691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202800,320871300,1353,1353,1353,1353,42904
|
|
20230628,202700,320871300,1353,1353,1353,1353,0
|
|
20230628,202600,320871300,1353,1353,1353,1353,0
|
|
20230628,202500,320871300,1353,1353,1353,1353,0
|
|
20230628,202400,320871300,1353,1353,1353,1353,0
|
|
20230628,202300,320871300,1353,1353,1353,1353,0
|
|
20230628,202200,320871300,1353,1353,1353,1353,0
|
|
20230628,202100,320871300,1353,1353,1353,1353,0
|
|
20230628,202000,320871300,1353,1353,1353,1353,0
|
|
20230628,201900,320871300,1353,1353,1353,1353,0
|
|
20230628,201800,320871300,1353,1353,1353,1353,0
|
|
20230628,201700,320871300,1353,1353,1353,1353,0
|
|
20230628,201600,320871300,1353,1353,1353,1353,0
|
|
20230628,201500,320871300,1353,1353,1353,1353,0
|
|
20230628,201400,320871300,1353,1353,1353,1353,0
|
|
20230628,201300,320871300,1353,1353,1353,1353,0
|
|
20230628,201200,320871300,1353,1353,1353,1353,0
|
|
20230628,201100,320871300,1353,1353,1353,1353,0
|
|
20230628,201000,320871300,1353,1353,1353,1353,0
|
|
20230628,200900,320871300,1353,1353,1353,1353,0
|
|
20230628,200800,320871300,1353,1353,1353,1353,0
|
|
20230628,200700,320871300,1353,1353,1353,1353,0
|
|
20230628,200600,320871300,1353,1353,1353,1353,0
|
|
20230628,200500,320871300,1353,1353,1353,1353,0
|
|
20230628,200400,320871300,1353,1353,1353,1353,0
|
|
20230628,200300,320871300,1353,1353,1353,1353,0
|
|
20230628,200200,320871300,1353,1353,1353,1353,0
|
|
20230628,200100,320871300,1353,1353,1353,1353,0
|
|
20230628,200000,320871300,1353,1353,1353,1353,0
|
|
20230628,195900,320871300,1353,1353,1353,1353,0
|
|
20230628,195800,320871300,1353,1353,1353,1353,42904
|
|
20230628,195700,320871300,1353,1353,1353,1353,0
|
|
20230628,195600,320871300,1353,1353,1353,1353,0
|
|
20230628,195500,320871300,1353,1353,1353,1353,0
|
|
20230628,195400,320871300,1353,1353,1353,1353,0
|
|
20230628,195300,320871300,1353,1353,1353,1353,0
|
|
20230628,195200,320871300,1353,1353,1353,1353,0
|
|
20230628,195100,320871300,1353,1353,1353,1353,0
|
|
20230628,195000,320871300,1353,1353,1353,1353,0
|
|
20230628,194900,320871300,1353,1353,1353,1353,0
|
|
20230628,194800,320871300,1353,1353,1353,1353,0
|
|
20230628,194700,320871300,1353,1353,1353,1353,0
|
|
20230628,194600,320871300,1353,1353,1353,1353,0
|
|
20230628,194500,320871300,1353,1353,1353,1353,0
|
|
20230628,194400,320871300,1353,1353,1353,1353,0
|
|
20230628,194300,320871300,1353,1353,1353,1353,0
|
|
20230628,194200,320871300,1353,1353,1353,1353,0
|
|
20230628,194100,320871300,1353,1353,1353,1353,0
|
|
20230628,194000,320871300,1353,1353,1353,1353,0
|
|
20230628,193900,320871300,1353,1353,1353,1353,0
|
|
20230628,193800,320871300,1353,1353,1353,1353,0
|
|
20230628,193700,320871300,1353,1353,1353,1353,0
|
|
20230628,193600,320871300,1353,1353,1353,1353,0
|
|
20230628,193500,320871300,1353,1353,1353,1353,0
|
|
20230628,193400,320871300,1353,1353,1353,1353,0
|
|
20230628,193300,320871300,1353,1353,1353,1353,0
|
|
20230628,193200,320871300,1353,1353,1353,1353,0
|
|
20230628,193100,320871300,1353,1353,1353,1353,0
|
|
20230628,193000,320871300,1353,1353,1353,1353,0
|
|
20230628,192900,320871300,1353,1353,1353,1353,0
|
|
20230628,192800,320871300,1353,1353,1353,1353,42904
|
|
20230628,192700,320871300,1353,1353,1353,1353,0
|
|
20230628,192600,320871300,1353,1353,1353,1353,0
|
|
20230628,192500,320871300,1353,1353,1353,1353,0
|
|
20230628,192400,320871300,1353,1353,1353,1353,0
|
|
20230628,192300,320871300,1353,1353,1353,1353,0
|
|
20230628,192200,320871300,1353,1353,1353,1353,0
|
|
20230628,192100,320871300,1353,1353,1353,1353,0
|
|
20230628,192000,320871300,1353,1353,1353,1353,0
|
|
20230628,191900,320871300,1353,1353,1353,1353,0
|
|
20230628,191800,320871300,1353,1353,1353,1353,0
|
|
20230628,191700,320871300,1353,1353,1353,1353,0
|
|
20230628,191600,320871300,1353,1353,1353,1353,0
|
|
20230628,191500,320871300,1353,1353,1353,1353,0
|
|
20230628,191400,320871300,1353,1353,1353,1353,0
|
|
20230628,191300,320871300,1353,1353,1353,1353,0
|
|
20230628,191200,320871300,1353,1353,1353,1353,0
|
|
20230628,191100,320871300,1353,1353,1353,1353,0
|
|
20230628,191000,320871300,1353,1353,1353,1353,0
|
|
20230628,190900,320871300,1353,1353,1353,1353,0
|
|
20230628,190800,320871300,1353,1353,1353,1353,0
|
|
20230628,190700,320871300,1353,1353,1353,1353,0
|
|
20230628,190600,320871300,1353,1353,1353,1353,0
|
|
20230628,190500,320871300,1353,1353,1353,1353,0
|
|
20230628,190400,320871300,1353,1353,1353,1353,0
|
|
20230628,190300,320871300,1353,1353,1353,1353,0
|
|
20230628,190200,320871300,1353,1353,1353,1353,0
|
|
20230628,190100,320871300,1353,1353,1353,1353,0
|
|
20230628,190000,320871300,1353,1353,1353,1353,0
|
|
20230628,185900,320871300,1353,1353,1353,1353,0
|
|
20230628,185800,320871300,1353,1353,1353,1353,42904
|
|
20230628,185700,320871300,1353,1353,1353,1353,0
|
|
20230628,185600,320871300,1353,1353,1353,1353,0
|
|
20230628,185500,320871300,1353,1353,1353,1353,0
|
|
20230628,185400,320871300,1353,1353,1353,1353,0
|
|
20230628,185300,320871300,1353,1353,1353,1353,0
|
|
20230628,185200,320871300,1353,1353,1353,1353,0
|
|
20230628,185100,320871300,1353,1353,1353,1353,0
|
|
20230628,185000,320871300,1353,1353,1353,1353,0
|
|
20230628,184900,320871300,1353,1353,1353,1353,0
|
|
20230628,184800,320871300,1353,1353,1353,1353,0
|
|
20230628,184700,320871300,1353,1353,1353,1353,0
|
|
20230628,184600,320871300,1353,1353,1353,1353,0
|
|
20230628,184500,320871300,1353,1353,1353,1353,0
|
|
20230628,184400,320871300,1353,1353,1353,1353,0
|
|
20230628,184300,320871300,1353,1353,1353,1353,0
|
|
20230628,184200,320871300,1353,1353,1353,1353,0
|
|
20230628,184100,320871300,1353,1353,1353,1353,0
|
|
20230628,184000,320871300,1353,1353,1353,1353,0
|
|
20230628,183900,320871300,1353,1353,1353,1353,0
|
|
20230628,183800,320871300,1353,1353,1353,1353,0
|
|
20230628,183700,320871300,1353,1353,1353,1353,0
|
|
20230628,183600,320871300,1353,1353,1353,1353,0
|
|
20230628,183500,320871300,1353,1353,1353,1353,0
|
|
20230628,183400,320871300,1353,1353,1353,1353,0
|
|
20230628,183300,320871300,1353,1353,1353,1353,0
|
|
20230628,183200,320871300,1353,1353,1353,1353,0
|
|
20230628,183100,320871300,1353,1353,1353,1353,0
|
|
20230628,183000,320871300,1353,1353,1353,1353,0
|
|
20230628,182900,320871300,1353,1353,1353,1353,0
|
|
20230628,182800,320871300,1353,1353,1353,1353,42904
|
|
20230628,182700,320871300,1353,1353,1353,1353,0
|
|
20230628,182600,320871300,1353,1353,1353,1353,0
|
|
20230628,182500,320871300,1353,1353,1353,1353,0
|
|
20230628,182400,320871300,1353,1353,1353,1353,0
|
|
20230628,182300,320871300,1353,1353,1353,1353,0
|
|
20230628,182200,320871300,1353,1353,1353,1353,0
|
|
20230628,182100,320871300,1353,1353,1353,1353,0
|
|
20230628,182000,320871300,1353,1353,1353,1353,0
|
|
20230628,181900,320871300,1353,1353,1353,1353,0
|
|
20230628,181800,320871300,1353,1353,1353,1353,0
|
|
20230628,181700,320871300,1353,1353,1353,1353,0
|
|
20230628,181600,320871300,1353,1353,1353,1353,0
|
|
20230628,181500,320871300,1353,1353,1353,1353,0
|
|
20230628,181400,320871300,1353,1353,1353,1353,0
|
|
20230628,181300,320871300,1353,1353,1353,1353,0
|
|
20230628,181200,320871300,1353,1353,1353,1353,0
|
|
20230628,181100,320871300,1353,1353,1353,1353,0
|
|
20230628,181000,320871300,1353,1353,1353,1353,0
|
|
20230628,180900,320871300,1353,1353,1353,1353,0
|
|
20230628,180800,320871300,1353,1353,1353,1353,0
|
|
20230628,180700,320871300,1353,1353,1353,1353,0
|
|
20230628,180600,320871300,1353,1353,1353,1353,0
|
|
20230628,180500,320871300,1353,1353,1353,1353,0
|
|
20230628,180400,320871300,1353,1353,1353,1353,0
|
|
20230628,180300,320871300,1353,1353,1353,1353,0
|
|
20230628,180200,320871300,1353,1353,1353,1353,0
|
|
20230628,180100,320871300,1353,1353,1353,1353,0
|
|
20230628,180000,320871300,1353,1353,1353,1353,0
|
|
20230628,175900,320871300,1353,1353,1353,1353,0
|
|
20230628,175800,320871300,1353,1353,1353,1353,42904
|
|
20230628,175700,320871300,1353,1353,1353,1353,0
|
|
20230628,175600,320871300,1353,1353,1353,1353,0
|
|
20230628,175500,320871300,1353,1353,1353,1353,0
|
|
20230628,175400,320871300,1353,1353,1353,1353,0
|
|
20230628,175300,320871300,1353,1353,1353,1353,0
|
|
20230628,175200,320871300,1353,1353,1353,1353,0
|
|
20230628,175100,320871300,1353,1353,1353,1353,0
|
|
20230628,175000,320871300,1353,1353,1353,1353,0
|
|
20230628,174900,320871300,1353,1353,1353,1353,0
|
|
20230628,174800,320871300,1353,1353,1353,1353,0
|
|
20230628,174700,320871300,1353,1353,1353,1353,0
|
|
20230628,174600,320871300,1353,1353,1353,1353,0
|
|
20230628,174500,320871300,1353,1353,1353,1353,0
|
|
20230628,174400,320871300,1353,1353,1353,1353,0
|
|
20230628,174300,320871300,1353,1353,1353,1353,0
|
|
20230628,174200,320871300,1353,1353,1353,1353,0
|
|
20230628,174100,320871300,1353,1353,1353,1353,0
|
|
20230628,174000,320871300,1353,1353,1353,1353,0
|
|
20230628,173900,320871300,1353,1353,1353,1353,0
|
|
20230628,173800,320871300,1353,1353,1353,1353,0
|
|
20230628,173700,320871300,1353,1353,1353,1353,0
|
|
20230628,173600,320871300,1353,1353,1353,1353,0
|
|
20230628,173500,320871300,1353,1353,1353,1353,0
|
|
20230628,173400,320871300,1353,1353,1353,1353,0
|
|
20230628,173300,320871300,1353,1353,1353,1353,0
|
|
20230628,173200,320871300,1353,1353,1353,1353,0
|
|
20230628,173100,320871300,1353,1353,1353,1353,0
|
|
20230628,173000,320871300,1353,1353,1353,1353,0
|
|
20230628,172900,320871300,1353,1353,1353,1353,0
|
|
20230628,172800,320871300,1353,1353,1353,1353,42904
|
|
20230628,172700,320871300,1353,1353,1353,1353,0
|
|
20230628,172600,320871300,1353,1353,1353,1353,0
|
|
20230628,172500,320871300,1353,1353,1353,1353,0
|
|
20230628,172400,320871300,1353,1353,1353,1353,0
|
|
20230628,172300,320871300,1353,1353,1353,1353,0
|
|
20230628,172200,320871300,1353,1353,1353,1353,0
|
|
20230628,172100,320871300,1353,1353,1353,1353,0
|
|
20230628,172000,320871300,1353,1353,1353,1353,0
|
|
20230628,171900,320871300,1353,1353,1353,1353,0
|
|
20230628,171800,320871300,1353,1353,1353,1353,0
|
|
20230628,171700,320871300,1353,1353,1353,1353,0
|
|
20230628,171600,320871300,1353,1353,1353,1353,0
|
|
20230628,171500,320871300,1353,1353,1353,1353,0
|
|
20230628,171400,320871300,1353,1353,1353,1353,0
|
|
20230628,171300,320871300,1353,1353,1353,1353,0
|
|
20230628,171200,320871300,1353,1353,1353,1353,0
|
|
20230628,171100,320871300,1353,1353,1353,1353,0
|
|
20230628,171000,320871300,1353,1353,1353,1353,0
|
|
20230628,170900,320871300,1353,1353,1353,1353,0
|
|
20230628,170800,320871300,1353,1353,1353,1353,0
|
|
20230628,170700,320871300,1353,1353,1353,1353,0
|
|
20230628,170600,320871300,1353,1353,1353,1353,0
|
|
20230628,170500,320871300,1353,1353,1353,1353,0
|
|
20230628,170400,320871300,1353,1353,1353,1353,0
|
|
20230628,170300,320871300,1353,1353,1353,1353,0
|
|
20230628,170200,320871300,1353,1353,1353,1353,0
|
|
20230628,170100,320871300,1353,1353,1353,1353,0
|
|
20230628,170000,320871300,1353,1353,1353,1353,0
|
|
20230628,165900,320871300,1353,1353,1353,1353,0
|
|
20230628,165800,320871300,1353,1353,1353,1353,42904
|
|
20230628,165700,320871300,1353,1353,1353,1353,0
|
|
20230628,165600,320871300,1353,1353,1353,1353,0
|
|
20230628,165500,320871300,1353,1353,1353,1353,0
|
|
20230628,165400,320871300,1353,1353,1353,1353,0
|
|
20230628,165300,320871300,1353,1353,1353,1353,0
|
|
20230628,165200,320871300,1353,1353,1353,1353,0
|
|
20230628,165100,320871300,1353,1353,1353,1353,0
|
|
20230628,165000,320871300,1353,1353,1353,1353,0
|
|
20230628,164900,320871300,1353,1353,1353,1353,0
|
|
20230628,164800,320871300,1353,1353,1353,1353,0
|
|
20230628,164700,320871300,1353,1353,1353,1353,0
|
|
20230628,164600,320871300,1353,1353,1353,1353,0
|
|
20230628,164500,320871300,1353,1353,1353,1353,0
|
|
20230628,164400,320871300,1353,1353,1353,1353,0
|
|
20230628,164300,320871300,1353,1353,1353,1353,0
|
|
20230628,164200,320871300,1353,1353,1353,1353,0
|
|
20230628,164100,320871300,1353,1353,1353,1353,0
|
|
20230628,164000,320871300,1353,1353,1353,1353,0
|
|
20230628,163900,320871300,1353,1353,1353,1353,0
|
|
20230628,163800,320871300,1353,1353,1353,1353,0
|
|
20230628,163700,320871300,1353,1353,1353,1353,0
|
|
20230628,163600,320871300,1353,1353,1353,1353,0
|
|
20230628,163500,320871300,1353,1353,1353,1353,0
|
|
20230628,163400,320871300,1353,1353,1353,1353,0
|
|
20230628,163300,320871300,1353,1353,1353,1353,0
|
|
20230628,163200,320871300,1353,1353,1353,1353,0
|
|
20230628,163100,320871300,1353,1353,1353,1353,0
|
|
20230628,163000,320871300,1353,1353,1353,1353,0
|
|
20230628,162900,320871300,1353,1353,1353,1353,0
|
|
20230628,162800,320871300,1353,1353,1353,1353,42904
|
|
20230628,162700,320871300,1353,1353,1353,1353,0
|
|
20230628,162600,320871300,1353,1353,1353,1353,0
|
|
20230628,162500,320871300,1353,1353,1353,1353,0
|
|
20230628,162400,320871300,1353,1353,1353,1353,0
|
|
20230628,162300,320871300,1353,1353,1353,1353,0
|
|
20230628,162200,320871300,1353,1353,1353,1353,0
|
|
20230628,162100,320871300,1353,1353,1353,1353,0
|
|
20230628,162000,320871300,1353,1353,1353,1353,0
|
|
20230628,161900,320871300,1353,1353,1353,1353,0
|
|
20230628,161800,320871300,1353,1353,1353,1353,0
|
|
20230628,161700,320871300,1353,1353,1353,1353,0
|
|
20230628,161600,320871300,1353,1353,1353,1353,0
|
|
20230628,161500,320871300,1353,1353,1353,1353,0
|
|
20230628,161400,320871300,1353,1353,1353,1353,0
|
|
20230628,161300,320871300,1353,1353,1353,1353,0
|
|
20230628,161200,320871300,1353,1353,1353,1353,0
|
|
20230628,161100,320871300,1353,1353,1353,1353,0
|
|
20230628,161000,320871300,1353,1353,1353,1353,0
|
|
20230628,160900,320871300,1353,1353,1353,1353,0
|
|
20230628,160800,320871300,1353,1353,1353,1353,0
|
|
20230628,160700,320871300,1353,1353,1353,1353,0
|
|
20230628,160600,320871300,1353,1353,1353,1353,0
|
|
20230628,160500,320871300,1353,1353,1353,1353,0
|
|
20230628,160400,320871300,1353,1353,1353,1353,0
|
|
20230628,160300,320871300,1353,1353,1353,1353,0
|
|
20230628,160200,320871300,1353,1353,1353,1353,0
|
|
20230628,160100,320871300,1353,1353,1353,1353,0
|
|
20230628,160000,320871300,1353,1353,1353,1353,0
|
|
20230628,155900,320871300,1353,1353,1353,1353,0
|
|
20230628,155800,320871300,1353,1353,1353,1353,42904
|
|
20230628,155700,320871300,1353,1353,1353,1353,0
|
|
20230628,155600,320871300,1353,1353,1353,1353,0
|
|
20230628,155500,320871300,1353,1353,1353,1353,0
|
|
20230628,155400,320871300,1353,1353,1353,1353,0
|
|
20230628,155300,320871300,1353,1353,1353,1353,0
|
|
20230628,155200,320871300,1353,1353,1353,1353,0
|
|
20230628,155100,320871300,1353,1353,1353,1353,0
|
|
20230628,155000,320871300,1353,1353,1353,1353,0
|
|
20230628,154900,320871300,1353,1353,1353,1353,0
|
|
20230628,154800,320871300,1353,1353,1353,1353,0
|
|
20230628,154700,320871300,1353,1353,1353,1353,0
|
|
20230628,154600,320871300,1353,1353,1353,1353,0
|
|
20230628,154500,320871300,1353,1353,1353,1353,0
|
|
20230628,154400,320871300,1353,1353,1353,1353,0
|
|
20230628,154300,320871300,1353,1353,1353,1353,0
|
|
20230628,154200,320871300,1353,1353,1353,1353,0
|
|
20230628,154100,320871300,1353,1353,1353,1353,0
|
|
20230628,154000,320871300,1353,1353,1353,1353,0
|
|
20230628,153900,320871300,1353,1353,1353,1353,0
|
|
20230628,153800,320871300,1353,1353,1353,1353,0
|
|
20230628,153700,320871300,1353,1353,1353,1353,0
|
|
20230628,153600,320871300,1353,1353,1353,1353,0
|
|
20230628,153500,320871300,1353,1353,1353,1353,0
|
|
20230628,153400,320871300,1353,1353,1353,1353,0
|
|
20230628,153300,320871300,1353,1353,1353,1353,0
|
|
20230628,153200,320871300,1353,1353,1353,1353,42904
|
|
20230628,153100,262822188,1301,1301,1301,1301,0
|
|
20230628,153000,262822188,1301,1301,1301,1301,0
|
|
20230628,152900,262822188,1301,1301,1301,1301,0
|
|
20230628,152800,262822188,1301,1301,1301,1301,0
|
|
20230628,152700,262822188,1301,1301,1301,1301,0
|
|
20230628,152600,262822188,1301,1301,1301,1301,0
|
|
20230628,152500,262822188,1301,1301,1301,1301,0
|
|
20230628,152400,262822188,1301,1301,1301,1301,0
|
|
20230628,152300,262822188,1301,1301,1301,1301,0
|
|
20230628,152200,262822188,1301,1301,1301,1301,0
|
|
20230628,152100,262822188,1301,1301,1301,1301,0
|
|
20230628,152000,262822188,1301,1301,1301,1301,0
|
|
20230628,151900,262822188,1301,1294,1301,1294,54
|
|
20230628,151800,262752298,1294,1296,1296,1294,2473
|
|
20230628,151700,259550153,1299,1298,1299,1298,564
|
|
20230628,151600,258817705,1300,1296,1300,1296,32
|
|
20230628,151500,258776225,1302,1302,1302,1302,1
|
|
20230628,151400,258774923,1299,1299,1299,1299,0
|
|
20230628,151300,258774923,1299,1295,1301,1295,43
|
|
20230628,151200,258719064,1305,1305,1305,1305,0
|
|
20230628,151100,258719064,1305,1305,1305,1305,1
|
|
20230628,151000,258717759,1301,1295,1301,1295,2361
|
|
20230628,150900,255659815,1297,1295,1297,1295,2051
|
|
20230628,150800,252999770,1294,1299,1299,1294,8772
|
|
20230628,150700,241633097,1300,1300,1300,1300,79
|
|
20230628,150600,241530397,1304,1303,1304,1303,76
|
|
20230628,150500,241431328,1303,1304,1304,1303,7
|
|
20230628,150400,241422206,1305,1302,1305,1302,346
|
|
20230628,150300,240971291,1305,1305,1305,1305,0
|
|
20230628,150200,240971291,1305,1305,1305,1305,1
|
|
20230628,150100,240969986,1304,1300,1304,1300,555
|
|
20230628,150000,240247440,1300,1300,1300,1300,30
|
|
20230628,145900,240208440,1300,1300,1300,1300,0
|
|
20230628,145800,240208440,1300,1300,1300,1300,934
|
|
20230628,145700,238994240,1298,1299,1299,1298,38
|
|
20230628,145600,238944886,1299,1299,1299,1299,0
|
|
20230628,145500,238944886,1299,1299,1299,1299,0
|
|
20230628,145400,238944886,1299,1299,1299,1299,0
|
|
20230628,145300,238944886,1299,1299,1299,1299,0
|
|
20230628,145200,238944886,1299,1299,1299,1299,0
|
|
20230628,145100,238944886,1299,1299,1299,1299,778
|
|
20230628,145000,237934264,1300,1300,1300,1300,1
|
|
20230628,144900,237932964,1300,1300,1305,1299,133
|
|
20230628,144800,237760074,1300,1300,1300,1300,20
|
|
20230628,144700,237734074,1301,1301,1301,1301,0
|
|
20230628,144600,237734074,1301,1301,1301,1301,221
|
|
20230628,144500,237446553,1305,1305,1305,1305,23
|
|
20230628,144400,237416538,1305,1305,1305,1305,0
|
|
20230628,144300,237416538,1305,1305,1305,1305,1
|
|
20230628,144200,237415233,1301,1301,1301,1301,0
|
|
20230628,144100,237415233,1301,1301,1301,1301,320
|
|
20230628,144000,236998913,1305,1305,1305,1305,9
|
|
20230628,143900,236987168,1301,1301,1301,1301,0
|
|
20230628,143800,236987168,1301,1301,1301,1301,210
|
|
20230628,143700,236713958,1301,1301,1301,1301,450
|
|
20230628,143600,236128508,1297,1297,1298,1297,2029
|
|
20230628,143500,233496877,1297,1297,1297,1297,371
|
|
20230628,143400,233015690,1298,1298,1298,1298,100
|
|
20230628,143300,232885890,1298,1300,1300,1298,8009
|
|
20230628,143200,222482784,1305,1305,1305,1305,16
|
|
20230628,143100,222461904,1306,1301,1306,1301,6
|
|
20230628,143000,222454073,1300,1300,1300,1300,0
|
|
20230628,142900,222454073,1300,1301,1301,1300,200
|
|
20230628,142800,222193941,1306,1306,1306,1306,0
|
|
20230628,142700,222193941,1306,1306,1306,1306,0
|
|
20230628,142600,222193941,1306,1306,1306,1306,5
|
|
20230628,142500,222187411,1304,1304,1304,1304,341
|
|
20230628,142400,221742747,1304,1304,1304,1304,0
|
|
20230628,142300,221742747,1304,1304,1304,1304,159
|
|
20230628,142200,221535411,1304,1304,1304,1304,1
|
|
20230628,142100,221534107,1301,1301,1301,1301,0
|
|
20230628,142000,221534107,1301,1302,1304,1301,644
|
|
20230628,141900,220695516,1302,1302,1302,1302,0
|
|
20230628,141800,220695516,1302,1302,1302,1302,0
|
|
20230628,141700,220695516,1302,1302,1302,1302,0
|
|
20230628,141600,220695516,1302,1302,1302,1302,0
|
|
20230628,141500,220695516,1302,1302,1302,1302,310
|
|
20230628,141400,220291896,1303,1303,1303,1303,300
|
|
20230628,141300,219900996,1303,1303,1303,1303,246
|
|
20230628,141200,219580458,1303,1303,1303,1303,30
|
|
20230628,141100,219541368,1303,1303,1303,1303,0
|
|
20230628,141000,219541368,1303,1303,1303,1303,0
|
|
20230628,140900,219541368,1303,1303,1303,1303,0
|
|
20230628,140800,219541368,1303,1303,1303,1303,0
|
|
20230628,140700,219541368,1303,1303,1303,1303,0
|
|
20230628,140600,219541368,1303,1303,1303,1303,0
|
|
20230628,140500,219541368,1303,1303,1303,1303,0
|
|
20230628,140400,219541368,1303,1303,1303,1303,0
|
|
20230628,140300,219541368,1303,1303,1303,1303,0
|
|
20230628,140200,219541368,1303,1303,1303,1303,50
|
|
20230628,140100,219476218,1303,1303,1303,1303,10
|
|
20230628,140000,219463188,1303,1303,1303,1303,0
|
|
20230628,135900,219463188,1303,1303,1303,1303,15
|
|
20230628,135800,219443643,1306,1301,1306,1298,9243
|
|
20230628,135700,207427777,1300,1300,1300,1300,0
|
|
20230628,135600,207427777,1300,1303,1303,1300,1611
|
|
20230628,135500,205332028,1303,1303,1303,1303,0
|
|
20230628,135400,205332028,1303,1306,1306,1303,1610
|
|
20230628,135300,203233695,1308,1308,1308,1308,0
|
|
20230628,135200,203233695,1308,1308,1308,1308,0
|
|
20230628,135100,203233695,1308,1308,1308,1308,0
|
|
20230628,135000,203233695,1308,1308,1308,1308,0
|
|
20230628,134900,203233695,1308,1308,1308,1308,9
|
|
20230628,134800,203221923,1309,1309,1309,1309,0
|
|
20230628,134700,203221923,1309,1309,1309,1309,0
|
|
20230628,134600,203221923,1309,1309,1309,1309,0
|
|
20230628,134500,203221923,1309,1309,1309,1309,5
|
|
20230628,134400,203215378,1309,1309,1309,1309,10
|
|
20230628,134300,203202288,1309,1309,1309,1309,0
|
|
20230628,134200,203202288,1309,1309,1309,1309,0
|
|
20230628,134100,203202288,1309,1309,1309,1309,1
|
|
20230628,134000,203200979,1301,1301,1301,1301,0
|
|
20230628,133900,203200979,1301,1301,1301,1301,0
|
|
20230628,133800,203200979,1301,1301,1301,1301,0
|
|
20230628,133700,203200979,1301,1301,1301,1301,0
|
|
20230628,133600,203200979,1301,1301,1301,1301,0
|
|
20230628,133500,203200979,1301,1301,1301,1301,0
|
|
20230628,133400,203200979,1301,1301,1301,1301,0
|
|
20230628,133300,203200979,1301,1301,1301,1301,0
|
|
20230628,133200,203200979,1301,1302,1302,1301,3016
|
|
20230628,133100,199276308,1304,1304,1304,1304,0
|
|
20230628,133000,199276308,1304,1304,1304,1304,0
|
|
20230628,132900,199276308,1304,1305,1305,1300,12469
|
|
20230628,132800,183031344,1305,1305,1305,1305,0
|
|
20230628,132700,183031344,1305,1305,1305,1305,0
|
|
20230628,132600,183031344,1305,1305,1305,1305,751
|
|
20230628,132500,182051289,1310,1310,1310,1310,102
|
|
20230628,132400,181917669,1305,1305,1305,1305,0
|
|
20230628,132300,181917669,1305,1306,1306,1305,1239
|
|
20230628,132200,180300402,1306,1308,1308,1306,4326
|
|
20230628,132100,174648459,1308,1308,1308,1308,0
|
|
20230628,132000,174648459,1308,1308,1308,1308,0
|
|
20230628,131900,174648459,1308,1308,1308,1308,0
|
|
20230628,131800,174648459,1308,1309,1313,1308,421
|
|
20230628,131700,174097474,1309,1309,1309,1309,0
|
|
20230628,131600,174097474,1309,1309,1309,1309,2
|
|
20230628,131500,174094856,1313,1313,1313,1313,0
|
|
20230628,131400,174094856,1313,1313,1313,1313,1
|
|
20230628,131300,174093543,1308,1308,1308,1308,10000
|
|
20230628,131200,161013543,1314,1314,1314,1314,50
|
|
20230628,131100,160947843,1314,1314,1315,1314,53
|
|
20230628,131000,160878200,1308,1308,1308,1308,0
|
|
20230628,130900,160878200,1308,1308,1308,1308,0
|
|
20230628,130800,160878200,1308,1308,1308,1308,1
|
|
20230628,130700,160876892,1310,1310,1310,1310,0
|
|
20230628,130600,160876892,1310,1310,1310,1310,797
|
|
20230628,130500,159832822,1308,1308,1308,1308,1
|
|
20230628,130400,159831514,1309,1309,1309,1309,3106
|
|
20230628,130300,155765760,1306,1308,1308,1306,5000
|
|
20230628,130200,149234015,1308,1308,1308,1308,5
|
|
20230628,130100,149227475,1313,1313,1313,1313,0
|
|
20230628,130000,149227475,1313,1312,1313,1308,7001
|
|
20230628,125900,140062491,1312,1313,1313,1312,291
|
|
20230628,125800,139680696,1313,1313,1313,1313,0
|
|
20230628,125700,139680696,1313,1313,1313,1313,0
|
|
20230628,125600,139680696,1313,1313,1313,1313,0
|
|
20230628,125500,139680696,1313,1313,1313,1312,542
|
|
20230628,125400,138969590,1313,1313,1313,1313,0
|
|
20230628,125300,138969590,1313,1313,1313,1313,0
|
|
20230628,125200,138969590,1313,1313,1313,1313,10
|
|
20230628,125100,138956460,1313,1313,1313,1313,0
|
|
20230628,125000,138956460,1313,1312,1313,1312,68
|
|
20230628,124900,138867227,1313,1313,1313,1313,0
|
|
20230628,124800,138867227,1313,1313,1313,1313,0
|
|
20230628,124700,138867227,1313,1313,1313,1313,0
|
|
20230628,124600,138867227,1313,1313,1313,1313,100
|
|
20230628,124500,138735927,1312,1312,1312,1312,0
|
|
20230628,124400,138735927,1312,1312,1312,1312,0
|
|
20230628,124300,138735927,1312,1312,1312,1312,321
|
|
20230628,124200,138314775,1312,1312,1312,1312,0
|
|
20230628,124100,138314775,1312,1312,1312,1312,592
|
|
20230628,124000,137538071,1312,1312,1312,1312,1000
|
|
20230628,123900,136226071,1312,1312,1312,1312,1000
|
|
20230628,123800,134914071,1311,1312,1312,1311,4
|
|
20230628,123700,134908826,1312,1312,1312,1312,891
|
|
20230628,123600,133739834,1312,1312,1312,1312,0
|
|
20230628,123500,133739834,1312,1312,1312,1312,451
|
|
20230628,123400,133148122,1313,1313,1313,1313,15
|
|
20230628,123300,133128427,1313,1314,1314,1313,414
|
|
20230628,123200,132584838,1314,1314,1314,1313,377
|
|
20230628,123100,132089476,1314,1315,1315,1314,234
|
|
20230628,123000,131781796,1315,1315,1315,1315,0
|
|
20230628,122900,131781796,1315,1315,1315,1315,0
|
|
20230628,122800,131781796,1315,1315,1315,1315,30
|
|
20230628,122700,131742346,1317,1317,1317,1317,0
|
|
20230628,122600,131742346,1317,1317,1317,1317,0
|
|
20230628,122500,131742346,1317,1317,1317,1317,1
|
|
20230628,122400,131741029,1315,1315,1315,1315,0
|
|
20230628,122300,131741029,1315,1315,1315,1315,0
|
|
20230628,122200,131741029,1315,1316,1316,1315,154
|
|
20230628,122100,131538462,1316,1316,1316,1316,0
|
|
20230628,122000,131538462,1316,1316,1316,1316,0
|
|
20230628,121900,131538462,1316,1317,1317,1316,5
|
|
20230628,121800,131531878,1317,1317,1317,1317,3
|
|
20230628,121700,131527927,1317,1317,1317,1317,36
|
|
20230628,121600,131480515,1317,1317,1317,1317,0
|
|
20230628,121500,131480515,1317,1317,1317,1317,0
|
|
20230628,121400,131480515,1317,1317,1317,1317,0
|
|
20230628,121300,131480515,1317,1317,1317,1317,1
|
|
20230628,121200,131479198,1317,1317,1317,1317,0
|
|
20230628,121100,131479198,1317,1317,1317,1317,3
|
|
20230628,121000,131475247,1317,1317,1317,1317,11
|
|
20230628,120900,131460760,1317,1317,1317,1317,0
|
|
20230628,120800,131460760,1317,1317,1317,1317,0
|
|
20230628,120700,131460760,1317,1317,1317,1317,0
|
|
20230628,120600,131460760,1317,1317,1317,1317,6
|
|
20230628,120500,131452858,1317,1317,1317,1317,0
|
|
20230628,120400,131452858,1317,1317,1317,1317,100
|
|
20230628,120300,131321158,1316,1316,1316,1316,1
|
|
20230628,120200,131319842,1317,1317,1317,1317,0
|
|
20230628,120100,131319842,1317,1317,1317,1317,0
|
|
20230628,120000,131319842,1317,1317,1317,1317,9
|
|
20230628,115900,131307989,1317,1317,1317,1317,0
|
|
20230628,115800,131307989,1317,1317,1317,1317,0
|
|
20230628,115700,131307989,1317,1317,1317,1317,1
|
|
20230628,115600,131306672,1317,1317,1317,1317,0
|
|
20230628,115500,131306672,1317,1317,1317,1317,0
|
|
20230628,115400,131306672,1317,1317,1317,1317,0
|
|
20230628,115300,131306672,1317,1317,1317,1317,1
|
|
20230628,115200,131305355,1317,1317,1317,1317,19
|
|
20230628,115100,131280332,1317,1315,1317,1314,1192
|
|
20230628,115000,129713989,1316,1316,1316,1316,1
|
|
20230628,114900,129712673,1317,1317,1317,1317,53
|
|
20230628,114800,129642872,1320,1320,1320,1320,0
|
|
20230628,114700,129642872,1320,1320,1320,1320,0
|
|
20230628,114600,129642872,1320,1320,1320,1320,0
|
|
20230628,114500,129642872,1320,1320,1320,1320,0
|
|
20230628,114400,129642872,1320,1320,1320,1320,0
|
|
20230628,114300,129642872,1320,1320,1320,1320,0
|
|
20230628,114200,129642872,1320,1319,1320,1313,1381
|
|
20230628,114100,127824361,1324,1324,1324,1324,0
|
|
20230628,114000,127824361,1324,1324,1324,1324,1
|
|
20230628,113900,127823037,1319,1320,1320,1319,220
|
|
20230628,113800,127532756,1325,1323,1325,1323,70
|
|
20230628,113700,127440058,1324,1324,1324,1324,166
|
|
20230628,113600,127220274,1324,1324,1324,1324,41
|
|
20230628,113500,127165990,1324,1324,1324,1324,39
|
|
20230628,113400,127114354,1324,1324,1324,1324,1
|
|
20230628,113300,127113030,1324,1324,1324,1324,800
|
|
20230628,113200,126053830,1324,1324,1324,1324,0
|
|
20230628,113100,126053830,1324,1320,1324,1320,54
|
|
20230628,113000,125982388,1319,1320,1320,1319,20
|
|
20230628,112900,125955997,1324,1324,1324,1324,0
|
|
20230628,112800,125955997,1324,1324,1324,1324,0
|
|
20230628,112700,125955997,1324,1324,1324,1324,500
|
|
20230628,112600,125293997,1324,1324,1324,1324,5
|
|
20230628,112500,125287377,1324,1324,1324,1324,0
|
|
20230628,112400,125287377,1324,1324,1324,1324,0
|
|
20230628,112300,125287377,1324,1324,1324,1324,1
|
|
20230628,112200,125286053,1323,1323,1323,1323,0
|
|
20230628,112100,125286053,1323,1323,1323,1323,0
|
|
20230628,112000,125286053,1323,1323,1323,1323,0
|
|
20230628,111900,125286053,1323,1323,1323,1323,1
|
|
20230628,111800,125284730,1324,1324,1324,1324,0
|
|
20230628,111700,125284730,1324,1324,1324,1324,0
|
|
20230628,111600,125284730,1324,1323,1324,1323,501
|
|
20230628,111500,124621906,1323,1322,1324,1322,4273
|
|
20230628,111400,118968777,1323,1319,1323,1319,3
|
|
20230628,111300,118964814,1319,1319,1319,1319,562
|
|
20230628,111200,118223536,1318,1318,1318,1318,1340
|
|
20230628,111100,116457416,1317,1317,1317,1317,0
|
|
20230628,111000,116457416,1317,1313,1317,1312,1933
|
|
20230628,110900,113917749,1317,1317,1317,1317,0
|
|
20230628,110800,113917749,1317,1317,1317,1317,1
|
|
20230628,110700,113916432,1312,1312,1312,1312,0
|
|
20230628,110600,113916432,1312,1316,1316,1312,1870
|
|
20230628,110500,111459222,1319,1319,1319,1319,0
|
|
20230628,110400,111459222,1319,1317,1319,1317,600
|
|
20230628,110300,110668347,1316,1316,1316,1316,1
|
|
20230628,110200,110667031,1317,1317,1317,1317,0
|
|
20230628,110100,110667031,1317,1317,1317,1317,1
|
|
20230628,110000,110665714,1318,1318,1318,1318,0
|
|
20230628,105900,110665714,1318,1318,1318,1318,0
|
|
20230628,105800,110665714,1318,1318,1318,1318,0
|
|
20230628,105700,110665714,1318,1318,1318,1318,500
|
|
20230628,105600,110006714,1318,1318,1318,1318,0
|
|
20230628,105500,110006714,1318,1318,1318,1318,570
|
|
20230628,105400,109255454,1318,1318,1318,1318,0
|
|
20230628,105300,109255454,1318,1318,1318,1318,100
|
|
20230628,105200,109123654,1318,1317,1318,1317,430
|
|
20230628,105100,108557314,1318,1318,1318,1315,8924
|
|
20230628,105000,96815808,1317,1318,1318,1317,70
|
|
20230628,104900,96723615,1318,1320,1320,1318,3820
|
|
20230628,104800,91683417,1321,1324,1324,1321,6290
|
|
20230628,104700,83364872,1324,1324,1324,1324,0
|
|
20230628,104600,83364872,1324,1324,1324,1324,0
|
|
20230628,104500,83364872,1324,1324,1324,1324,0
|
|
20230628,104400,83364872,1324,1324,1324,1324,3
|
|
20230628,104300,83360900,1326,1326,1326,1326,0
|
|
20230628,104200,83360900,1326,1326,1326,1326,0
|
|
20230628,104100,83360900,1326,1326,1326,1326,2000
|
|
20230628,104000,80708900,1325,1325,1325,1325,8
|
|
20230628,103900,80698300,1325,1325,1325,1325,0
|
|
20230628,103800,80698300,1325,1325,1325,1325,0
|
|
20230628,103700,80698300,1325,1325,1325,1325,700
|
|
20230628,103600,79770800,1325,1325,1325,1325,9
|
|
20230628,103500,79758875,1324,1324,1324,1324,0
|
|
20230628,103400,79758875,1324,1324,1324,1324,0
|
|
20230628,103300,79758875,1324,1324,1324,1324,68
|
|
20230628,103200,79668843,1330,1330,1330,1330,0
|
|
20230628,103100,79668843,1330,1330,1330,1330,0
|
|
20230628,103000,79668843,1330,1329,1337,1329,3020
|
|
20230628,102900,75655189,1330,1331,1331,1330,210
|
|
20230628,102800,75375886,1324,1326,1326,1324,40
|
|
20230628,102700,75322884,1327,1327,1327,1327,50
|
|
20230628,102600,75256534,1327,1327,1327,1327,0
|
|
20230628,102500,75256534,1327,1327,1327,1327,70
|
|
20230628,102400,75163644,1327,1327,1327,1327,0
|
|
20230628,102300,75163644,1327,1327,1327,1327,100
|
|
20230628,102200,75030944,1324,1325,1325,1324,1579
|
|
20230628,102100,72939672,1325,1325,1325,1325,50
|
|
20230628,102000,72873422,1327,1327,1327,1327,0
|
|
20230628,101900,72873422,1327,1327,1327,1327,0
|
|
20230628,101800,72873422,1327,1327,1327,1327,0
|
|
20230628,101700,72873422,1327,1327,1327,1327,3129
|
|
20230628,101600,68721239,1329,1329,1329,1329,0
|
|
20230628,101500,68721239,1329,1327,1329,1327,3286
|
|
20230628,101400,64354505,1330,1330,1330,1330,641
|
|
20230628,101300,63501975,1331,1331,1331,1331,1
|
|
20230628,101200,63500644,1330,1330,1330,1330,0
|
|
20230628,101100,63500644,1330,1330,1330,1330,0
|
|
20230628,101000,63500644,1330,1330,1330,1330,0
|
|
20230628,100900,63500644,1330,1330,1330,1330,0
|
|
20230628,100800,63500644,1330,1330,1330,1330,0
|
|
20230628,100700,63500644,1330,1330,1330,1330,0
|
|
20230628,100600,63500644,1330,1330,1330,1330,0
|
|
20230628,100500,63500644,1330,1330,1330,1330,0
|
|
20230628,100400,63500644,1330,1330,1330,1330,0
|
|
20230628,100300,63500644,1330,1330,1330,1330,0
|
|
20230628,100200,63500644,1330,1330,1330,1330,0
|
|
20230628,100100,63500644,1330,1330,1330,1330,0
|
|
20230628,100000,63500644,1330,1330,1330,1330,20
|
|
20230628,095900,63474044,1339,1339,1339,1339,1
|
|
20230628,095800,63472705,1336,1332,1336,1328,4417
|
|
20230628,095700,57600713,1333,1333,1333,1333,107
|
|
20230628,095600,57458082,1333,1333,1333,1333,44
|
|
20230628,095500,57399430,1331,1331,1331,1331,0
|
|
20230628,095400,57399430,1331,1331,1331,1331,0
|
|
20230628,095300,57399430,1331,1331,1331,1331,0
|
|
20230628,095200,57399430,1331,1331,1331,1331,0
|
|
20230628,095100,57399430,1331,1331,1331,1331,0
|
|
20230628,095000,57399430,1331,1331,1331,1331,0
|
|
20230628,094900,57399430,1331,1331,1331,1331,0
|
|
20230628,094800,57399430,1331,1331,1331,1331,0
|
|
20230628,094700,57399430,1331,1331,1331,1331,1200
|
|
20230628,094600,55802230,1335,1335,1335,1335,0
|
|
20230628,094500,55802230,1335,1338,1338,1335,854
|
|
20230628,094400,54660863,1338,1338,1338,1338,0
|
|
20230628,094300,54660863,1338,1340,1340,1338,91
|
|
20230628,094200,54539005,1340,1340,1340,1340,157
|
|
20230628,094100,54328625,1340,1341,1341,1340,1173
|
|
20230628,094000,52756755,1341,1344,1344,1341,2585
|
|
20230628,093900,49287974,1345,1345,1345,1345,0
|
|
20230628,093800,49287974,1345,1345,1345,1345,1
|
|
20230628,093700,49286629,1345,1344,1345,1344,1071
|
|
20230628,093600,47847204,1344,1343,1344,1342,507
|
|
20230628,093500,47166438,1343,1343,1343,1343,764
|
|
20230628,093400,46140386,1344,1344,1344,1343,71
|
|
20230628,093300,46044963,1343,1342,1344,1342,808
|
|
20230628,093200,44960412,1342,1345,1345,1342,348
|
|
20230628,093100,44492793,1341,1342,1345,1341,2553
|
|
20230628,093000,41066444,1346,1346,1346,1346,0
|
|
20230628,092900,41066444,1346,1340,1346,1340,2545
|
|
20230628,092800,37648931,1340,1331,1340,1331,392
|
|
20230628,092700,37125687,1326,1330,1330,1326,455
|
|
20230628,092600,36522333,1330,1330,1330,1330,36
|
|
20230628,092500,36474453,1330,1327,1330,1327,1069
|
|
20230628,092400,35055881,1325,1325,1325,1325,0
|
|
20230628,092300,35055881,1325,1325,1325,1325,0
|
|
20230628,092200,35055881,1325,1326,1326,1325,503
|
|
20230628,092100,34389387,1327,1327,1327,1327,4
|
|
20230628,092000,34384079,1324,1325,1325,1324,454
|
|
20230628,091900,33782925,1324,1324,1324,1324,0
|
|
20230628,091800,33782925,1324,1324,1324,1324,86
|
|
20230628,091700,33669061,1324,1324,1324,1324,0
|
|
20230628,091600,33669061,1324,1325,1325,1324,4797
|
|
20230628,091500,27313611,1325,1325,1327,1325,459
|
|
20230628,091400,26705390,1327,1327,1327,1327,415
|
|
20230628,091300,26154685,1330,1330,1330,1330,31
|
|
20230628,091200,26113455,1330,1330,1330,1330,5
|
|
20230628,091100,26106805,1330,1330,1330,1330,0
|
|
20230628,091000,26106805,1330,1329,1330,1329,22
|
|
20230628,090900,26077566,1324,1328,1330,1324,1514
|
|
20230628,090800,24065978,1325,1324,1325,1324,32
|
|
20230628,090700,24023594,1324,1322,1324,1322,131
|
|
20230628,090600,23850281,1323,1320,1323,1320,927
|
|
20230628,090500,22626626,1324,1319,1324,1319,125
|
|
20230628,090400,22461741,1316,1316,1316,1316,300
|
|
20230628,090300,22066941,1316,1327,1327,1316,6371
|
|
20230628,090200,13640702,1327,1333,1333,1327,5083
|
|
20230628,090100,6874054,1346,1346,1346,1346,75
|
|
20230628,090000,6773104,1332,1334,1335,1332,4976
|