627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192400,293316369,1603,1603,1603,1603,22805
|
|
20230626,192300,293316369,1603,1603,1603,1603,0
|
|
20230626,192200,293316369,1603,1603,1603,1603,0
|
|
20230626,192100,293316369,1603,1603,1603,1603,0
|
|
20230626,192000,293316369,1603,1603,1603,1603,0
|
|
20230626,191900,293316369,1603,1603,1603,1603,0
|
|
20230626,191800,293316369,1603,1603,1603,1603,0
|
|
20230626,191700,293316369,1603,1603,1603,1603,0
|
|
20230626,191600,293316369,1603,1603,1603,1603,0
|
|
20230626,191500,293316369,1603,1603,1603,1603,0
|
|
20230626,191400,293316369,1603,1603,1603,1603,0
|
|
20230626,191300,293316369,1603,1603,1603,1603,0
|
|
20230626,191200,293316369,1603,1603,1603,1603,0
|
|
20230626,191100,293316369,1603,1603,1603,1603,0
|
|
20230626,191000,293316369,1603,1603,1603,1603,0
|
|
20230626,190900,293316369,1603,1603,1603,1603,0
|
|
20230626,190800,293316369,1603,1603,1603,1603,0
|
|
20230626,190700,293316369,1603,1603,1603,1603,0
|
|
20230626,190600,293316369,1603,1603,1603,1603,0
|
|
20230626,190500,293316369,1603,1603,1603,1603,0
|
|
20230626,190400,293316369,1603,1603,1603,1603,0
|
|
20230626,190300,293316369,1603,1603,1603,1603,0
|
|
20230626,190200,293316369,1603,1603,1603,1603,0
|
|
20230626,190100,293316369,1603,1603,1603,1603,0
|
|
20230626,190000,293316369,1603,1603,1603,1603,0
|
|
20230626,185900,293316369,1603,1603,1603,1603,0
|
|
20230626,185800,293316369,1603,1603,1603,1603,0
|
|
20230626,185700,293316369,1603,1603,1603,1603,0
|
|
20230626,185600,293316369,1603,1603,1603,1603,0
|
|
20230626,185500,293316369,1603,1603,1603,1603,0
|
|
20230626,185400,293316369,1603,1603,1603,1603,22805
|
|
20230626,185300,293316369,1603,1603,1603,1603,0
|
|
20230626,185200,293316369,1603,1603,1603,1603,0
|
|
20230626,185100,293316369,1603,1603,1603,1603,0
|
|
20230626,185000,293316369,1603,1603,1603,1603,0
|
|
20230626,184900,293316369,1603,1603,1603,1603,0
|
|
20230626,184800,293316369,1603,1603,1603,1603,0
|
|
20230626,184700,293316369,1603,1603,1603,1603,0
|
|
20230626,184600,293316369,1603,1603,1603,1603,0
|
|
20230626,184500,293316369,1603,1603,1603,1603,0
|
|
20230626,184400,293316369,1603,1603,1603,1603,0
|
|
20230626,184300,293316369,1603,1603,1603,1603,0
|
|
20230626,184200,293316369,1603,1603,1603,1603,0
|
|
20230626,184100,293316369,1603,1603,1603,1603,0
|
|
20230626,184000,293316369,1603,1603,1603,1603,0
|
|
20230626,183900,293316369,1603,1603,1603,1603,0
|
|
20230626,183800,293316369,1603,1603,1603,1603,0
|
|
20230626,183700,293316369,1603,1603,1603,1603,0
|
|
20230626,183600,293316369,1603,1603,1603,1603,0
|
|
20230626,183500,293316369,1603,1603,1603,1603,0
|
|
20230626,183400,293316369,1603,1603,1603,1603,0
|
|
20230626,183300,293316369,1603,1603,1603,1603,0
|
|
20230626,183200,293316369,1603,1603,1603,1603,0
|
|
20230626,183100,293316369,1603,1603,1603,1603,0
|
|
20230626,183000,293316369,1603,1603,1603,1603,0
|
|
20230626,182900,293316369,1603,1603,1603,1603,0
|
|
20230626,182800,293316369,1603,1603,1603,1603,0
|
|
20230626,182700,293316369,1603,1603,1603,1603,0
|
|
20230626,182600,293316369,1603,1603,1603,1603,0
|
|
20230626,182500,293316369,1603,1603,1603,1603,0
|
|
20230626,182400,293316369,1603,1603,1603,1603,22805
|
|
20230626,182300,293316369,1603,1603,1603,1603,0
|
|
20230626,182200,293316369,1603,1603,1603,1603,0
|
|
20230626,182100,293316369,1603,1603,1603,1603,0
|
|
20230626,182000,293316369,1603,1603,1603,1603,0
|
|
20230626,181900,293316369,1603,1603,1603,1603,0
|
|
20230626,181800,293316369,1603,1603,1603,1603,0
|
|
20230626,181700,293316369,1603,1603,1603,1603,0
|
|
20230626,181600,293316369,1603,1603,1603,1603,0
|
|
20230626,181500,293316369,1603,1603,1603,1603,0
|
|
20230626,181400,293316369,1603,1603,1603,1603,0
|
|
20230626,181300,293316369,1603,1603,1603,1603,0
|
|
20230626,181200,293316369,1603,1603,1603,1603,0
|
|
20230626,181100,293316369,1603,1603,1603,1603,0
|
|
20230626,181000,293316369,1603,1603,1603,1603,0
|
|
20230626,180900,293316369,1603,1603,1603,1603,0
|
|
20230626,180800,293316369,1603,1603,1603,1603,0
|
|
20230626,180700,293316369,1603,1603,1603,1603,0
|
|
20230626,180600,293316369,1603,1603,1603,1603,0
|
|
20230626,180500,293316369,1603,1603,1603,1603,0
|
|
20230626,180400,293316369,1603,1603,1603,1603,0
|
|
20230626,180300,293316369,1603,1603,1603,1603,0
|
|
20230626,180200,293316369,1603,1603,1603,1603,0
|
|
20230626,180100,293316369,1603,1603,1603,1603,0
|
|
20230626,180000,293316369,1603,1603,1603,1603,0
|
|
20230626,175900,293316369,1603,1603,1603,1603,0
|
|
20230626,175800,293316369,1603,1603,1603,1603,0
|
|
20230626,175700,293316369,1603,1603,1603,1603,0
|
|
20230626,175600,293316369,1603,1603,1603,1603,0
|
|
20230626,175500,293316369,1603,1603,1603,1603,0
|
|
20230626,175400,293316369,1603,1603,1603,1603,22805
|
|
20230626,175300,293316369,1603,1603,1603,1603,0
|
|
20230626,175200,293316369,1603,1603,1603,1603,0
|
|
20230626,175100,293316369,1603,1603,1603,1603,0
|
|
20230626,175000,293316369,1603,1603,1603,1603,0
|
|
20230626,174900,293316369,1603,1603,1603,1603,0
|
|
20230626,174800,293316369,1603,1603,1603,1603,0
|
|
20230626,174700,293316369,1603,1603,1603,1603,0
|
|
20230626,174600,293316369,1603,1603,1603,1603,0
|
|
20230626,174500,293316369,1603,1603,1603,1603,0
|
|
20230626,174400,293316369,1603,1603,1603,1603,0
|
|
20230626,174300,293316369,1603,1603,1603,1603,0
|
|
20230626,174200,293316369,1603,1603,1603,1603,0
|
|
20230626,174100,293316369,1603,1603,1603,1603,0
|
|
20230626,174000,293316369,1603,1603,1603,1603,0
|
|
20230626,173900,293316369,1603,1603,1603,1603,0
|
|
20230626,173800,293316369,1603,1603,1603,1603,0
|
|
20230626,173700,293316369,1603,1603,1603,1603,0
|
|
20230626,173600,293316369,1603,1603,1603,1603,0
|
|
20230626,173500,293316369,1603,1603,1603,1603,0
|
|
20230626,173400,293316369,1603,1603,1603,1603,0
|
|
20230626,173300,293316369,1603,1603,1603,1603,0
|
|
20230626,173200,293316369,1603,1603,1603,1603,0
|
|
20230626,173100,293316369,1603,1603,1603,1603,0
|
|
20230626,173000,293316369,1603,1603,1603,1603,0
|
|
20230626,172900,293316369,1603,1603,1603,1603,0
|
|
20230626,172800,293316369,1603,1603,1603,1603,0
|
|
20230626,172700,293316369,1603,1603,1603,1603,0
|
|
20230626,172600,293316369,1603,1603,1603,1603,0
|
|
20230626,172500,293316369,1603,1603,1603,1603,0
|
|
20230626,172400,293316369,1603,1603,1603,1603,22805
|
|
20230626,172300,293316369,1603,1603,1603,1603,0
|
|
20230626,172200,293316369,1603,1603,1603,1603,0
|
|
20230626,172100,293316369,1603,1603,1603,1603,0
|
|
20230626,172000,293316369,1603,1603,1603,1603,0
|
|
20230626,171900,293316369,1603,1603,1603,1603,0
|
|
20230626,171800,293316369,1603,1603,1603,1603,0
|
|
20230626,171700,293316369,1603,1603,1603,1603,0
|
|
20230626,171600,293316369,1603,1603,1603,1603,0
|
|
20230626,171500,293316369,1603,1603,1603,1603,0
|
|
20230626,171400,293316369,1603,1603,1603,1603,0
|
|
20230626,171300,293316369,1603,1603,1603,1603,0
|
|
20230626,171200,293316369,1603,1603,1603,1603,0
|
|
20230626,171100,293316369,1603,1603,1603,1603,0
|
|
20230626,171000,293316369,1603,1603,1603,1603,0
|
|
20230626,170900,293316369,1603,1603,1603,1603,0
|
|
20230626,170800,293316369,1603,1603,1603,1603,0
|
|
20230626,170700,293316369,1603,1603,1603,1603,0
|
|
20230626,170600,293316369,1603,1603,1603,1603,0
|
|
20230626,170500,293316369,1603,1603,1603,1603,0
|
|
20230626,170400,293316369,1603,1603,1603,1603,0
|
|
20230626,170300,293316369,1603,1603,1603,1603,0
|
|
20230626,170200,293316369,1603,1603,1603,1603,0
|
|
20230626,170100,293316369,1603,1603,1603,1603,0
|
|
20230626,170000,293316369,1603,1603,1603,1603,0
|
|
20230626,165900,293316369,1603,1603,1603,1603,0
|
|
20230626,165800,293316369,1603,1603,1603,1603,0
|
|
20230626,165700,293316369,1603,1603,1603,1603,0
|
|
20230626,165600,293316369,1603,1603,1603,1603,0
|
|
20230626,165500,293316369,1603,1603,1603,1603,0
|
|
20230626,165400,293316369,1603,1603,1603,1603,22805
|
|
20230626,165300,293316369,1603,1603,1603,1603,0
|
|
20230626,165200,293316369,1603,1603,1603,1603,0
|
|
20230626,165100,293316369,1603,1603,1603,1603,0
|
|
20230626,165000,293316369,1603,1603,1603,1603,0
|
|
20230626,164900,293316369,1603,1603,1603,1603,0
|
|
20230626,164800,293316369,1603,1603,1603,1603,0
|
|
20230626,164700,293316369,1603,1603,1603,1603,0
|
|
20230626,164600,293316369,1603,1603,1603,1603,0
|
|
20230626,164500,293316369,1603,1603,1603,1603,0
|
|
20230626,164400,293316369,1603,1603,1603,1603,0
|
|
20230626,164300,293316369,1603,1603,1603,1603,0
|
|
20230626,164200,293316369,1603,1603,1603,1603,0
|
|
20230626,164100,293316369,1603,1603,1603,1603,0
|
|
20230626,164000,293316369,1603,1603,1603,1603,0
|
|
20230626,163900,293316369,1603,1603,1603,1603,0
|
|
20230626,163800,293316369,1603,1603,1603,1603,0
|
|
20230626,163700,293316369,1603,1603,1603,1603,0
|
|
20230626,163600,293316369,1603,1603,1603,1603,0
|
|
20230626,163500,293316369,1603,1603,1603,1603,0
|
|
20230626,163400,293316369,1603,1603,1603,1603,0
|
|
20230626,163300,293316369,1603,1603,1603,1603,0
|
|
20230626,163200,293316369,1603,1603,1603,1603,0
|
|
20230626,163100,293316369,1603,1603,1603,1603,0
|
|
20230626,163000,293316369,1603,1603,1603,1603,0
|
|
20230626,162900,293316369,1603,1603,1603,1603,0
|
|
20230626,162800,293316369,1603,1603,1603,1603,0
|
|
20230626,162700,293316369,1603,1603,1603,1603,0
|
|
20230626,162600,293316369,1603,1603,1603,1603,0
|
|
20230626,162500,293316369,1603,1603,1603,1603,0
|
|
20230626,162400,293316369,1603,1603,1603,1603,22805
|
|
20230626,162300,293316369,1603,1603,1603,1603,0
|
|
20230626,162200,293316369,1603,1603,1603,1603,0
|
|
20230626,162100,293316369,1603,1603,1603,1603,0
|
|
20230626,162000,293316369,1603,1603,1603,1603,0
|
|
20230626,161900,293316369,1603,1603,1603,1603,0
|
|
20230626,161800,293316369,1603,1603,1603,1603,0
|
|
20230626,161700,293316369,1603,1603,1603,1603,0
|
|
20230626,161600,293316369,1603,1603,1603,1603,0
|
|
20230626,161500,293316369,1603,1603,1603,1603,0
|
|
20230626,161400,293316369,1603,1603,1603,1603,0
|
|
20230626,161300,293316369,1603,1603,1603,1603,0
|
|
20230626,161200,293316369,1603,1603,1603,1603,0
|
|
20230626,161100,293316369,1603,1603,1603,1603,0
|
|
20230626,161000,293316369,1603,1603,1603,1603,0
|
|
20230626,160900,293316369,1603,1603,1603,1603,0
|
|
20230626,160800,293316369,1603,1603,1603,1603,0
|
|
20230626,160700,293316369,1603,1603,1603,1603,0
|
|
20230626,160600,293316369,1603,1603,1603,1603,0
|
|
20230626,160500,293316369,1603,1603,1603,1603,0
|
|
20230626,160400,293316369,1603,1603,1603,1603,0
|
|
20230626,160300,293316369,1603,1603,1603,1603,0
|
|
20230626,160200,293316369,1603,1603,1603,1603,0
|
|
20230626,160100,293316369,1603,1603,1603,1603,0
|
|
20230626,160000,293316369,1603,1603,1603,1603,0
|
|
20230626,155900,293316369,1603,1603,1603,1603,0
|
|
20230626,155800,293316369,1603,1603,1603,1603,0
|
|
20230626,155700,293316369,1603,1603,1603,1603,0
|
|
20230626,155600,293316369,1603,1603,1603,1603,0
|
|
20230626,155500,293316369,1603,1603,1603,1603,0
|
|
20230626,155400,293316369,1603,1603,1603,1603,22805
|
|
20230626,155300,293316369,1603,1603,1603,1603,0
|
|
20230626,155200,293316369,1603,1603,1603,1603,0
|
|
20230626,155100,293316369,1603,1603,1603,1603,0
|
|
20230626,155000,293316369,1603,1603,1603,1603,0
|
|
20230626,154900,293316369,1603,1603,1603,1603,0
|
|
20230626,154800,293316369,1603,1603,1603,1603,0
|
|
20230626,154700,293316369,1603,1603,1603,1603,0
|
|
20230626,154600,293316369,1603,1603,1603,1603,0
|
|
20230626,154500,293316369,1603,1603,1603,1603,0
|
|
20230626,154400,293316369,1603,1603,1603,1603,0
|
|
20230626,154300,293316369,1603,1603,1603,1603,0
|
|
20230626,154200,293316369,1603,1603,1603,1603,0
|
|
20230626,154100,293316369,1603,1603,1603,1603,0
|
|
20230626,154000,293316369,1603,1603,1603,1603,0
|
|
20230626,153900,293316369,1603,1603,1603,1603,0
|
|
20230626,153800,293316369,1603,1603,1603,1603,0
|
|
20230626,153700,293316369,1603,1603,1603,1603,0
|
|
20230626,153600,293316369,1603,1603,1603,1603,0
|
|
20230626,153500,293316369,1603,1603,1603,1603,0
|
|
20230626,153400,293316369,1603,1603,1603,1603,0
|
|
20230626,153300,293316369,1603,1603,1603,1603,0
|
|
20230626,153200,293316369,1603,1603,1603,1603,0
|
|
20230626,153100,293316369,1603,1603,1603,1603,0
|
|
20230626,153000,293316369,1603,1603,1603,1603,22805
|
|
20230626,152900,256759954,1607,1607,1607,1607,0
|
|
20230626,152800,256759954,1607,1607,1607,1607,0
|
|
20230626,152700,256759954,1607,1607,1607,1607,0
|
|
20230626,152600,256759954,1607,1607,1607,1607,0
|
|
20230626,152500,256759954,1607,1607,1607,1607,0
|
|
20230626,152400,256759954,1607,1607,1607,1607,0
|
|
20230626,152300,256759954,1607,1607,1607,1607,0
|
|
20230626,152200,256759954,1607,1607,1607,1607,0
|
|
20230626,152100,256759954,1607,1607,1607,1607,0
|
|
20230626,152000,256759954,1607,1607,1607,1607,0
|
|
20230626,151900,256759954,1607,1605,1607,1603,786
|
|
20230626,151800,255499503,1607,1607,1607,1607,0
|
|
20230626,151700,255499503,1607,1607,1607,1607,228
|
|
20230626,151600,255133107,1604,1606,1606,1604,9
|
|
20230626,151500,255118661,1607,1606,1607,1606,7
|
|
20230626,151400,255107417,1606,1605,1606,1605,11
|
|
20230626,151300,255089752,1604,1604,1604,1604,15
|
|
20230626,151200,255065692,1602,1602,1602,1602,3
|
|
20230626,151100,255060886,1602,1602,1602,1602,92
|
|
20230626,151000,254913502,1602,1602,1602,1602,64
|
|
20230626,150900,254810974,1602,1602,1602,1602,8
|
|
20230626,150800,254798158,1602,1602,1602,1602,0
|
|
20230626,150700,254798158,1602,1602,1602,1602,0
|
|
20230626,150600,254798158,1602,1602,1602,1602,0
|
|
20230626,150500,254798158,1602,1604,1604,1602,322
|
|
20230626,150400,254281672,1604,1603,1604,1603,5000
|
|
20230626,150300,246262152,1603,1601,1603,1601,1110
|
|
20230626,150200,244485022,1601,1601,1601,1601,0
|
|
20230626,150100,244485022,1601,1601,1601,1601,0
|
|
20230626,150000,244485022,1601,1601,1601,1601,0
|
|
20230626,145900,244485022,1601,1601,1601,1601,0
|
|
20230626,145800,244485022,1601,1601,1601,1601,0
|
|
20230626,145700,244485022,1601,1601,1601,1601,0
|
|
20230626,145600,244485022,1601,1601,1601,1601,0
|
|
20230626,145500,244485022,1601,1601,1601,1601,1
|
|
20230626,145400,244483421,1603,1603,1603,1603,0
|
|
20230626,145300,244483421,1603,1603,1603,1603,1
|
|
20230626,145200,244481818,1601,1601,1601,1601,0
|
|
20230626,145100,244481818,1601,1601,1601,1601,10
|
|
20230626,145000,244465808,1602,1602,1602,1602,243
|
|
20230626,144900,244076522,1604,1604,1604,1604,0
|
|
20230626,144800,244076522,1604,1604,1604,1604,0
|
|
20230626,144700,244076522,1604,1604,1604,1604,0
|
|
20230626,144600,244076522,1604,1604,1604,1604,0
|
|
20230626,144500,244076522,1604,1604,1604,1604,0
|
|
20230626,144400,244076522,1604,1604,1604,1604,0
|
|
20230626,144300,244076522,1604,1604,1604,1604,0
|
|
20230626,144200,244076522,1604,1604,1604,1604,0
|
|
20230626,144100,244076522,1604,1604,1604,1604,100
|
|
20230626,144000,243916122,1604,1604,1604,1604,0
|
|
20230626,143900,243916122,1604,1604,1604,1604,129
|
|
20230626,143800,243709206,1604,1604,1604,1604,1758
|
|
20230626,143700,240889374,1604,1604,1604,1604,1613
|
|
20230626,143600,238302122,1604,1604,1604,1604,748
|
|
20230626,143500,237102330,1604,1604,1604,1604,1300
|
|
20230626,143400,235017130,1604,1604,1604,1604,2000
|
|
20230626,143300,231809130,1606,1606,1606,1606,0
|
|
20230626,143200,231809130,1606,1605,1606,1600,1176
|
|
20230626,143100,229921742,1606,1603,1606,1600,498
|
|
20230626,143000,229123865,1600,1600,1600,1600,18
|
|
20230626,142900,229095065,1603,1603,1603,1603,0
|
|
20230626,142800,229095065,1603,1603,1603,1603,9
|
|
20230626,142700,229080638,1607,1607,1607,1607,0
|
|
20230626,142600,229080638,1607,1600,1607,1600,600
|
|
20230626,142500,228118837,1600,1600,1600,1600,2
|
|
20230626,142400,228115637,1591,1591,1591,1591,0
|
|
20230626,142300,228115637,1591,1591,1591,1591,0
|
|
20230626,142200,228115637,1591,1591,1591,1591,0
|
|
20230626,142100,228115637,1591,1591,1591,1591,873
|
|
20230626,142000,226726694,1591,1591,1591,1591,728
|
|
20230626,141900,225568446,1591,1592,1592,1591,1499
|
|
20230626,141800,223183310,1592,1597,1597,1592,600
|
|
20230626,141700,222225625,1597,1597,1597,1597,0
|
|
20230626,141600,222225625,1597,1599,1599,1597,158
|
|
20230626,141500,221973144,1598,1598,1598,1598,0
|
|
20230626,141400,221973144,1598,1598,1598,1598,0
|
|
20230626,141300,221973144,1598,1598,1598,1598,195
|
|
20230626,141200,221661534,1599,1599,1599,1599,0
|
|
20230626,141100,221661534,1599,1599,1599,1599,200
|
|
20230626,141000,221341734,1599,1599,1599,1599,0
|
|
20230626,140900,221341734,1599,1599,1599,1599,0
|
|
20230626,140800,221341734,1599,1599,1599,1599,200
|
|
20230626,140700,221021934,1599,1599,1599,1599,1
|
|
20230626,140600,221020335,1589,1590,1599,1589,2371
|
|
20230626,140500,217252776,1590,1590,1590,1590,2150
|
|
20230626,140400,213834276,1590,1597,1597,1590,2425
|
|
20230626,140300,209972378,1597,1597,1597,1597,295
|
|
20230626,140200,209501263,1597,1600,1600,1597,1605
|
|
20230626,140100,206934456,1602,1602,1602,1600,2450
|
|
20230626,140000,203009928,1603,1603,1603,1603,0
|
|
20230626,135900,203009928,1603,1603,1603,1603,0
|
|
20230626,135800,203009928,1603,1603,1603,1603,0
|
|
20230626,135700,203009928,1603,1603,1603,1603,1
|
|
20230626,135600,203008325,1603,1603,1603,1603,0
|
|
20230626,135500,203008325,1603,1603,1603,1603,2
|
|
20230626,135400,203005119,1603,1603,1603,1603,50
|
|
20230626,135300,202924969,1603,1603,1603,1603,0
|
|
20230626,135200,202924969,1603,1603,1603,1603,0
|
|
20230626,135100,202924969,1603,1603,1603,1603,0
|
|
20230626,135000,202924969,1603,1603,1603,1603,0
|
|
20230626,134900,202924969,1603,1603,1603,1603,0
|
|
20230626,134800,202924969,1603,1603,1603,1603,0
|
|
20230626,134700,202924969,1603,1603,1603,1603,0
|
|
20230626,134600,202924969,1603,1603,1603,1603,100
|
|
20230626,134500,202764669,1603,1603,1603,1603,1
|
|
20230626,134400,202763066,1603,1603,1603,1603,5
|
|
20230626,134300,202755051,1602,1603,1603,1602,59
|
|
20230626,134200,202660494,1603,1602,1603,1602,3
|
|
20230626,134100,202655686,1603,1603,1603,1603,0
|
|
20230626,134000,202655686,1603,1603,1603,1603,0
|
|
20230626,133900,202655686,1603,1603,1603,1603,0
|
|
20230626,133800,202655686,1603,1603,1603,1603,0
|
|
20230626,133700,202655686,1603,1603,1603,1603,1
|
|
20230626,133600,202654083,1603,1603,1603,1603,90
|
|
20230626,133500,202509813,1603,1603,1603,1603,1200
|
|
20230626,133400,200586213,1602,1602,1602,1602,0
|
|
20230626,133300,200586213,1602,1602,1602,1602,0
|
|
20230626,133200,200586213,1602,1602,1602,1602,0
|
|
20230626,133100,200586213,1602,1603,1603,1602,32
|
|
20230626,133000,200534918,1603,1603,1603,1603,0
|
|
20230626,132900,200534918,1603,1603,1603,1603,0
|
|
20230626,132800,200534918,1603,1603,1603,1603,0
|
|
20230626,132700,200534918,1603,1603,1603,1603,10
|
|
20230626,132600,200518888,1603,1603,1603,1603,0
|
|
20230626,132500,200518888,1603,1603,1603,1603,1
|
|
20230626,132400,200517285,1603,1603,1603,1603,90
|
|
20230626,132300,200373015,1603,1603,1603,1603,101
|
|
20230626,132200,200211112,1602,1602,1602,1602,100
|
|
20230626,132100,200050912,1603,1603,1603,1603,5
|
|
20230626,132000,200042897,1607,1606,1607,1606,192
|
|
20230626,131900,199734467,1606,1606,1606,1606,138
|
|
20230626,131800,199512839,1606,1606,1606,1606,0
|
|
20230626,131700,199512839,1606,1606,1606,1606,0
|
|
20230626,131600,199512839,1606,1606,1606,1606,0
|
|
20230626,131500,199512839,1606,1606,1606,1606,0
|
|
20230626,131400,199512839,1606,1606,1606,1606,100
|
|
20230626,131300,199352239,1607,1607,1607,1607,15
|
|
20230626,131200,199328134,1605,1605,1605,1605,0
|
|
20230626,131100,199328134,1605,1605,1605,1605,164
|
|
20230626,131000,199064914,1605,1605,1605,1605,376
|
|
20230626,130900,198461434,1603,1603,1603,1603,324
|
|
20230626,130800,197942062,1603,1603,1603,1603,1
|
|
20230626,130700,197940459,1603,1603,1603,1603,5
|
|
20230626,130600,197932444,1603,1603,1603,1603,0
|
|
20230626,130500,197932444,1603,1603,1603,1603,0
|
|
20230626,130400,197932444,1603,1603,1603,1603,0
|
|
20230626,130300,197932444,1603,1603,1603,1603,0
|
|
20230626,130200,197932444,1603,1603,1603,1603,8
|
|
20230626,130100,197919620,1605,1605,1605,1605,0
|
|
20230626,130000,197919620,1605,1600,1605,1600,3
|
|
20230626,125900,197914810,1605,1605,1605,1605,0
|
|
20230626,125800,197914810,1605,1605,1605,1605,0
|
|
20230626,125700,197914810,1605,1605,1605,1605,0
|
|
20230626,125600,197914810,1605,1605,1605,1605,5
|
|
20230626,125500,197906785,1605,1605,1605,1605,3
|
|
20230626,125400,197901970,1600,1600,1600,1600,0
|
|
20230626,125300,197901970,1600,1605,1605,1600,13
|
|
20230626,125200,197881120,1605,1605,1605,1605,0
|
|
20230626,125100,197881120,1605,1605,1605,1605,0
|
|
20230626,125000,197881120,1605,1601,1605,1601,100
|
|
20230626,124900,197720720,1601,1601,1601,1601,271
|
|
20230626,124800,197286849,1600,1600,1600,1600,0
|
|
20230626,124700,197286849,1600,1599,1600,1599,160
|
|
20230626,124600,197030859,1600,1600,1600,1600,30
|
|
20230626,124500,196982859,1600,1600,1600,1600,20
|
|
20230626,124400,196950859,1600,1600,1600,1600,10
|
|
20230626,124300,196934859,1600,1600,1600,1600,10
|
|
20230626,124200,196918859,1600,1600,1600,1600,14
|
|
20230626,124100,196896459,1599,1599,1599,1599,95
|
|
20230626,124000,196744554,1599,1599,1599,1599,1
|
|
20230626,123900,196742955,1599,1599,1599,1599,1
|
|
20230626,123800,196741356,1599,1599,1599,1599,0
|
|
20230626,123700,196741356,1599,1599,1599,1599,1
|
|
20230626,123600,196739757,1599,1599,1599,1599,0
|
|
20230626,123500,196739757,1599,1599,1599,1599,60
|
|
20230626,123400,196643817,1600,1600,1600,1600,0
|
|
20230626,123300,196643817,1600,1600,1600,1600,201
|
|
20230626,123200,196322217,1600,1600,1600,1600,0
|
|
20230626,123100,196322217,1600,1600,1600,1600,72
|
|
20230626,123000,196207017,1599,1599,1599,1599,62
|
|
20230626,122900,196107879,1600,1600,1600,1600,212
|
|
20230626,122800,195768679,1599,1599,1599,1599,0
|
|
20230626,122700,195768679,1599,1599,1599,1599,0
|
|
20230626,122600,195768679,1599,1599,1599,1599,88
|
|
20230626,122500,195627967,1598,1598,1598,1598,0
|
|
20230626,122400,195627967,1598,1598,1598,1598,62
|
|
20230626,122300,195528891,1600,1600,1600,1600,0
|
|
20230626,122200,195528891,1600,1599,1600,1599,201
|
|
20230626,122100,195207308,1598,1597,1598,1597,15
|
|
20230626,122000,195183345,1600,1599,1600,1599,150
|
|
20230626,121900,194943351,1599,1599,1599,1599,0
|
|
20230626,121800,194943351,1599,1599,1599,1599,172
|
|
20230626,121700,194668323,1599,1599,1599,1599,96
|
|
20230626,121600,194514819,1600,1600,1600,1600,0
|
|
20230626,121500,194514819,1600,1600,1600,1600,301
|
|
20230626,121400,194033219,1600,1600,1600,1593,1912
|
|
20230626,121300,190974040,1601,1601,1601,1601,0
|
|
20230626,121200,190974040,1601,1601,1601,1601,0
|
|
20230626,121100,190974040,1601,1601,1601,1601,0
|
|
20230626,121000,190974040,1601,1601,1601,1601,1
|
|
20230626,120900,190972439,1594,1594,1594,1594,0
|
|
20230626,120800,190972439,1594,1595,1595,1594,1010
|
|
20230626,120700,189362489,1590,1592,1592,1590,3100
|
|
20230626,120600,184432059,1590,1590,1590,1590,0
|
|
20230626,120500,184432059,1590,1590,1590,1590,0
|
|
20230626,120400,184432059,1590,1590,1590,1590,0
|
|
20230626,120300,184432059,1590,1593,1593,1590,885
|
|
20230626,120200,183023315,1594,1596,1597,1594,403
|
|
20230626,120100,182380552,1599,1599,1599,1599,0
|
|
20230626,120000,182380552,1599,1599,1599,1599,1
|
|
20230626,115900,182378953,1598,1598,1598,1598,40
|
|
20230626,115800,182315033,1598,1598,1598,1598,12
|
|
20230626,115700,182295857,1598,1598,1598,1598,0
|
|
20230626,115600,182295857,1598,1603,1603,1598,4438
|
|
20230626,115500,175194092,1603,1605,1605,1603,187
|
|
20230626,115400,174894329,1605,1605,1605,1605,53
|
|
20230626,115300,174809264,1605,1605,1605,1605,0
|
|
20230626,115200,174809264,1605,1605,1605,1605,702
|
|
20230626,115100,173682554,1605,1605,1605,1605,0
|
|
20230626,115000,173682554,1605,1605,1605,1605,0
|
|
20230626,114900,173682554,1605,1605,1605,1605,10
|
|
20230626,114800,173666504,1605,1605,1605,1605,10
|
|
20230626,114700,173650454,1604,1604,1604,1604,15
|
|
20230626,114600,173626394,1605,1605,1605,1605,0
|
|
20230626,114500,173626394,1605,1605,1605,1605,10
|
|
20230626,114400,173610344,1605,1605,1605,1605,101
|
|
20230626,114300,173448239,1605,1605,1605,1605,0
|
|
20230626,114200,173448239,1605,1605,1605,1605,59
|
|
20230626,114100,173353544,1605,1607,1607,1605,764
|
|
20230626,114000,172127156,1607,1607,1607,1607,10
|
|
20230626,113900,172111086,1607,1607,1607,1607,3
|
|
20230626,113800,172106265,1608,1608,1608,1608,0
|
|
20230626,113700,172106265,1608,1606,1608,1606,381
|
|
20230626,113600,171494279,1606,1607,1608,1606,151
|
|
20230626,113500,171251491,1607,1607,1607,1607,0
|
|
20230626,113400,171251491,1607,1607,1607,1607,20
|
|
20230626,113300,171219351,1607,1607,1607,1607,0
|
|
20230626,113200,171219351,1607,1607,1607,1607,0
|
|
20230626,113100,171219351,1607,1606,1607,1606,201
|
|
20230626,113000,170896544,1607,1607,1607,1607,0
|
|
20230626,112900,170896544,1607,1607,1607,1607,0
|
|
20230626,112800,170896544,1607,1607,1607,1607,18
|
|
20230626,112700,170867618,1607,1607,1607,1607,0
|
|
20230626,112600,170867618,1607,1607,1607,1607,0
|
|
20230626,112500,170867618,1607,1608,1608,1607,388
|
|
20230626,112400,170243719,1608,1608,1608,1608,113
|
|
20230626,112300,170062015,1608,1605,1608,1605,44
|
|
20230626,112200,169991383,1608,1608,1608,1608,2
|
|
20230626,112100,169988167,1607,1607,1607,1607,1429
|
|
20230626,112000,167691764,1608,1608,1608,1608,0
|
|
20230626,111900,167691764,1608,1608,1608,1608,3
|
|
20230626,111800,167686940,1608,1608,1608,1608,10
|
|
20230626,111700,167670860,1610,1610,1610,1610,3
|
|
20230626,111600,167666030,1610,1610,1610,1610,0
|
|
20230626,111500,167666030,1610,1610,1610,1610,0
|
|
20230626,111400,167666030,1610,1610,1610,1610,0
|
|
20230626,111300,167666030,1610,1610,1610,1610,30
|
|
20230626,111200,167617730,1610,1607,1610,1607,2130
|
|
20230626,111100,164194430,1610,1610,1610,1610,0
|
|
20230626,111000,164194430,1610,1610,1610,1610,75
|
|
20230626,110900,164073680,1610,1610,1610,1610,144
|
|
20230626,110800,163841840,1610,1610,1610,1610,8
|
|
20230626,110700,163828960,1610,1607,1610,1607,4000
|
|
20230626,110600,157392263,1602,1602,1602,1602,173
|
|
20230626,110500,157115117,1602,1601,1602,1601,11
|
|
20230626,110400,157097496,1602,1602,1602,1602,188
|
|
20230626,110300,156796320,1602,1602,1602,1602,100
|
|
20230626,110200,156636120,1603,1604,1607,1603,31
|
|
20230626,110100,156586377,1608,1608,1609,1608,26
|
|
20230626,110000,156544567,1608,1609,1609,1608,71
|
|
20230626,105900,156430336,1609,1608,1609,1608,250
|
|
20230626,105800,156028095,1609,1609,1609,1609,272
|
|
20230626,105700,155590447,1610,1610,1610,1610,0
|
|
20230626,105600,155590447,1610,1610,1610,1610,0
|
|
20230626,105500,155590447,1610,1610,1610,1610,0
|
|
20230626,105400,155590447,1610,1610,1610,1610,0
|
|
20230626,105300,155590447,1610,1610,1610,1610,0
|
|
20230626,105200,155590447,1610,1603,1610,1603,2000
|
|
20230626,105100,152376195,1601,1601,1601,1601,0
|
|
20230626,105000,152376195,1601,1601,1601,1601,0
|
|
20230626,104900,152376195,1601,1602,1602,1601,675
|
|
20230626,104800,151295369,1603,1604,1604,1603,40
|
|
20230626,104700,151231239,1603,1603,1603,1603,0
|
|
20230626,104600,151231239,1603,1603,1603,1603,0
|
|
20230626,104500,151231239,1603,1603,1603,1603,37
|
|
20230626,104400,151171928,1603,1603,1603,1603,11
|
|
20230626,104300,151154295,1603,1603,1603,1603,0
|
|
20230626,104200,151154295,1603,1603,1603,1603,1
|
|
20230626,104100,151152692,1603,1603,1603,1603,1
|
|
20230626,104000,151151089,1604,1605,1606,1604,31
|
|
20230626,103900,151101317,1605,1605,1605,1605,308
|
|
20230626,103800,150606977,1610,1610,1610,1610,1
|
|
20230626,103700,150605367,1601,1601,1601,1601,0
|
|
20230626,103600,150605367,1601,1613,1614,1601,112
|
|
20230626,103500,150424771,1600,1600,1615,1600,839
|
|
20230626,103400,149081315,1599,1599,1599,1599,300
|
|
20230626,103300,148601615,1600,1600,1600,1600,0
|
|
20230626,103200,148601615,1600,1600,1600,1600,1
|
|
20230626,103100,148600015,1599,1599,1599,1599,425
|
|
20230626,103000,147920440,1599,1598,1599,1598,93
|
|
20230626,102900,147771806,1598,1599,1599,1598,782
|
|
20230626,102800,146521415,1599,1599,1599,1599,0
|
|
20230626,102700,146521415,1599,1599,1599,1599,0
|
|
20230626,102600,146521415,1599,1599,1599,1599,723
|
|
20230626,102500,145365338,1597,1597,1597,1597,231
|
|
20230626,102400,144996431,1597,1593,1597,1593,4411
|
|
20230626,102300,137960381,1593,1593,1593,1593,49
|
|
20230626,102200,137882324,1593,1590,1593,1590,17
|
|
20230626,102100,137855291,1590,1593,1593,1590,202
|
|
20230626,102000,137533964,1593,1593,1593,1593,0
|
|
20230626,101900,137533964,1593,1593,1593,1593,21
|
|
20230626,101800,137500511,1593,1593,1593,1593,2
|
|
20230626,101700,137497325,1593,1593,1593,1592,219
|
|
20230626,101600,137148658,1594,1594,1594,1594,103
|
|
20230626,101500,136984476,1594,1592,1594,1592,10
|
|
20230626,101400,136968539,1594,1594,1594,1594,0
|
|
20230626,101300,136968539,1594,1594,1594,1594,0
|
|
20230626,101200,136968539,1594,1594,1594,1594,0
|
|
20230626,101100,136968539,1594,1594,1594,1594,100
|
|
20230626,101000,136809139,1594,1594,1594,1594,101
|
|
20230626,100900,136648145,1585,1586,1586,1585,118
|
|
20230626,100800,136461007,1585,1593,1593,1585,1127
|
|
20230626,100700,134668124,1593,1594,1594,1593,1024
|
|
20230626,100600,133036876,1594,1595,1595,1594,422
|
|
20230626,100500,132364200,1600,1600,1600,1600,0
|
|
20230626,100400,132364200,1600,1600,1600,1600,89
|
|
20230626,100300,132221800,1600,1600,1600,1600,100
|
|
20230626,100200,132061800,1600,1600,1601,1600,1625
|
|
20230626,100100,129461705,1600,1599,1600,1599,950
|
|
20230626,100000,127941711,1599,1599,1599,1599,120
|
|
20230626,095900,127749831,1599,1590,1599,1590,3200
|
|
20230626,095800,122652835,1590,1589,1590,1589,10379
|
|
20230626,095700,106159604,1589,1589,1589,1589,7541
|
|
20230626,095600,94176955,1589,1589,1589,1589,5
|
|
20230626,095500,94169010,1587,1587,1587,1587,0
|
|
20230626,095400,94169010,1587,1591,1591,1587,1000
|
|
20230626,095300,92581053,1587,1587,1587,1587,2000
|
|
20230626,095200,89407053,1587,1589,1594,1587,156
|
|
20230626,095100,89159157,1586,1588,1588,1586,140
|
|
20230626,095000,88937067,1588,1586,1588,1586,2006
|
|
20230626,094900,85753590,1584,1582,1584,1582,257
|
|
20230626,094800,85346504,1584,1584,1584,1583,745
|
|
20230626,094700,84166425,1585,1585,1585,1585,0
|
|
20230626,094600,84166425,1585,1584,1585,1584,9
|
|
20230626,094500,84152167,1584,1584,1586,1584,735
|
|
20230626,094400,82987873,1586,1585,1586,1585,154
|
|
20230626,094300,82743674,1585,1585,1585,1585,27
|
|
20230626,094200,82700879,1584,1584,1584,1584,1680
|
|
20230626,094100,80039759,1584,1584,1584,1584,2
|
|
20230626,094000,80036591,1584,1584,1584,1584,1318
|
|
20230626,093900,77948879,1584,1584,1584,1584,459
|
|
20230626,093800,77221823,1585,1586,1586,1585,133
|
|
20230626,093700,77010962,1586,1586,1586,1586,0
|
|
20230626,093600,77010962,1586,1586,1586,1586,1
|
|
20230626,093500,77009376,1585,1585,1585,1585,184
|
|
20230626,093400,76717736,1585,1584,1585,1584,377
|
|
20230626,093300,76120483,1583,1583,1583,1583,0
|
|
20230626,093200,76120483,1583,1584,1584,1583,431
|
|
20230626,093100,75438192,1583,1581,1583,1581,87
|
|
20230626,093000,75300474,1580,1577,1580,1577,1395
|
|
20230626,092900,73097844,1573,1572,1573,1572,286
|
|
20230626,092800,72647967,1571,1570,1571,1570,935
|
|
20230626,092700,71179083,1571,1571,1572,1571,1293
|
|
20230626,092600,69147779,1572,1572,1572,1572,505
|
|
20230626,092500,68353919,1571,1572,1572,1571,46
|
|
20230626,092400,68281640,1571,1571,1571,1571,400
|
|
20230626,092300,67653240,1571,1571,1572,1571,673
|
|
20230626,092200,66595955,1571,1572,1572,1570,985
|
|
20230626,092100,65048520,1571,1573,1573,1571,4
|
|
20230626,092000,65042230,1573,1573,1573,1572,713
|
|
20230626,091900,63920682,1573,1573,1573,1573,1000
|
|
20230626,091800,62347682,1577,1573,1577,1573,1010
|
|
20230626,091700,60758912,1573,1573,1577,1573,311
|
|
20230626,091600,60269705,1572,1572,1572,1572,1200
|
|
20230626,091500,58383305,1572,1565,1572,1565,2027
|
|
20230626,091400,55203861,1572,1572,1572,1572,1
|
|
20230626,091300,55202289,1565,1567,1567,1565,1078
|
|
20230626,091200,53514555,1566,1567,1567,1565,2844
|
|
20230626,091100,49061831,1566,1572,1572,1566,3393
|
|
20230626,091000,43746423,1571,1571,1571,1571,0
|
|
20230626,090900,43746423,1571,1571,1571,1571,932
|
|
20230626,090800,42282251,1560,1577,1584,1560,3083
|
|
20230626,090700,37436225,1576,1597,1597,1575,6417
|
|
20230626,090600,27270958,1597,1604,1604,1597,6257
|
|
20230626,090500,17262952,1604,1607,1607,1604,51
|
|
20230626,090400,17181145,1605,1610,1610,1605,3945
|
|
20230626,090300,10839772,1618,1611,1620,1610,1896
|
|
20230626,090200,7786592,1612,1614,1614,1612,1210
|
|
20230626,090100,5834922,1623,1623,1623,1623,0
|
|
20230626,090000,5834922,1623,1613,1623,1613,3615
|