1579,1579,1579,0
|
|
20230622,152800,1096518440,1579,1579,1579,1579,0
|
|
20230622,152700,1096518440,1579,1579,1579,1579,0
|
|
20230622,152600,1096518440,1579,1579,1579,1579,0
|
|
20230622,152500,1096518440,1579,1579,1579,1579,0
|
|
20230622,152400,1096518440,1579,1579,1579,1579,0
|
|
20230622,152300,1096518440,1579,1579,1579,1579,0
|
|
20230622,152200,1096518440,1579,1579,1579,1579,0
|
|
20230622,152100,1096518440,1579,1579,1579,1579,0
|
|
20230622,152000,1096518440,1579,1579,1579,1579,0
|
|
20230622,151900,1096518440,1579,1577,1579,1575,3874
|
|
20230622,151800,1090406258,1578,1578,1578,1578,2
|
|
20230622,151700,1090403102,1579,1580,1581,1579,1740
|
|
20230622,151600,1087654176,1580,1581,1581,1579,4373
|
|
20230622,151500,1080747840,1581,1585,1586,1579,3490
|
|
20230622,151400,1075231241,1583,1585,1585,1583,3814
|
|
20230622,151300,1069190039,1585,1579,1586,1579,12024
|
|
20230622,151200,1050175781,1579,1579,1581,1578,5459
|
|
20230622,151100,1041558498,1579,1576,1579,1576,1714
|
|
20230622,151000,1038856195,1576,1573,1576,1573,2376
|
|
20230622,150900,1035114610,1573,1569,1573,1569,3558
|
|
20230622,150800,1029526702,1569,1570,1570,1569,2114
|
|
20230622,150700,1026208122,1565,1565,1570,1565,2900
|
|
20230622,150600,1021657580,1570,1569,1570,1569,5
|
|
20230622,150500,1021649731,1569,1569,1571,1569,9864
|
|
20230622,150400,1006164472,1569,1561,1569,1561,3109
|
|
20230622,150300,1001297531,1563,1562,1563,1560,2801
|
|
20230622,150200,996925388,1563,1563,1563,1563,68
|
|
20230622,150100,996819104,1567,1565,1567,1563,68
|
|
20230622,150000,996712680,1563,1560,1563,1560,1154
|
|
20230622,145900,994909238,1560,1557,1560,1556,214
|
|
20230622,145800,994576158,1556,1556,1557,1556,2832
|
|
20230622,145700,990169565,1557,1557,1557,1557,402
|
|
20230622,145600,989543651,1557,1557,1557,1557,5
|
|
20230622,145500,989535866,1557,1558,1558,1557,1691
|
|
20230622,145400,986902974,1557,1555,1557,1555,6989
|
|
20230622,145300,976026877,1553,1554,1554,1553,200
|
|
20230622,145200,975716276,1553,1553,1553,1553,0
|
|
20230622,145100,975716276,1553,1554,1554,1553,566
|
|
20230622,145000,974837277,1555,1555,1556,1555,1365
|
|
20230622,144900,972714699,1557,1557,1557,1557,0
|
|
20230622,144800,972714699,1557,1557,1557,1557,0
|
|
20230622,144700,972714699,1557,1553,1557,1553,438
|
|
20230622,144600,972034481,1553,1553,1553,1553,22
|
|
20230622,144500,972000315,1553,1553,1553,1553,1
|
|
20230622,144400,971998762,1552,1555,1557,1552,778
|
|
20230622,144300,970789440,1555,1554,1555,1553,2265
|
|
20230622,144200,967270590,1554,1555,1555,1554,666
|
|
20230622,144100,966235586,1555,1557,1557,1555,63
|
|
20230622,144000,966137553,1559,1559,1559,1557,506
|
|
20230622,143900,965349663,1560,1560,1560,1560,303
|
|
20230622,143800,964876983,1561,1560,1561,1560,2
|
|
20230622,143700,964873862,1561,1561,1561,1561,0
|
|
20230622,143600,964873862,1561,1561,1561,1560,518
|
|
20230622,143500,964065729,1561,1561,1561,1560,1836
|
|
20230622,143400,961201463,1561,1559,1561,1559,887
|
|
20230622,143300,959817623,1559,1559,1561,1559,129
|
|
20230622,143200,959616510,1561,1555,1561,1555,5492
|
|
20230622,143100,951057432,1556,1552,1556,1552,3201
|
|
20230622,143000,946089476,1556,1555,1556,1550,550
|
|
20230622,142900,945234329,1555,1555,1555,1555,1
|
|
20230622,142800,945232774,1549,1553,1553,1547,1869
|
|
20230622,142700,942335356,1554,1555,1555,1554,1165
|
|
20230622,142600,940524381,1557,1553,1559,1543,14079
|
|
20230622,142500,918750675,1553,1557,1557,1553,9
|
|
20230622,142400,918736688,1560,1556,1560,1551,1086
|
|
20230622,142300,917051138,1556,1557,1560,1556,212
|
|
20230622,142200,916721152,1557,1559,1559,1557,4
|
|
20230622,142100,916714921,1560,1561,1561,1560,1003
|
|
20230622,142000,915150239,1561,1557,1561,1554,1192
|
|
20230622,141900,913297236,1551,1553,1554,1550,8763
|
|
20230622,141800,899704196,1551,1550,1552,1550,8770
|
|
20230622,141700,886107625,1548,1555,1556,1547,15346
|
|
20230622,141600,862314594,1556,1561,1562,1556,712
|
|
20230622,141500,861206534,1555,1563,1564,1553,15121
|
|
20230622,141400,837660933,1562,1565,1571,1562,2258
|
|
20230622,141300,834129685,1564,1574,1574,1564,14170
|
|
20230622,141200,811932310,1574,1569,1574,1569,10927
|
|
20230622,141100,794770535,1569,1573,1575,1565,23116
|
|
20230622,141000,758488769,1572,1570,1591,1569,36186
|
|
20230622,140900,701454394,1570,1608,1608,1570,116091
|
|
20230622,140800,516762537,1601,1565,1625,1565,129240
|
|
20230622,140700,309482452,1565,1565,1565,1565,940
|
|
20230622,140600,308011352,1564,1564,1565,1564,112
|
|
20230622,140500,307836177,1564,1564,1564,1564,500
|
|
20230622,140400,307054177,1566,1566,1566,1566,125
|
|
20230622,140300,306858427,1566,1566,1569,1566,5194
|
|
20230622,140200,298718995,1564,1564,1567,1564,1400
|
|
20230622,140100,296527617,1564,1563,1564,1563,50
|
|
20230622,140000,296449462,1564,1563,1564,1563,651
|
|
20230622,135900,295431942,1563,1563,1564,1563,222
|
|
20230622,135800,295084951,1563,1563,1564,1563,1213
|
|
20230622,135700,293188047,1563,1560,1563,1560,36
|
|
20230622,135600,293131872,1564,1561,1564,1560,856
|
|
20230622,135500,291793744,1561,1562,1562,1561,3
|
|
20230622,135400,291789059,1562,1563,1563,1562,110
|
|
20230622,135300,291617135,1562,1562,1562,1562,126
|
|
20230622,135200,291420323,1562,1562,1562,1562,5
|
|
20230622,135100,291412513,1561,1560,1561,1560,1001
|
|
20230622,135000,289849964,1561,1561,1561,1561,8
|
|
20230622,134900,289837476,1560,1561,1561,1560,1926
|
|
20230622,134800,286831012,1561,1559,1561,1559,15
|
|
20230622,134700,286807617,1556,1557,1557,1556,501
|
|
20230622,134600,286027966,1560,1560,1560,1560,1300
|
|
20230622,134500,283999966,1560,1560,1560,1560,2
|
|
20230622,134400,283996846,1559,1557,1559,1557,1796
|
|
20230622,134300,281197073,1556,1556,1556,1556,22
|
|
20230622,134200,281162841,1555,1555,1555,1555,2
|
|
20230622,134100,281159731,1555,1555,1555,1555,12
|
|
20230622,134000,281141071,1555,1555,1555,1555,0
|
|
20230622,133900,281141071,1555,1555,1555,1555,12
|
|
20230622,133800,281122411,1555,1555,1555,1555,150
|
|
20230622,133700,280889161,1555,1555,1555,1555,105
|
|
20230622,133600,280725886,1555,1555,1555,1555,0
|
|
20230622,133500,280725886,1555,1555,1555,1555,0
|
|
20230622,133400,280725886,1555,1554,1555,1554,561
|
|
20230622,133300,279853592,1555,1555,1555,1555,85
|
|
20230622,133200,279721417,1554,1554,1554,1554,13
|
|
20230622,133100,279701215,1554,1554,1554,1554,0
|
|
20230622,133000,279701215,1554,1554,1554,1554,20
|
|
20230622,132900,279670135,1555,1555,1555,1555,0
|
|
20230622,132800,279670135,1555,1555,1555,1555,60
|
|
20230622,132700,279576835,1555,1554,1555,1554,252
|
|
20230622,132600,279184987,1555,1555,1555,1555,0
|
|
20230622,132500,279184987,1555,1555,1555,1555,0
|
|
20230622,132400,279184987,1555,1555,1555,1555,0
|
|
20230622,132300,279184987,1555,1555,1555,1555,0
|
|
20230622,132200,279184987,1555,1555,1555,1555,0
|
|
20230622,132100,279184987,1555,1555,1555,1555,0
|
|
20230622,132000,279184987,1555,1555,1555,1555,1
|
|
20230622,131900,279183432,1555,1555,1555,1555,1
|
|
20230622,131800,279181877,1554,1554,1554,1554,0
|
|
20230622,131700,279181877,1554,1554,1554,1554,300
|
|
20230622,131600,278715677,1553,1553,1553,1553,0
|
|
20230622,131500,278715677,1553,1553,1553,1553,0
|
|
20230622,131400,278715677,1553,1553,1553,1553,0
|
|
20230622,131300,278715677,1553,1553,1553,1553,40
|
|
20230622,131200,278653557,1553,1553,1553,1553,0
|
|
20230622,131100,278653557,1553,1553,1553,1553,600
|
|
20230622,131000,277721757,1552,1552,1552,1552,0
|
|
20230622,130900,277721757,1552,1557,1557,1552,686
|
|
20230622,130800,276656085,1557,1557,1557,1557,8
|
|
20230622,130700,276643629,1559,1559,1559,1559,0
|
|
20230622,130600,276643629,1559,1559,1559,1559,1
|
|
20230622,130500,276642070,1558,1558,1558,1558,100
|
|
20230622,130400,276486270,1558,1558,1558,1558,200
|
|
20230622,130300,276174670,1559,1559,1559,1559,0
|
|
20230622,130200,276174670,1559,1556,1559,1556,8
|
|
20230622,130100,276162213,1555,1555,1555,1555,6985
|
|
20230622,130000,265300538,1555,1552,1555,1552,833
|
|
20230622,125900,264006386,1550,1550,1550,1550,0
|
|
20230622,125800,264006386,1550,1550,1550,1550,0
|
|
20230622,125700,264006386,1550,1550,1550,1550,1
|
|
20230622,125600,264004836,1550,1551,1552,1550,113
|
|
20230622,125500,263829512,1551,1551,1551,1551,5
|
|
20230622,125400,263821757,1550,1550,1550,1550,1599
|
|
20230622,125300,261343307,1550,1550,1550,1550,100
|
|
20230622,125200,261188307,1550,1550,1550,1550,0
|
|
20230622,125100,261188307,1550,1549,1550,1549,500
|
|
20230622,125000,260413806,1549,1549,1549,1549,488
|
|
20230622,124900,259657894,1549,1549,1549,1549,0
|
|
20230622,124800,259657894,1549,1549,1549,1549,36
|
|
20230622,124700,259602130,1549,1549,1549,1549,0
|
|
20230622,124600,259602130,1549,1550,1550,1549,4
|
|
20230622,124500,259595933,1549,1549,1549,1549,0
|
|
20230622,124400,259595933,1549,1550,1550,1549,765
|
|
20230622,124300,258410938,1550,1548,1550,1548,911
|
|
20230622,124200,256999604,1548,1548,1548,1548,0
|
|
20230622,124100,256999604,1548,1548,1548,1548,0
|
|
20230622,124000,256999604,1548,1548,1548,1548,0
|
|
20230622,123900,256999604,1548,1548,1548,1548,0
|
|
20230622,123800,256999604,1548,1548,1548,1548,0
|
|
20230622,123700,256999604,1548,1548,1548,1548,764
|
|
20230622,123600,255816932,1548,1548,1548,1548,0
|
|
20230622,123500,255816932,1548,1548,1548,1548,81
|
|
20230622,123400,255691544,1548,1547,1548,1547,2583
|
|
20230622,123300,251693061,1546,1546,1546,1546,3
|
|
20230622,123200,251688423,1548,1548,1548,1548,0
|
|
20230622,123100,251688423,1548,1547,1548,1547,1951
|
|
20230622,123000,248670221,1548,1548,1548,1548,0
|
|
20230622,122900,248670221,1548,1548,1548,1548,0
|
|
20230622,122800,248670221,1548,1548,1548,1548,0
|
|
20230622,122700,248670221,1548,1548,1548,1548,0
|
|
20230622,122600,248670221,1548,1548,1548,1548,29
|
|
20230622,122500,248625329,1549,1549,1549,1549,0
|
|
20230622,122400,248625329,1549,1549,1549,1549,0
|
|
20230622,122300,248625329,1549,1549,1549,1549,3
|
|
20230622,122200,248620682,1549,1549,1549,1549,0
|
|
20230622,122100,248620682,1549,1549,1549,1549,100
|
|
20230622,122000,248465782,1549,1549,1549,1549,3
|
|
20230622,121900,248461135,1549,1549,1549,1549,0
|
|
20230622,121800,248461135,1549,1550,1550,1549,19
|
|
20230622,121700,248431697,1550,1550,1550,1550,53
|
|
20230622,121600,248349547,1550,1550,1550,1550,95
|
|
20230622,121500,248202297,1550,1550,1550,1550,0
|
|
20230622,121400,248202297,1550,1550,1550,1550,105
|
|
20230622,121300,248039547,1550,1550,1550,1550,1792
|
|
20230622,121200,245261947,1550,1550,1550,1550,500
|
|
20230622,121100,244486947,1550,1550,1550,1550,434
|
|
20230622,121000,243814247,1550,1551,1551,1550,3877
|
|
20230622,120900,237802402,1552,1552,1552,1552,0
|
|
20230622,120800,237802402,1552,1552,1552,1552,2560
|
|
20230622,120700,233829282,1552,1553,1553,1552,100
|
|
20230622,120600,233674030,1553,1553,1553,1553,13
|
|
20230622,120500,233653841,1553,1555,1555,1553,69
|
|
20230622,120400,233546644,1552,1552,1552,1552,0
|
|
20230622,120300,233546644,1552,1552,1552,1552,0
|
|
20230622,120200,233546644,1552,1552,1552,1552,30
|
|
20230622,120100,233500084,1555,1553,1555,1552,20
|
|
20230622,120000,233469009,1552,1553,1553,1552,700
|
|
20230622,115900,232382598,1553,1553,1553,1553,0
|
|
20230622,115800,232382598,1553,1553,1553,1553,2604
|
|
20230622,115700,228338586,1555,1555,1555,1553,8031
|
|
20230622,115600,215863548,1555,1555,1555,1555,1
|
|
20230622,115500,215861993,1556,1556,1556,1556,0
|
|
20230622,115400,215861993,1556,1556,1556,1556,0
|
|
20230622,115300,215861993,1556,1559,1559,1556,16255
|
|
20230622,115200,190543103,1560,1560,1560,1560,75
|
|
20230622,115100,190426103,1560,1560,1560,1560,500
|
|
20230622,115000,189646103,1560,1560,1560,1560,412
|
|
20230622,114900,189003383,1560,1560,1560,1560,13
|
|
20230622,114800,188983103,1560,1560,1560,1560,1
|
|
20230622,114700,188981543,1560,1560,1560,1560,0
|
|
20230622,114600,188981543,1560,1560,1560,1560,16
|
|
20230622,114500,188956583,1560,1560,1560,1560,1
|
|
20230622,114400,188955023,1560,1560,1560,1560,0
|
|
20230622,114300,188955023,1560,1561,1561,1560,1050
|
|
20230622,114200,187316667,1562,1562,1562,1562,15
|
|
20230622,114100,187293237,1561,1562,1562,1561,287
|
|
20230622,114000,186845090,1562,1562,1562,1562,0
|
|
20230622,113900,186845090,1562,1563,1563,1562,11
|
|
20230622,113800,186827899,1563,1567,1567,1563,1798
|
|
20230622,113700,184016407,1567,1563,1567,1563,801
|
|
20230622,113600,182762444,1567,1566,1567,1565,8346
|
|
20230622,113500,169691836,1563,1563,1566,1563,42
|
|
20230622,113400,169626177,1561,1560,1565,1560,2073
|
|
20230622,113300,166385263,1558,1558,1558,1558,366
|
|
20230622,113200,165815035,1559,1559,1559,1559,646
|
|
20230622,113100,164807921,1560,1559,1560,1558,708
|
|
20230622,113000,163703812,1558,1558,1559,1558,1461
|
|
20230622,112900,161427469,1558,1560,1560,1558,1538
|
|
20230622,112800,159029930,1560,1564,1564,1560,851
|
|
20230622,112700,157700630,1565,1567,1567,1565,714
|
|
20230622,112600,156582953,1567,1563,1567,1563,190
|
|
20230622,112500,156285778,1563,1557,1563,1557,2635
|
|
20230622,112400,152176542,1558,1558,1558,1558,136
|
|
20230622,112300,151964654,1557,1551,1557,1551,6988
|
|
20230622,112200,141097595,1554,1554,1554,1554,0
|
|
20230622,112100,141097595,1554,1550,1554,1550,4134
|
|
20230622,112000,134678961,1550,1550,1550,1550,1000
|
|
20230622,111900,133128961,1550,1550,1550,1550,28
|
|
20230622,111800,133085561,1550,1550,1550,1550,565
|
|
20230622,111700,132209811,1550,1550,1550,1550,203
|
|
20230622,111600,131895161,1551,1551,1551,1551,200
|
|
20230622,111500,131584961,1552,1552,1552,1552,0
|
|
20230622,111400,131584961,1552,1552,1552,1552,0
|
|
20230622,111300,131584961,1552,1552,1552,1552,0
|
|
20230622,111200,131584961,1552,1552,1552,1552,0
|
|
20230622,111100,131584961,1552,1549,1552,1549,1630
|
|
20230622,111000,129058460,1545,1545,1545,1545,0
|
|
20230622,110900,129058460,1545,1545,1545,1545,10
|
|
20230622,110800,129043010,1550,1550,1550,1550,0
|
|
20230622,110700,129043010,1550,1550,1550,1550,0
|
|
20230622,110600,129043010,1550,1549,1550,1549,190
|
|
20230622,110500,128748511,1550,1550,1550,1550,14
|
|
20230622,110400,128726811,1550,1550,1550,1550,0
|
|
20230622,110300,128726811,1550,1550,1550,1550,0
|
|
20230622,110200,128726811,1550,1550,1550,1550,9
|
|
20230622,110100,128712861,1545,1545,1545,1545,0
|
|
20230622,110000,128712861,1545,1545,1545,1545,1324
|
|
20230622,105900,126667281,1545,1545,1545,1545,0
|
|
20230622,105800,126667281,1545,1545,1545,1545,35
|
|
20230622,105700,126613206,1545,1545,1545,1545,0
|
|
20230622,105600,126613206,1545,1545,1545,1545,9
|
|
20230622,105500,126599301,1546,1546,1546,1546,219
|
|
20230622,105400,126260727,1546,1547,1547,1546,281
|
|
20230622,105300,125826032,1550,1550,1550,1550,0
|
|
20230622,105200,125826032,1550,1550,1550,1550,0
|
|
20230622,105100,125826032,1550,1550,1550,1550,1
|
|
20230622,105000,125824482,1547,1547,1547,1547,0
|
|
20230622,104900,125824482,1547,1547,1547,1547,0
|
|
20230622,104800,125824482,1547,1547,1547,1547,2
|
|
20230622,104700,125821388,1550,1550,1550,1550,0
|
|
20230622,104600,125821388,1550,1550,1550,1550,3
|
|
20230622,104500,125816738,1552,1552,1552,1552,0
|
|
20230622,104400,125816738,1552,1552,1552,1552,0
|
|
20230622,104300,125816738,1552,1551,1552,1551,320
|
|
20230622,104200,125320216,1551,1551,1551,1551,12
|
|
20230622,104100,125301604,1552,1552,1552,1552,0
|
|
20230622,104000,125301604,1552,1552,1552,1552,1
|
|
20230622,103900,125300052,1540,1540,1540,1540,0
|
|
20230622,103800,125300052,1540,1551,1551,1540,1001
|
|
20230622,103700,123758501,1550,1539,1550,1539,185
|
|
20230622,103600,123473731,1537,1547,1547,1537,764
|
|
20230622,103500,122297073,1552,1552,1552,1552,0
|
|
20230622,103400,122297073,1552,1552,1552,1552,510
|
|
20230622,103300,121505553,1553,1552,1553,1552,1800
|
|
20230622,103200,118711602,1552,1549,1552,1546,13
|
|
20230622,103100,118691450,1552,1550,1552,1550,2
|
|
20230622,103000,118688348,1552,1552,1552,1551,128
|
|
20230622,102900,118489694,1555,1555,1555,1555,0
|
|
20230622,102800,118489694,1555,1555,1555,1555,0
|
|
20230622,102700,118489694,1555,1555,1555,1555,0
|
|
20230622,102600,118489694,1555,1551,1555,1551,45
|
|
20230622,102500,118419749,1552,1551,1555,1551,1934
|
|
20230622,102400,115418815,1552,1552,1552,1551,2295
|
|
20230622,102300,111857056,1553,1552,1553,1552,34
|
|
20230622,102200,111804286,1552,1544,1552,1544,5231
|
|
20230622,102100,103702133,1544,1544,1544,1544,0
|
|
20230622,102000,103702133,1544,1535,1544,1535,2285
|
|
20230622,101900,100175369,1541,1536,1541,1536,28163
|
|
20230622,101800,56835083,1534,1534,1534,1534,0
|
|
20230622,101700,56835083,1534,1534,1534,1534,0
|
|
20230622,101600,56835083,1534,1534,1534,1534,144
|
|
20230622,101500,56614187,1535,1535,1535,1535,88
|
|
20230622,101400,56479107,1535,1535,1535,1535,11
|
|
20230622,101300,56462222,1535,1535,1535,1535,3
|
|
20230622,101200,56457617,1535,1535,1535,1535,0
|
|
20230622,101100,56457617,1535,1535,1535,1535,0
|
|
20230622,101000,56457617,1535,1532,1535,1532,95
|
|
20230622,100900,56311912,1532,1532,1532,1532,0
|
|
20230622,100800,56311912,1532,1532,1532,1532,0
|
|
20230622,100700,56311912,1532,1532,1532,1532,37
|
|
20230622,100600,56255228,1535,1532,1535,1532,851
|
|
20230622,100500,54951322,1532,1532,1532,1532,1107
|
|
20230622,100400,53255398,1535,1535,1535,1535,0
|
|
20230622,100300,53255398,1535,1535,1535,1535,20
|
|
20230622,100200,53224698,1535,1535,1535,1535,0
|
|
20230622,100100,53224698,1535,1535,1535,1535,115
|
|
20230622,100000,53048173,1532,1532,1532,1532,443
|
|
20230622,095900,52369497,1532,1532,1532,1532,892
|
|
20230622,095800,51002953,1532,1532,1532,1532,50
|
|
20230622,095700,50926353,1532,1533,1533,1532,3001
|
|
20230622,095600,46327921,1533,1536,1536,1533,299
|
|
20230622,095500,45868822,1536,1536,1536,1536,0
|
|
20230622,095400,45868822,1536,1536,1536,1536,82
|
|
20230622,095300,45742870,1534,1534,1534,1534,60
|
|
20230622,095200,45650830,1534,1534,1534,1533,101
|
|
20230622,095100,45495995,1533,1533,1533,1533,0
|
|
20230622,095000,45495995,1533,1533,1533,1533,0
|
|
20230622,094900,45495995,1533,1533,1533,1533,0
|
|
20230622,094800,45495995,1533,1534,1534,1533,922
|
|
20230622,094700,44082328,1537,1537,1537,1537,0
|
|
20230622,094600,44082328,1537,1537,1537,1537,0
|
|
20230622,094500,44082328,1537,1535,1537,1534,2320
|
|
20230622,094400,40521389,1535,1535,1535,1535,0
|
|
20230622,094300,40521389,1535,1535,1535,1535,1
|
|
20230622,094200,40519854,1535,1535,1535,1535,0
|
|
20230622,094100,40519854,1535,1535,1535,1535,1
|
|
20230622,094000,40518319,1537,1537,1537,1537,0
|
|
20230622,093900,40518319,1537,1537,1537,1537,38
|
|
20230622,093800,40459913,1537,1537,1537,1537,0
|
|
20230622,093700,40459913,1537,1537,1537,1537,11
|
|
20230622,093600,40443006,1537,1535,1537,1534,508
|
|
20230622,093500,39663721,1535,1535,1535,1535,0
|
|
20230622,093400,39663721,1535,1535,1535,1535,758
|
|
20230622,093300,38500191,1533,1533,1533,1533,0
|
|
20230622,093200,38500191,1533,1535,1535,1533,53
|
|
20230622,093100,38418936,1535,1535,1535,1535,1000
|
|
20230622,093000,36883936,1535,1535,1535,1535,102
|
|
20230622,092900,36727366,1536,1536,1536,1536,838
|
|
20230622,092800,35440198,1536,1536,1536,1536,1040
|
|
20230622,092700,33842758,1538,1538,1538,1538,0
|
|
20230622,092600,33842758,1538,1538,1538,1538,335
|
|
20230622,092500,33327528,1538,1538,1538,1538,5
|
|
20230622,092400,33319838,1536,1536,1536,1536,1892
|
|
20230622,092300,30413726,1536,1536,1536,1536,0
|
|
20230622,092200,30413726,1536,1535,1536,1535,169
|
|
20230622,092100,30154292,1535,1534,1535,1534,1583
|
|
20230622,092000,27724662,1534,1536,1536,1534,738
|
|
20230622,091900,26592443,1539,1539,1539,1539,0
|
|
20230622,091800,26592443,1539,1539,1539,1539,1
|
|
20230622,091700,26590904,1540,1540,1540,1540,0
|
|
20230622,091600,26590904,1540,1540,1540,1540,11
|
|
20230622,091500,26573964,1540,1540,1540,1540,80
|
|
20230622,091400,26450764,1541,1540,1541,1540,524
|
|
20230622,091300,25643475,1540,1540,1540,1540,20
|
|
20230622,091200,25612675,1542,1542,1542,1542,50
|
|
20230622,091100,25535575,1540,1535,1542,1533,2791
|
|
20230622,091000,21245841,1542,1542,1542,1542,0
|
|
20230622,090900,21245841,1542,1542,1542,1542,0
|
|
20230622,090800,21245841,1542,1542,1542,1542,0
|
|
20230622,090700,21245841,1542,1542,1542,1542,0
|
|
20230622,090600,21245841,1542,1541,1542,1541,108
|
|
20230622,090500,21079306,1530,1530,1530,1530,449
|
|
20230622,090400,20392336,1530,1530,1530,1530,1323
|
|
20230622,090300,18368146,1529,1530,1530,1529,692
|
|
20230622,090200,17309809,1530,1530,1530,1530,5150
|
|
20230622,090100,9430309,1530,1530,1530,1530,410
|
|
20230622,090000,8803009,1530,1537,1538,1530,5733
|