694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203100,185889827,1277,1277,1277,1277,4662
|
|
20230626,203000,185889827,1277,1277,1277,1277,0
|
|
20230626,202900,185889827,1277,1277,1277,1277,0
|
|
20230626,202800,185889827,1277,1277,1277,1277,0
|
|
20230626,202700,185889827,1277,1277,1277,1277,0
|
|
20230626,202600,185889827,1277,1277,1277,1277,0
|
|
20230626,202500,185889827,1277,1277,1277,1277,0
|
|
20230626,202400,185889827,1277,1277,1277,1277,0
|
|
20230626,202300,185889827,1277,1277,1277,1277,0
|
|
20230626,202200,185889827,1277,1277,1277,1277,0
|
|
20230626,202100,185889827,1277,1277,1277,1277,0
|
|
20230626,202000,185889827,1277,1277,1277,1277,0
|
|
20230626,201900,185889827,1277,1277,1277,1277,0
|
|
20230626,201800,185889827,1277,1277,1277,1277,0
|
|
20230626,201700,185889827,1277,1277,1277,1277,0
|
|
20230626,201600,185889827,1277,1277,1277,1277,0
|
|
20230626,201500,185889827,1277,1277,1277,1277,0
|
|
20230626,201400,185889827,1277,1277,1277,1277,0
|
|
20230626,201300,185889827,1277,1277,1277,1277,0
|
|
20230626,201200,185889827,1277,1277,1277,1277,0
|
|
20230626,201100,185889827,1277,1277,1277,1277,0
|
|
20230626,201000,185889827,1277,1277,1277,1277,0
|
|
20230626,200900,185889827,1277,1277,1277,1277,0
|
|
20230626,200800,185889827,1277,1277,1277,1277,0
|
|
20230626,200700,185889827,1277,1277,1277,1277,0
|
|
20230626,200600,185889827,1277,1277,1277,1277,0
|
|
20230626,200500,185889827,1277,1277,1277,1277,0
|
|
20230626,200400,185889827,1277,1277,1277,1277,0
|
|
20230626,200300,185889827,1277,1277,1277,1277,0
|
|
20230626,200200,185889827,1277,1277,1277,1277,0
|
|
20230626,200100,185889827,1277,1277,1277,1277,4662
|
|
20230626,200000,185889827,1277,1277,1277,1277,0
|
|
20230626,195900,185889827,1277,1277,1277,1277,0
|
|
20230626,195800,185889827,1277,1277,1277,1277,0
|
|
20230626,195700,185889827,1277,1277,1277,1277,0
|
|
20230626,195600,185889827,1277,1277,1277,1277,0
|
|
20230626,195500,185889827,1277,1277,1277,1277,0
|
|
20230626,195400,185889827,1277,1277,1277,1277,0
|
|
20230626,195300,185889827,1277,1277,1277,1277,0
|
|
20230626,195200,185889827,1277,1277,1277,1277,0
|
|
20230626,195100,185889827,1277,1277,1277,1277,0
|
|
20230626,195000,185889827,1277,1277,1277,1277,0
|
|
20230626,194900,185889827,1277,1277,1277,1277,0
|
|
20230626,194800,185889827,1277,1277,1277,1277,0
|
|
20230626,194700,185889827,1277,1277,1277,1277,0
|
|
20230626,194600,185889827,1277,1277,1277,1277,0
|
|
20230626,194500,185889827,1277,1277,1277,1277,0
|
|
20230626,194400,185889827,1277,1277,1277,1277,0
|
|
20230626,194300,185889827,1277,1277,1277,1277,0
|
|
20230626,194200,185889827,1277,1277,1277,1277,0
|
|
20230626,194100,185889827,1277,1277,1277,1277,0
|
|
20230626,194000,185889827,1277,1277,1277,1277,0
|
|
20230626,193900,185889827,1277,1277,1277,1277,0
|
|
20230626,193800,185889827,1277,1277,1277,1277,0
|
|
20230626,193700,185889827,1277,1277,1277,1277,0
|
|
20230626,193600,185889827,1277,1277,1277,1277,0
|
|
20230626,193500,185889827,1277,1277,1277,1277,0
|
|
20230626,193400,185889827,1277,1277,1277,1277,0
|
|
20230626,193300,185889827,1277,1277,1277,1277,0
|
|
20230626,193200,185889827,1277,1277,1277,1277,0
|
|
20230626,193100,185889827,1277,1277,1277,1277,4662
|
|
20230626,193000,185889827,1277,1277,1277,1277,0
|
|
20230626,192900,185889827,1277,1277,1277,1277,0
|
|
20230626,192800,185889827,1277,1277,1277,1277,0
|
|
20230626,192700,185889827,1277,1277,1277,1277,0
|
|
20230626,192600,185889827,1277,1277,1277,1277,0
|
|
20230626,192500,185889827,1277,1277,1277,1277,0
|
|
20230626,192400,185889827,1277,1277,1277,1277,0
|
|
20230626,192300,185889827,1277,1277,1277,1277,0
|
|
20230626,192200,185889827,1277,1277,1277,1277,0
|
|
20230626,192100,185889827,1277,1277,1277,1277,0
|
|
20230626,192000,185889827,1277,1277,1277,1277,0
|
|
20230626,191900,185889827,1277,1277,1277,1277,0
|
|
20230626,191800,185889827,1277,1277,1277,1277,0
|
|
20230626,191700,185889827,1277,1277,1277,1277,0
|
|
20230626,191600,185889827,1277,1277,1277,1277,0
|
|
20230626,191500,185889827,1277,1277,1277,1277,0
|
|
20230626,191400,185889827,1277,1277,1277,1277,0
|
|
20230626,191300,185889827,1277,1277,1277,1277,0
|
|
20230626,191200,185889827,1277,1277,1277,1277,0
|
|
20230626,191100,185889827,1277,1277,1277,1277,0
|
|
20230626,191000,185889827,1277,1277,1277,1277,0
|
|
20230626,190900,185889827,1277,1277,1277,1277,0
|
|
20230626,190800,185889827,1277,1277,1277,1277,0
|
|
20230626,190700,185889827,1277,1277,1277,1277,0
|
|
20230626,190600,185889827,1277,1277,1277,1277,0
|
|
20230626,190500,185889827,1277,1277,1277,1277,0
|
|
20230626,190400,185889827,1277,1277,1277,1277,0
|
|
20230626,190300,185889827,1277,1277,1277,1277,0
|
|
20230626,190200,185889827,1277,1277,1277,1277,0
|
|
20230626,190100,185889827,1277,1277,1277,1277,4662
|
|
20230626,190000,185889827,1277,1277,1277,1277,0
|
|
20230626,185900,185889827,1277,1277,1277,1277,0
|
|
20230626,185800,185889827,1277,1277,1277,1277,0
|
|
20230626,185700,185889827,1277,1277,1277,1277,0
|
|
20230626,185600,185889827,1277,1277,1277,1277,0
|
|
20230626,185500,185889827,1277,1277,1277,1277,0
|
|
20230626,185400,185889827,1277,1277,1277,1277,0
|
|
20230626,185300,185889827,1277,1277,1277,1277,0
|
|
20230626,185200,185889827,1277,1277,1277,1277,0
|
|
20230626,185100,185889827,1277,1277,1277,1277,0
|
|
20230626,185000,185889827,1277,1277,1277,1277,0
|
|
20230626,184900,185889827,1277,1277,1277,1277,0
|
|
20230626,184800,185889827,1277,1277,1277,1277,0
|
|
20230626,184700,185889827,1277,1277,1277,1277,0
|
|
20230626,184600,185889827,1277,1277,1277,1277,0
|
|
20230626,184500,185889827,1277,1277,1277,1277,0
|
|
20230626,184400,185889827,1277,1277,1277,1277,0
|
|
20230626,184300,185889827,1277,1277,1277,1277,0
|
|
20230626,184200,185889827,1277,1277,1277,1277,0
|
|
20230626,184100,185889827,1277,1277,1277,1277,0
|
|
20230626,184000,185889827,1277,1277,1277,1277,0
|
|
20230626,183900,185889827,1277,1277,1277,1277,0
|
|
20230626,183800,185889827,1277,1277,1277,1277,0
|
|
20230626,183700,185889827,1277,1277,1277,1277,0
|
|
20230626,183600,185889827,1277,1277,1277,1277,0
|
|
20230626,183500,185889827,1277,1277,1277,1277,0
|
|
20230626,183400,185889827,1277,1277,1277,1277,0
|
|
20230626,183300,185889827,1277,1277,1277,1277,0
|
|
20230626,183200,185889827,1277,1277,1277,1277,0
|
|
20230626,183100,185889827,1277,1277,1277,1277,4662
|
|
20230626,183000,185889827,1277,1277,1277,1277,0
|
|
20230626,182900,185889827,1277,1277,1277,1277,0
|
|
20230626,182800,185889827,1277,1277,1277,1277,0
|
|
20230626,182700,185889827,1277,1277,1277,1277,0
|
|
20230626,182600,185889827,1277,1277,1277,1277,0
|
|
20230626,182500,185889827,1277,1277,1277,1277,0
|
|
20230626,182400,185889827,1277,1277,1277,1277,0
|
|
20230626,182300,185889827,1277,1277,1277,1277,0
|
|
20230626,182200,185889827,1277,1277,1277,1277,0
|
|
20230626,182100,185889827,1277,1277,1277,1277,0
|
|
20230626,182000,185889827,1277,1277,1277,1277,0
|
|
20230626,181900,185889827,1277,1277,1277,1277,0
|
|
20230626,181800,185889827,1277,1277,1277,1277,0
|
|
20230626,181700,185889827,1277,1277,1277,1277,0
|
|
20230626,181600,185889827,1277,1277,1277,1277,0
|
|
20230626,181500,185889827,1277,1277,1277,1277,0
|
|
20230626,181400,185889827,1277,1277,1277,1277,0
|
|
20230626,181300,185889827,1277,1277,1277,1277,0
|
|
20230626,181200,185889827,1277,1277,1277,1277,0
|
|
20230626,181100,185889827,1277,1277,1277,1277,0
|
|
20230626,181000,185889827,1277,1277,1277,1277,0
|
|
20230626,180900,185889827,1277,1277,1277,1277,0
|
|
20230626,180800,185889827,1277,1277,1277,1277,0
|
|
20230626,180700,185889827,1277,1277,1277,1277,0
|
|
20230626,180600,185889827,1277,1277,1277,1277,0
|
|
20230626,180500,185889827,1277,1277,1277,1277,0
|
|
20230626,180400,185889827,1277,1277,1277,1277,0
|
|
20230626,180300,185889827,1277,1277,1277,1277,0
|
|
20230626,180200,185889827,1277,1277,1277,1277,0
|
|
20230626,180100,185889827,1277,1277,1277,1277,4662
|
|
20230626,180000,185889827,1277,1277,1277,1277,0
|
|
20230626,175900,185889827,1277,1277,1277,1277,0
|
|
20230626,175800,185889827,1277,1277,1277,1277,0
|
|
20230626,175700,185889827,1277,1277,1277,1277,0
|
|
20230626,175600,185889827,1277,1277,1277,1277,0
|
|
20230626,175500,185889827,1277,1277,1277,1277,0
|
|
20230626,175400,185889827,1277,1277,1277,1277,0
|
|
20230626,175300,185889827,1277,1277,1277,1277,0
|
|
20230626,175200,185889827,1277,1277,1277,1277,0
|
|
20230626,175100,185889827,1277,1277,1277,1277,0
|
|
20230626,175000,185889827,1277,1277,1277,1277,0
|
|
20230626,174900,185889827,1277,1277,1277,1277,0
|
|
20230626,174800,185889827,1277,1277,1277,1277,0
|
|
20230626,174700,185889827,1277,1277,1277,1277,0
|
|
20230626,174600,185889827,1277,1277,1277,1277,0
|
|
20230626,174500,185889827,1277,1277,1277,1277,0
|
|
20230626,174400,185889827,1277,1277,1277,1277,0
|
|
20230626,174300,185889827,1277,1277,1277,1277,0
|
|
20230626,174200,185889827,1277,1277,1277,1277,0
|
|
20230626,174100,185889827,1277,1277,1277,1277,0
|
|
20230626,174000,185889827,1277,1277,1277,1277,0
|
|
20230626,173900,185889827,1277,1277,1277,1277,0
|
|
20230626,173800,185889827,1277,1277,1277,1277,0
|
|
20230626,173700,185889827,1277,1277,1277,1277,0
|
|
20230626,173600,185889827,1277,1277,1277,1277,0
|
|
20230626,173500,185889827,1277,1277,1277,1277,0
|
|
20230626,173400,185889827,1277,1277,1277,1277,0
|
|
20230626,173300,185889827,1277,1277,1277,1277,0
|
|
20230626,173200,185889827,1277,1277,1277,1277,0
|
|
20230626,173100,185889827,1277,1277,1277,1277,4662
|
|
20230626,173000,185889827,1277,1277,1277,1277,0
|
|
20230626,172900,185889827,1277,1277,1277,1277,0
|
|
20230626,172800,185889827,1277,1277,1277,1277,0
|
|
20230626,172700,185889827,1277,1277,1277,1277,0
|
|
20230626,172600,185889827,1277,1277,1277,1277,0
|
|
20230626,172500,185889827,1277,1277,1277,1277,0
|
|
20230626,172400,185889827,1277,1277,1277,1277,0
|
|
20230626,172300,185889827,1277,1277,1277,1277,0
|
|
20230626,172200,185889827,1277,1277,1277,1277,0
|
|
20230626,172100,185889827,1277,1277,1277,1277,0
|
|
20230626,172000,185889827,1277,1277,1277,1277,0
|
|
20230626,171900,185889827,1277,1277,1277,1277,0
|
|
20230626,171800,185889827,1277,1277,1277,1277,0
|
|
20230626,171700,185889827,1277,1277,1277,1277,0
|
|
20230626,171600,185889827,1277,1277,1277,1277,0
|
|
20230626,171500,185889827,1277,1277,1277,1277,0
|
|
20230626,171400,185889827,1277,1277,1277,1277,0
|
|
20230626,171300,185889827,1277,1277,1277,1277,0
|
|
20230626,171200,185889827,1277,1277,1277,1277,0
|
|
20230626,171100,185889827,1277,1277,1277,1277,0
|
|
20230626,171000,185889827,1277,1277,1277,1277,0
|
|
20230626,170900,185889827,1277,1277,1277,1277,0
|
|
20230626,170800,185889827,1277,1277,1277,1277,0
|
|
20230626,170700,185889827,1277,1277,1277,1277,0
|
|
20230626,170600,185889827,1277,1277,1277,1277,0
|
|
20230626,170500,185889827,1277,1277,1277,1277,0
|
|
20230626,170400,185889827,1277,1277,1277,1277,0
|
|
20230626,170300,185889827,1277,1277,1277,1277,0
|
|
20230626,170200,185889827,1277,1277,1277,1277,0
|
|
20230626,170100,185889827,1277,1277,1277,1277,4662
|
|
20230626,170000,185889827,1277,1277,1277,1277,0
|
|
20230626,165900,185889827,1277,1277,1277,1277,0
|
|
20230626,165800,185889827,1277,1277,1277,1277,0
|
|
20230626,165700,185889827,1277,1277,1277,1277,0
|
|
20230626,165600,185889827,1277,1277,1277,1277,0
|
|
20230626,165500,185889827,1277,1277,1277,1277,0
|
|
20230626,165400,185889827,1277,1277,1277,1277,0
|
|
20230626,165300,185889827,1277,1277,1277,1277,0
|
|
20230626,165200,185889827,1277,1277,1277,1277,0
|
|
20230626,165100,185889827,1277,1277,1277,1277,0
|
|
20230626,165000,185889827,1277,1277,1277,1277,0
|
|
20230626,164900,185889827,1277,1277,1277,1277,0
|
|
20230626,164800,185889827,1277,1277,1277,1277,0
|
|
20230626,164700,185889827,1277,1277,1277,1277,0
|
|
20230626,164600,185889827,1277,1277,1277,1277,0
|
|
20230626,164500,185889827,1277,1277,1277,1277,0
|
|
20230626,164400,185889827,1277,1277,1277,1277,0
|
|
20230626,164300,185889827,1277,1277,1277,1277,0
|
|
20230626,164200,185889827,1277,1277,1277,1277,0
|
|
20230626,164100,185889827,1277,1277,1277,1277,0
|
|
20230626,164000,185889827,1277,1277,1277,1277,0
|
|
20230626,163900,185889827,1277,1277,1277,1277,0
|
|
20230626,163800,185889827,1277,1277,1277,1277,0
|
|
20230626,163700,185889827,1277,1277,1277,1277,0
|
|
20230626,163600,185889827,1277,1277,1277,1277,0
|
|
20230626,163500,185889827,1277,1277,1277,1277,0
|
|
20230626,163400,185889827,1277,1277,1277,1277,0
|
|
20230626,163300,185889827,1277,1277,1277,1277,0
|
|
20230626,163200,185889827,1277,1277,1277,1277,0
|
|
20230626,163100,185889827,1277,1277,1277,1277,4662
|
|
20230626,163000,185889827,1277,1277,1277,1277,0
|
|
20230626,162900,185889827,1277,1277,1277,1277,0
|
|
20230626,162800,185889827,1277,1277,1277,1277,0
|
|
20230626,162700,185889827,1277,1277,1277,1277,0
|
|
20230626,162600,185889827,1277,1277,1277,1277,0
|
|
20230626,162500,185889827,1277,1277,1277,1277,0
|
|
20230626,162400,185889827,1277,1277,1277,1277,0
|
|
20230626,162300,185889827,1277,1277,1277,1277,0
|
|
20230626,162200,185889827,1277,1277,1277,1277,0
|
|
20230626,162100,185889827,1277,1277,1277,1277,0
|
|
20230626,162000,185889827,1277,1277,1277,1277,0
|
|
20230626,161900,185889827,1277,1277,1277,1277,0
|
|
20230626,161800,185889827,1277,1277,1277,1277,0
|
|
20230626,161700,185889827,1277,1277,1277,1277,0
|
|
20230626,161600,185889827,1277,1277,1277,1277,0
|
|
20230626,161500,185889827,1277,1277,1277,1277,0
|
|
20230626,161400,185889827,1277,1277,1277,1277,0
|
|
20230626,161300,185889827,1277,1277,1277,1277,0
|
|
20230626,161200,185889827,1277,1277,1277,1277,0
|
|
20230626,161100,185889827,1277,1277,1277,1277,0
|
|
20230626,161000,185889827,1277,1277,1277,1277,0
|
|
20230626,160900,185889827,1277,1277,1277,1277,0
|
|
20230626,160800,185889827,1277,1277,1277,1277,0
|
|
20230626,160700,185889827,1277,1277,1277,1277,0
|
|
20230626,160600,185889827,1277,1277,1277,1277,0
|
|
20230626,160500,185889827,1277,1277,1277,1277,0
|
|
20230626,160400,185889827,1277,1277,1277,1277,0
|
|
20230626,160300,185889827,1277,1277,1277,1277,0
|
|
20230626,160200,185889827,1277,1277,1277,1277,0
|
|
20230626,160100,185889827,1277,1277,1277,1277,4662
|
|
20230626,160000,185889827,1277,1277,1277,1277,0
|
|
20230626,155900,185889827,1277,1277,1277,1277,0
|
|
20230626,155800,185889827,1277,1277,1277,1277,0
|
|
20230626,155700,185889827,1277,1277,1277,1277,0
|
|
20230626,155600,185889827,1277,1277,1277,1277,0
|
|
20230626,155500,185889827,1277,1277,1277,1277,0
|
|
20230626,155400,185889827,1277,1277,1277,1277,0
|
|
20230626,155300,185889827,1277,1277,1277,1277,0
|
|
20230626,155200,185889827,1277,1277,1277,1277,0
|
|
20230626,155100,185889827,1277,1277,1277,1277,0
|
|
20230626,155000,185889827,1277,1277,1277,1277,0
|
|
20230626,154900,185889827,1277,1277,1277,1277,0
|
|
20230626,154800,185889827,1277,1277,1277,1277,0
|
|
20230626,154700,185889827,1277,1277,1277,1277,0
|
|
20230626,154600,185889827,1277,1277,1277,1277,0
|
|
20230626,154500,185889827,1277,1277,1277,1277,0
|
|
20230626,154400,185889827,1277,1277,1277,1277,0
|
|
20230626,154300,185889827,1277,1277,1277,1277,0
|
|
20230626,154200,185889827,1277,1277,1277,1277,0
|
|
20230626,154100,185889827,1277,1277,1277,1277,0
|
|
20230626,154000,185889827,1277,1277,1277,1277,0
|
|
20230626,153900,185889827,1277,1277,1277,1277,0
|
|
20230626,153800,185889827,1277,1277,1277,1277,0
|
|
20230626,153700,185889827,1277,1277,1277,1277,0
|
|
20230626,153600,185889827,1277,1277,1277,1277,0
|
|
20230626,153500,185889827,1277,1277,1277,1277,0
|
|
20230626,153400,185889827,1277,1277,1277,1277,0
|
|
20230626,153300,185889827,1277,1277,1277,1277,0
|
|
20230626,153200,185889827,1277,1277,1277,1277,0
|
|
20230626,153100,185889827,1277,1277,1277,1277,4662
|
|
20230626,153000,185889827,1277,1277,1277,1277,4662
|
|
20230626,152900,179936453,1283,1283,1283,1283,0
|
|
20230626,152800,179936453,1283,1283,1283,1283,0
|
|
20230626,152700,179936453,1283,1283,1283,1283,0
|
|
20230626,152600,179936453,1283,1283,1283,1283,0
|
|
20230626,152500,179936453,1283,1283,1283,1283,0
|
|
20230626,152400,179936453,1283,1283,1283,1283,0
|
|
20230626,152300,179936453,1283,1283,1283,1283,0
|
|
20230626,152200,179936453,1283,1283,1283,1283,0
|
|
20230626,152100,179936453,1283,1283,1283,1283,0
|
|
20230626,152000,179936453,1283,1283,1283,1283,0
|
|
20230626,151900,179936453,1283,1278,1283,1278,46
|
|
20230626,151800,179877606,1277,1277,1277,1277,1
|
|
20230626,151700,179876329,1277,1277,1277,1277,299
|
|
20230626,151600,179494506,1275,1274,1275,1274,3535
|
|
20230626,151500,174988678,1269,1273,1275,1269,4002
|
|
20230626,151400,169900696,1272,1272,1272,1272,1
|
|
20230626,151300,169899424,1272,1272,1272,1272,1000
|
|
20230626,151200,168627424,1275,1275,1275,1275,100
|
|
20230626,151100,168499924,1271,1272,1275,1271,1168
|
|
20230626,151000,167014724,1272,1273,1275,1271,3604
|
|
20230626,150900,162432824,1273,1273,1273,1273,2954
|
|
20230626,150800,158672382,1269,1273,1273,1269,760
|
|
20230626,150700,157705674,1273,1273,1273,1273,909
|
|
20230626,150600,156548517,1274,1274,1274,1274,71
|
|
20230626,150500,156458063,1275,1275,1275,1275,96
|
|
20230626,150400,156335663,1275,1275,1275,1275,101
|
|
20230626,150300,156206888,1275,1276,1276,1275,904
|
|
20230626,150200,155053747,1277,1277,1277,1277,156
|
|
20230626,150100,154854535,1277,1277,1277,1277,0
|
|
20230626,150000,154854535,1277,1277,1277,1277,2219
|
|
20230626,145900,152020872,1279,1279,1279,1279,0
|
|
20230626,145800,152020872,1279,1279,1279,1279,0
|
|
20230626,145700,152020872,1279,1279,1279,1279,0
|
|
20230626,145600,152020872,1279,1279,1279,1279,2245
|
|
20230626,145500,149149517,1276,1276,1276,1276,0
|
|
20230626,145400,149149517,1276,1277,1277,1276,422
|
|
20230626,145300,148610811,1279,1276,1279,1276,126
|
|
20230626,145200,148449873,1279,1279,1279,1279,0
|
|
20230626,145100,148449873,1279,1279,1279,1279,2345
|
|
20230626,145000,145450618,1278,1278,1278,1278,0
|
|
20230626,144900,145450618,1278,1277,1278,1277,50
|
|
20230626,144800,145386719,1278,1278,1278,1278,0
|
|
20230626,144700,145386719,1278,1278,1278,1278,0
|
|
20230626,144600,145386719,1278,1278,1278,1278,0
|
|
20230626,144500,145386719,1278,1278,1278,1278,0
|
|
20230626,144400,145386719,1278,1278,1278,1278,0
|
|
20230626,144300,145386719,1278,1278,1278,1278,0
|
|
20230626,144200,145386719,1278,1278,1278,1278,0
|
|
20230626,144100,145386719,1278,1278,1278,1278,0
|
|
20230626,144000,145386719,1278,1278,1278,1278,0
|
|
20230626,143900,145386719,1278,1278,1278,1278,0
|
|
20230626,143800,145386719,1278,1278,1278,1278,0
|
|
20230626,143700,145386719,1278,1278,1278,1278,0
|
|
20230626,143600,145386719,1278,1278,1278,1278,0
|
|
20230626,143500,145386719,1278,1278,1278,1278,1
|
|
20230626,143400,145385441,1277,1277,1277,1277,752
|
|
20230626,143300,144425137,1278,1278,1278,1278,0
|
|
20230626,143200,144425137,1278,1278,1278,1278,20
|
|
20230626,143100,144399577,1278,1278,1278,1278,0
|
|
20230626,143000,144399577,1278,1278,1278,1278,0
|
|
20230626,142900,144399577,1278,1278,1278,1278,12
|
|
20230626,142800,144384241,1278,1278,1278,1278,216
|
|
20230626,142700,144108193,1278,1279,1279,1278,401
|
|
20230626,142600,143595339,1279,1279,1279,1279,3
|
|
20230626,142500,143591502,1281,1281,1281,1281,69
|
|
20230626,142400,143503113,1281,1281,1281,1281,30
|
|
20230626,142300,143464683,1283,1283,1283,1283,210
|
|
20230626,142200,143195253,1285,1285,1285,1285,0
|
|
20230626,142100,143195253,1285,1285,1285,1285,0
|
|
20230626,142000,143195253,1285,1285,1285,1285,0
|
|
20230626,141900,143195253,1285,1285,1285,1285,0
|
|
20230626,141800,143195253,1285,1285,1285,1285,0
|
|
20230626,141700,143195253,1285,1282,1285,1280,4101
|
|
20230626,141600,137945166,1280,1280,1280,1280,0
|
|
20230626,141500,137945166,1280,1285,1285,1280,169
|
|
20230626,141400,137728445,1284,1284,1284,1284,1
|
|
20230626,141300,137727161,1284,1284,1284,1284,0
|
|
20230626,141200,137727161,1284,1284,1284,1284,1
|
|
20230626,141100,137725877,1284,1284,1284,1284,50
|
|
20230626,141000,137661677,1279,1279,1279,1279,0
|
|
20230626,140900,137661677,1279,1279,1279,1279,0
|
|
20230626,140800,137661677,1279,1279,1279,1279,141
|
|
20230626,140700,137481338,1279,1279,1279,1279,0
|
|
20230626,140600,137481338,1279,1279,1279,1279,0
|
|
20230626,140500,137481338,1279,1279,1279,1279,0
|
|
20230626,140400,137481338,1279,1279,1279,1279,0
|
|
20230626,140300,137481338,1279,1279,1279,1279,0
|
|
20230626,140200,137481338,1279,1279,1279,1279,2
|
|
20230626,140100,137478780,1279,1281,1281,1279,340
|
|
20230626,140000,137043496,1280,1280,1280,1280,0
|
|
20230626,135900,137043496,1280,1280,1280,1280,0
|
|
20230626,135800,137043496,1280,1280,1280,1280,25
|
|
20230626,135700,137011496,1283,1283,1283,1283,0
|
|
20230626,135600,137011496,1283,1283,1283,1283,1
|
|
20230626,135500,137010213,1283,1283,1283,1283,0
|
|
20230626,135400,137010213,1283,1283,1283,1283,0
|
|
20230626,135300,137010213,1283,1283,1283,1283,0
|
|
20230626,135200,137010213,1283,1283,1283,1283,0
|
|
20230626,135100,137010213,1283,1283,1283,1283,0
|
|
20230626,135000,137010213,1283,1283,1283,1283,640
|
|
20230626,134900,136189093,1286,1286,1286,1286,0
|
|
20230626,134800,136189093,1286,1286,1286,1286,0
|
|
20230626,134700,136189093,1286,1286,1286,1286,0
|
|
20230626,134600,136189093,1286,1286,1286,1286,0
|
|
20230626,134500,136189093,1286,1286,1286,1286,1
|
|
20230626,134400,136187807,1283,1283,1283,1283,0
|
|
20230626,134300,136187807,1283,1283,1283,1283,0
|
|
20230626,134200,136187807,1283,1283,1283,1283,0
|
|
20230626,134100,136187807,1283,1283,1283,1283,0
|
|
20230626,134000,136187807,1283,1283,1283,1283,0
|
|
20230626,133900,136187807,1283,1283,1283,1283,0
|
|
20230626,133800,136187807,1283,1283,1283,1283,0
|
|
20230626,133700,136187807,1283,1283,1283,1283,0
|
|
20230626,133600,136187807,1283,1283,1283,1283,0
|
|
20230626,133500,136187807,1283,1283,1283,1283,0
|
|
20230626,133400,136187807,1283,1283,1283,1283,0
|
|
20230626,133300,136187807,1283,1283,1283,1283,10
|
|
20230626,133200,136174977,1286,1286,1286,1286,0
|
|
20230626,133100,136174977,1286,1286,1286,1286,30
|
|
20230626,133000,136136397,1286,1286,1286,1286,0
|
|
20230626,132900,136136397,1286,1286,1286,1286,1
|
|
20230626,132800,136135111,1284,1283,1284,1283,397
|
|
20230626,132700,135625758,1283,1283,1283,1283,90
|
|
20230626,132600,135510288,1283,1283,1283,1283,1
|
|
20230626,132500,135509005,1280,1280,1280,1280,0
|
|
20230626,132400,135509005,1280,1280,1280,1280,0
|
|
20230626,132300,135509005,1280,1280,1280,1280,0
|
|
20230626,132200,135509005,1280,1280,1280,1280,0
|
|
20230626,132100,135509005,1280,1280,1280,1280,100
|
|
20230626,132000,135381005,1280,1280,1280,1280,0
|
|
20230626,131900,135381005,1280,1280,1280,1280,0
|
|
20230626,131800,135381005,1280,1280,1280,1280,200
|
|
20230626,131700,135125005,1283,1283,1283,1283,0
|
|
20230626,131600,135125005,1283,1283,1283,1283,28
|
|
20230626,131500,135089081,1283,1283,1283,1283,50
|
|
20230626,131400,135024931,1283,1283,1283,1283,0
|
|
20230626,131300,135024931,1283,1283,1283,1283,12
|
|
20230626,131200,135009535,1279,1282,1282,1279,418
|
|
20230626,131100,134474478,1283,1283,1283,1283,23
|
|
20230626,131000,134444969,1283,1283,1283,1283,0
|
|
20230626,130900,134444969,1283,1283,1283,1283,1
|
|
20230626,130800,134443686,1282,1281,1282,1281,86
|
|
20230626,130700,134333511,1282,1282,1282,1282,0
|
|
20230626,130600,134333511,1282,1282,1282,1282,80
|
|
20230626,130500,134230951,1282,1282,1282,1282,104
|
|
20230626,130400,134097623,1283,1283,1283,1283,1
|
|
20230626,130300,134096340,1283,1283,1283,1283,0
|
|
20230626,130200,134096340,1283,1283,1283,1283,16
|
|
20230626,130100,134075812,1281,1281,1281,1281,0
|
|
20230626,130000,134075812,1281,1281,1281,1281,0
|
|
20230626,125900,134075812,1281,1281,1281,1281,0
|
|
20230626,125800,134075812,1281,1281,1281,1281,0
|
|
20230626,125700,134075812,1281,1280,1281,1280,998
|
|
20230626,125600,132798370,1280,1280,1280,1280,771
|
|
20230626,125500,131811490,1281,1281,1281,1281,0
|
|
20230626,125400,131811490,1281,1281,1281,1281,0
|
|
20230626,125300,131811490,1281,1281,1281,1281,0
|
|
20230626,125200,131811490,1281,1281,1281,1281,10
|
|
20230626,125100,131798680,1281,1281,1281,1281,0
|
|
20230626,125000,131798680,1281,1281,1281,1281,0
|
|
20230626,124900,131798680,1281,1281,1281,1281,10
|
|
20230626,124800,131785870,1281,1282,1282,1281,854
|
|
20230626,124700,130691862,1284,1284,1284,1284,0
|
|
20230626,124600,130691862,1284,1284,1284,1284,208
|
|
20230626,124500,130424790,1284,1284,1284,1284,0
|
|
20230626,124400,130424790,1284,1284,1284,1284,2
|
|
20230626,124300,130422222,1284,1284,1284,1284,1
|
|
20230626,124200,130420938,1281,1281,1281,1281,0
|
|
20230626,124100,130420938,1281,1281,1281,1281,0
|
|
20230626,124000,130420938,1281,1281,1281,1281,1045
|
|
20230626,123900,129082293,1284,1284,1284,1284,1
|
|
20230626,123800,129081009,1281,1281,1281,1281,0
|
|
20230626,123700,129081009,1281,1281,1281,1281,110
|
|
20230626,123600,128940099,1280,1280,1280,1280,0
|
|
20230626,123500,128940099,1280,1281,1281,1280,475
|
|
20230626,123400,128331869,1280,1280,1280,1280,0
|
|
20230626,123300,128331869,1280,1282,1282,1280,2010
|
|
20230626,123200,125758755,1282,1282,1282,1282,0
|
|
20230626,123100,125758755,1282,1282,1282,1282,0
|
|
20230626,123000,125758755,1282,1282,1282,1282,0
|
|
20230626,122900,125758755,1282,1283,1283,1282,500
|
|
20230626,122800,125117452,1283,1283,1283,1283,0
|
|
20230626,122700,125117452,1283,1283,1283,1283,117
|
|
20230626,122600,124967341,1283,1283,1283,1283,0
|
|
20230626,122500,124967341,1283,1283,1283,1283,0
|
|
20230626,122400,124967341,1283,1283,1283,1283,0
|
|
20230626,122300,124967341,1283,1283,1283,1283,0
|
|
20230626,122200,124967341,1283,1283,1283,1283,0
|
|
20230626,122100,124967341,1283,1283,1283,1283,0
|
|
20230626,122000,124967341,1283,1283,1283,1283,0
|
|
20230626,121900,124967341,1283,1283,1283,1283,93
|
|
20230626,121800,124848022,1284,1284,1284,1284,0
|
|
20230626,121700,124848022,1284,1284,1284,1284,2
|
|
20230626,121600,124845454,1284,1284,1284,1284,0
|
|
20230626,121500,124845454,1284,1284,1284,1284,0
|
|
20230626,121400,124845454,1284,1284,1284,1284,0
|
|
20230626,121300,124845454,1284,1284,1284,1284,0
|
|
20230626,121200,124845454,1284,1284,1284,1284,339
|
|
20230626,121100,124410178,1284,1284,1284,1284,336
|
|
20230626,121000,123978754,1284,1284,1284,1284,0
|
|
20230626,120900,123978754,1284,1284,1284,1284,0
|
|
20230626,120800,123978754,1284,1284,1284,1284,0
|
|
20230626,120700,123978754,1284,1284,1284,1284,0
|
|
20230626,120600,123978754,1284,1286,1286,1284,1812
|
|
20230626,120500,121651546,1288,1288,1288,1288,0
|
|
20230626,120400,121651546,1288,1288,1288,1288,0
|
|
20230626,120300,121651546,1288,1288,1288,1288,375
|
|
20230626,120200,121168546,1288,1288,1288,1288,401
|
|
20230626,120100,120652058,1288,1288,1288,1288,0
|
|
20230626,120000,120652058,1288,1288,1288,1288,1
|
|
20230626,115900,120650770,1288,1288,1288,1288,0
|
|
20230626,115800,120650770,1288,1288,1288,1288,0
|
|
20230626,115700,120650770,1288,1288,1288,1288,0
|
|
20230626,115600,120650770,1288,1288,1288,1288,0
|
|
20230626,115500,120650770,1288,1288,1288,1288,0
|
|
20230626,115400,120650770,1288,1288,1288,1288,0
|
|
20230626,115300,120650770,1288,1288,1288,1288,0
|
|
20230626,115200,120650770,1288,1288,1288,1288,10
|
|
20230626,115100,120637890,1288,1288,1288,1288,0
|
|
20230626,115000,120637890,1288,1288,1288,1288,0
|
|
20230626,114900,120637890,1288,1288,1288,1288,0
|
|
20230626,114800,120637890,1288,1288,1288,1288,0
|
|
20230626,114700,120637890,1288,1288,1288,1288,0
|
|
20230626,114600,120637890,1288,1288,1288,1288,0
|
|
20230626,114500,120637890,1288,1288,1288,1288,0
|
|
20230626,114400,120637890,1288,1288,1288,1288,100
|
|
20230626,114300,120509090,1288,1288,1288,1288,0
|
|
20230626,114200,120509090,1288,1288,1288,1288,0
|
|
20230626,114100,120509090,1288,1288,1288,1288,0
|
|
20230626,114000,120509090,1288,1288,1288,1288,100
|
|
20230626,113900,120380290,1289,1289,1289,1289,0
|
|
20230626,113800,120380290,1289,1288,1289,1288,405
|
|
20230626,113700,119858249,1289,1286,1289,1286,203
|
|
20230626,113600,119596880,1282,1282,1282,1282,0
|
|
20230626,113500,119596880,1282,1282,1282,1282,0
|
|
20230626,113400,119596880,1282,1282,1282,1282,0
|
|
20230626,113300,119596880,1282,1282,1282,1282,0
|
|
20230626,113200,119596880,1282,1282,1282,1282,0
|
|
20230626,113100,119596880,1282,1282,1282,1282,0
|
|
20230626,113000,119596880,1282,1282,1282,1282,0
|
|
20230626,112900,119596880,1282,1282,1282,1282,0
|
|
20230626,112800,119596880,1282,1282,1282,1282,0
|
|
20230626,112700,119596880,1282,1282,1282,1282,0
|
|
20230626,112600,119596880,1282,1282,1282,1282,0
|
|
20230626,112500,119596880,1282,1282,1282,1282,10
|
|
20230626,112400,119584060,1285,1285,1285,1285,0
|
|
20230626,112300,119584060,1285,1285,1285,1285,0
|
|
20230626,112200,119584060,1285,1285,1285,1285,0
|
|
20230626,112100,119584060,1285,1285,1285,1285,0
|
|
20230626,112000,119584060,1285,1285,1285,1285,0
|
|
20230626,111900,119584060,1285,1285,1285,1285,0
|
|
20230626,111800,119584060,1285,1285,1285,1285,2
|
|
20230626,111700,119581490,1285,1285,1285,1285,88
|
|
20230626,111600,119468410,1285,1287,1287,1285,55
|
|
20230626,111500,119397733,1285,1285,1285,1285,0
|
|
20230626,111400,119397733,1285,1286,1286,1285,500
|
|
20230626,111300,118755178,1286,1285,1286,1285,3
|
|
20230626,111200,118751321,1280,1280,1280,1280,0
|
|
20230626,111100,118751321,1280,1284,1284,1280,2
|
|
20230626,111000,118748757,1286,1286,1286,1286,0
|
|
20230626,110900,118748757,1286,1286,1286,1286,0
|
|
20230626,110800,118748757,1286,1286,1286,1286,0
|
|
20230626,110700,118748757,1286,1286,1286,1286,2
|
|
20230626,110600,118746185,1282,1282,1282,1282,1
|
|
20230626,110500,118744903,1286,1286,1286,1286,0
|
|
20230626,110400,118744903,1286,1286,1286,1286,0
|
|
20230626,110300,118744903,1286,1281,1286,1280,2991
|
|
20230626,110200,114916397,1285,1289,1289,1285,5
|
|
20230626,110100,114909960,1280,1281,1281,1280,1000
|
|
20230626,110000,113629746,1289,1289,1289,1289,37
|
|
20230626,105900,113582053,1289,1287,1289,1287,3000
|
|
20230626,105800,109716539,1286,1286,1286,1286,665
|
|
20230626,105700,108861349,1286,1286,1286,1286,0
|
|
20230626,105600,108861349,1286,1286,1286,1286,1
|
|
20230626,105500,108860063,1282,1282,1282,1282,0
|
|
20230626,105400,108860063,1282,1282,1282,1282,0
|
|
20230626,105300,108860063,1282,1282,1282,1282,0
|
|
20230626,105200,108860063,1282,1282,1282,1282,0
|
|
20230626,105100,108860063,1282,1282,1282,1282,0
|
|
20230626,105000,108860063,1282,1282,1282,1282,1
|
|
20230626,104900,108858781,1287,1287,1287,1287,0
|
|
20230626,104800,108858781,1287,1281,1287,1281,8820
|
|
20230626,104700,97528761,1280,1280,1280,1280,0
|
|
20230626,104600,97528761,1280,1280,1280,1280,574
|
|
20230626,104500,96794041,1275,1277,1277,1275,214
|
|
20230626,104400,96520840,1279,1279,1279,1279,0
|
|
20230626,104300,96520840,1279,1279,1279,1279,0
|
|
20230626,104200,96520840,1279,1279,1279,1279,0
|
|
20230626,104100,96520840,1279,1279,1279,1279,0
|
|
20230626,104000,96520840,1279,1279,1279,1279,0
|
|
20230626,103900,96520840,1279,1279,1279,1279,0
|
|
20230626,103800,96520840,1279,1279,1279,1279,86
|
|
20230626,103700,96410846,1279,1279,1279,1279,0
|
|
20230626,103600,96410846,1279,1279,1279,1279,614
|
|
20230626,103500,95625540,1274,1274,1274,1274,0
|
|
20230626,103400,95625540,1274,1274,1274,1274,0
|
|
20230626,103300,95625540,1274,1274,1274,1274,3
|
|
20230626,103200,95621718,1280,1280,1280,1280,2
|
|
20230626,103100,95619158,1280,1277,1280,1277,25
|
|
20230626,103000,95587161,1279,1279,1279,1279,0
|
|
20230626,102900,95587161,1279,1279,1279,1279,1
|
|
20230626,102800,95585882,1279,1274,1279,1266,5001
|
|
20230626,102700,89241921,1279,1275,1279,1275,427
|
|
20230626,102600,88696888,1273,1273,1273,1273,0
|
|
20230626,102500,88696888,1273,1273,1273,1273,200
|
|
20230626,102400,88442288,1273,1276,1276,1273,52
|
|
20230626,102300,88376086,1279,1279,1279,1279,0
|
|
20230626,102200,88376086,1279,1279,1279,1279,0
|
|
20230626,102100,88376086,1279,1279,1279,1279,2
|
|
20230626,102000,88373528,1280,1280,1280,1280,0
|
|
20230626,101900,88373528,1280,1272,1280,1272,4743
|
|
20230626,101800,82340424,1272,1273,1273,1272,1532
|
|
20230626,101700,80390520,1273,1272,1273,1272,337
|
|
20230626,101600,79961746,1274,1273,1274,1273,10
|
|
20230626,101500,79949007,1273,1273,1273,1273,249
|
|
20230626,101400,79632030,1274,1274,1274,1274,1
|
|
20230626,101300,79630756,1273,1275,1275,1273,4201
|
|
20230626,101200,74279090,1274,1274,1274,1274,1
|
|
20230626,101100,74277816,1278,1278,1278,1278,0
|
|
20230626,101000,74277816,1278,1278,1278,1278,20
|
|
20230626,100900,74252256,1278,1278,1278,1278,1
|
|
20230626,100800,74250978,1278,1278,1278,1278,61
|
|
20230626,100700,74173020,1278,1278,1278,1278,0
|
|
20230626,100600,74173020,1278,1278,1278,1278,1
|
|
20230626,100500,74171742,1278,1278,1278,1278,0
|
|
20230626,100400,74171742,1278,1278,1278,1278,0
|
|
20230626,100300,74171742,1278,1278,1278,1278,3
|
|
20230626,100200,74167908,1278,1278,1278,1278,0
|
|
20230626,100100,74167908,1278,1278,1278,1278,0
|
|
20230626,100000,74167908,1278,1277,1278,1277,10
|
|
20230626,095900,74155133,1278,1276,1278,1271,722
|
|
20230626,095800,73236823,1278,1278,1278,1278,0
|
|
20230626,095700,73236823,1278,1276,1278,1276,297
|
|
20230626,095600,72857847,1275,1275,1275,1275,0
|
|
20230626,095500,72857847,1275,1274,1275,1274,2
|
|
20230626,095400,72855298,1276,1276,1276,1276,0
|
|
20230626,095300,72855298,1276,1276,1276,1276,0
|
|
20230626,095200,72855298,1276,1276,1276,1276,1
|
|
20230626,095100,72854022,1280,1280,1280,1280,0
|
|
20230626,095000,72854022,1280,1273,1280,1272,504
|
|
20230626,094900,72212888,1281,1281,1281,1281,0
|
|
20230626,094800,72212888,1281,1281,1281,1281,2
|
|
20230626,094700,72210326,1273,1273,1273,1273,2456
|
|
20230626,094600,69083838,1273,1273,1273,1273,0
|
|
20230626,094500,69083838,1273,1273,1273,1273,10
|
|
20230626,094400,69071108,1273,1273,1273,1273,1
|
|
20230626,094300,69069835,1273,1273,1274,1273,1498
|
|
20230626,094200,67161608,1274,1275,1275,1274,1187
|
|
20230626,094100,65649369,1274,1280,1281,1274,106
|
|
20230626,094000,65514285,1282,1282,1282,1282,0
|
|
20230626,093900,65514285,1282,1282,1282,1282,10
|
|
20230626,093800,65501465,1274,1274,1274,1274,3
|
|
20230626,093700,65497643,1273,1282,1282,1273,166
|
|
20230626,093600,65286297,1282,1282,1282,1282,1
|
|
20230626,093500,65285015,1285,1285,1285,1285,80
|
|
20230626,093400,65182215,1285,1285,1285,1285,7
|
|
20230626,093300,65173220,1285,1285,1285,1285,1
|
|
20230626,093200,65171935,1279,1279,1279,1279,2
|
|
20230626,093100,65169377,1285,1285,1285,1285,0
|
|
20230626,093000,65169377,1285,1285,1285,1285,0
|
|
20230626,092900,65169377,1285,1285,1285,1285,0
|
|
20230626,092800,65169377,1285,1285,1285,1285,2
|
|
20230626,092700,65166807,1271,1284,1284,1271,748
|
|
20230626,092600,64215331,1285,1284,1285,1279,403
|
|
20230626,092500,63697490,1284,1283,1284,1283,2530
|
|
20230626,092400,60451470,1284,1284,1284,1284,0
|
|
20230626,092300,60451470,1284,1281,1284,1281,6845
|
|
20230626,092200,51663144,1284,1284,1284,1284,1
|
|
20230626,092100,51661860,1274,1273,1274,1273,2099
|
|
20230626,092000,48987784,1271,1271,1271,1271,338
|
|
20230626,091900,48558186,1271,1271,1271,1271,0
|
|
20230626,091800,48558186,1271,1271,1271,1271,0
|
|
20230626,091700,48558186,1271,1271,1271,1271,29
|
|
20230626,091600,48521327,1266,1271,1271,1266,435
|
|
20230626,091500,47969156,1270,1270,1270,1270,96
|
|
20230626,091400,47847236,1264,1265,1270,1264,2975
|
|
20230626,091300,44086402,1265,1265,1265,1265,1
|
|
20230626,091200,44085137,1264,1265,1265,1264,2305
|
|
20230626,091100,41171613,1265,1265,1265,1265,658
|
|
20230626,091000,40339243,1265,1267,1267,1265,13676
|
|
20230626,090900,23039005,1274,1266,1274,1266,3714
|
|
20230626,090800,18336908,1263,1263,1263,1263,44
|
|
20230626,090700,18281336,1263,1263,1263,1263,300
|
|
20230626,090600,17902436,1263,1263,1263,1261,402
|
|
20230626,090500,17395510,1261,1261,1261,1261,76
|
|
20230626,090400,17299674,1261,1263,1263,1260,1159
|
|
20230626,090300,15838357,1266,1260,1266,1259,4075
|
|
20230626,090200,10705946,1260,1261,1261,1260,1212
|
|
20230626,090100,9177622,1266,1267,1267,1266,988
|
|
20230626,090000,7926615,1267,1259,1274,1259,6294
|