695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203200,201805636,1599,1599,1599,1599,5403
|
|
20230628,203100,201805636,1599,1599,1599,1599,0
|
|
20230628,203000,201805636,1599,1599,1599,1599,0
|
|
20230628,202900,201805636,1599,1599,1599,1599,0
|
|
20230628,202800,201805636,1599,1599,1599,1599,0
|
|
20230628,202700,201805636,1599,1599,1599,1599,0
|
|
20230628,202600,201805636,1599,1599,1599,1599,0
|
|
20230628,202500,201805636,1599,1599,1599,1599,0
|
|
20230628,202400,201805636,1599,1599,1599,1599,0
|
|
20230628,202300,201805636,1599,1599,1599,1599,0
|
|
20230628,202200,201805636,1599,1599,1599,1599,0
|
|
20230628,202100,201805636,1599,1599,1599,1599,0
|
|
20230628,202000,201805636,1599,1599,1599,1599,0
|
|
20230628,201900,201805636,1599,1599,1599,1599,0
|
|
20230628,201800,201805636,1599,1599,1599,1599,0
|
|
20230628,201700,201805636,1599,1599,1599,1599,0
|
|
20230628,201600,201805636,1599,1599,1599,1599,0
|
|
20230628,201500,201805636,1599,1599,1599,1599,0
|
|
20230628,201400,201805636,1599,1599,1599,1599,0
|
|
20230628,201300,201805636,1599,1599,1599,1599,0
|
|
20230628,201200,201805636,1599,1599,1599,1599,0
|
|
20230628,201100,201805636,1599,1599,1599,1599,0
|
|
20230628,201000,201805636,1599,1599,1599,1599,0
|
|
20230628,200900,201805636,1599,1599,1599,1599,0
|
|
20230628,200800,201805636,1599,1599,1599,1599,0
|
|
20230628,200700,201805636,1599,1599,1599,1599,0
|
|
20230628,200600,201805636,1599,1599,1599,1599,0
|
|
20230628,200500,201805636,1599,1599,1599,1599,0
|
|
20230628,200400,201805636,1599,1599,1599,1599,0
|
|
20230628,200300,201805636,1599,1599,1599,1599,0
|
|
20230628,200200,201805636,1599,1599,1599,1599,5403
|
|
20230628,200100,201805636,1599,1599,1599,1599,0
|
|
20230628,200000,201805636,1599,1599,1599,1599,0
|
|
20230628,195900,201805636,1599,1599,1599,1599,0
|
|
20230628,195800,201805636,1599,1599,1599,1599,0
|
|
20230628,195700,201805636,1599,1599,1599,1599,0
|
|
20230628,195600,201805636,1599,1599,1599,1599,0
|
|
20230628,195500,201805636,1599,1599,1599,1599,0
|
|
20230628,195400,201805636,1599,1599,1599,1599,0
|
|
20230628,195300,201805636,1599,1599,1599,1599,0
|
|
20230628,195200,201805636,1599,1599,1599,1599,0
|
|
20230628,195100,201805636,1599,1599,1599,1599,0
|
|
20230628,195000,201805636,1599,1599,1599,1599,0
|
|
20230628,194900,201805636,1599,1599,1599,1599,0
|
|
20230628,194800,201805636,1599,1599,1599,1599,0
|
|
20230628,194700,201805636,1599,1599,1599,1599,0
|
|
20230628,194600,201805636,1599,1599,1599,1599,0
|
|
20230628,194500,201805636,1599,1599,1599,1599,0
|
|
20230628,194400,201805636,1599,1599,1599,1599,0
|
|
20230628,194300,201805636,1599,1599,1599,1599,0
|
|
20230628,194200,201805636,1599,1599,1599,1599,0
|
|
20230628,194100,201805636,1599,1599,1599,1599,0
|
|
20230628,194000,201805636,1599,1599,1599,1599,0
|
|
20230628,193900,201805636,1599,1599,1599,1599,0
|
|
20230628,193800,201805636,1599,1599,1599,1599,0
|
|
20230628,193700,201805636,1599,1599,1599,1599,0
|
|
20230628,193600,201805636,1599,1599,1599,1599,0
|
|
20230628,193500,201805636,1599,1599,1599,1599,0
|
|
20230628,193400,201805636,1599,1599,1599,1599,0
|
|
20230628,193300,201805636,1599,1599,1599,1599,0
|
|
20230628,193200,201805636,1599,1599,1599,1599,5403
|
|
20230628,193100,201805636,1599,1599,1599,1599,0
|
|
20230628,193000,201805636,1599,1599,1599,1599,0
|
|
20230628,192900,201805636,1599,1599,1599,1599,0
|
|
20230628,192800,201805636,1599,1599,1599,1599,0
|
|
20230628,192700,201805636,1599,1599,1599,1599,0
|
|
20230628,192600,201805636,1599,1599,1599,1599,0
|
|
20230628,192500,201805636,1599,1599,1599,1599,0
|
|
20230628,192400,201805636,1599,1599,1599,1599,0
|
|
20230628,192300,201805636,1599,1599,1599,1599,0
|
|
20230628,192200,201805636,1599,1599,1599,1599,0
|
|
20230628,192100,201805636,1599,1599,1599,1599,0
|
|
20230628,192000,201805636,1599,1599,1599,1599,0
|
|
20230628,191900,201805636,1599,1599,1599,1599,0
|
|
20230628,191800,201805636,1599,1599,1599,1599,0
|
|
20230628,191700,201805636,1599,1599,1599,1599,0
|
|
20230628,191600,201805636,1599,1599,1599,1599,0
|
|
20230628,191500,201805636,1599,1599,1599,1599,0
|
|
20230628,191400,201805636,1599,1599,1599,1599,0
|
|
20230628,191300,201805636,1599,1599,1599,1599,0
|
|
20230628,191200,201805636,1599,1599,1599,1599,0
|
|
20230628,191100,201805636,1599,1599,1599,1599,0
|
|
20230628,191000,201805636,1599,1599,1599,1599,0
|
|
20230628,190900,201805636,1599,1599,1599,1599,0
|
|
20230628,190800,201805636,1599,1599,1599,1599,0
|
|
20230628,190700,201805636,1599,1599,1599,1599,0
|
|
20230628,190600,201805636,1599,1599,1599,1599,0
|
|
20230628,190500,201805636,1599,1599,1599,1599,0
|
|
20230628,190400,201805636,1599,1599,1599,1599,0
|
|
20230628,190300,201805636,1599,1599,1599,1599,0
|
|
20230628,190200,201805636,1599,1599,1599,1599,5403
|
|
20230628,190100,201805636,1599,1599,1599,1599,0
|
|
20230628,190000,201805636,1599,1599,1599,1599,0
|
|
20230628,185900,201805636,1599,1599,1599,1599,0
|
|
20230628,185800,201805636,1599,1599,1599,1599,0
|
|
20230628,185700,201805636,1599,1599,1599,1599,0
|
|
20230628,185600,201805636,1599,1599,1599,1599,0
|
|
20230628,185500,201805636,1599,1599,1599,1599,0
|
|
20230628,185400,201805636,1599,1599,1599,1599,0
|
|
20230628,185300,201805636,1599,1599,1599,1599,0
|
|
20230628,185200,201805636,1599,1599,1599,1599,0
|
|
20230628,185100,201805636,1599,1599,1599,1599,0
|
|
20230628,185000,201805636,1599,1599,1599,1599,0
|
|
20230628,184900,201805636,1599,1599,1599,1599,0
|
|
20230628,184800,201805636,1599,1599,1599,1599,0
|
|
20230628,184700,201805636,1599,1599,1599,1599,0
|
|
20230628,184600,201805636,1599,1599,1599,1599,0
|
|
20230628,184500,201805636,1599,1599,1599,1599,0
|
|
20230628,184400,201805636,1599,1599,1599,1599,0
|
|
20230628,184300,201805636,1599,1599,1599,1599,0
|
|
20230628,184200,201805636,1599,1599,1599,1599,0
|
|
20230628,184100,201805636,1599,1599,1599,1599,0
|
|
20230628,184000,201805636,1599,1599,1599,1599,0
|
|
20230628,183900,201805636,1599,1599,1599,1599,0
|
|
20230628,183800,201805636,1599,1599,1599,1599,0
|
|
20230628,183700,201805636,1599,1599,1599,1599,0
|
|
20230628,183600,201805636,1599,1599,1599,1599,0
|
|
20230628,183500,201805636,1599,1599,1599,1599,0
|
|
20230628,183400,201805636,1599,1599,1599,1599,0
|
|
20230628,183300,201805636,1599,1599,1599,1599,0
|
|
20230628,183200,201805636,1599,1599,1599,1599,5403
|
|
20230628,183100,201805636,1599,1599,1599,1599,0
|
|
20230628,183000,201805636,1599,1599,1599,1599,0
|
|
20230628,182900,201805636,1599,1599,1599,1599,0
|
|
20230628,182800,201805636,1599,1599,1599,1599,0
|
|
20230628,182700,201805636,1599,1599,1599,1599,0
|
|
20230628,182600,201805636,1599,1599,1599,1599,0
|
|
20230628,182500,201805636,1599,1599,1599,1599,0
|
|
20230628,182400,201805636,1599,1599,1599,1599,0
|
|
20230628,182300,201805636,1599,1599,1599,1599,0
|
|
20230628,182200,201805636,1599,1599,1599,1599,0
|
|
20230628,182100,201805636,1599,1599,1599,1599,0
|
|
20230628,182000,201805636,1599,1599,1599,1599,0
|
|
20230628,181900,201805636,1599,1599,1599,1599,0
|
|
20230628,181800,201805636,1599,1599,1599,1599,0
|
|
20230628,181700,201805636,1599,1599,1599,1599,0
|
|
20230628,181600,201805636,1599,1599,1599,1599,0
|
|
20230628,181500,201805636,1599,1599,1599,1599,0
|
|
20230628,181400,201805636,1599,1599,1599,1599,0
|
|
20230628,181300,201805636,1599,1599,1599,1599,0
|
|
20230628,181200,201805636,1599,1599,1599,1599,0
|
|
20230628,181100,201805636,1599,1599,1599,1599,0
|
|
20230628,181000,201805636,1599,1599,1599,1599,0
|
|
20230628,180900,201805636,1599,1599,1599,1599,0
|
|
20230628,180800,201805636,1599,1599,1599,1599,0
|
|
20230628,180700,201805636,1599,1599,1599,1599,0
|
|
20230628,180600,201805636,1599,1599,1599,1599,0
|
|
20230628,180500,201805636,1599,1599,1599,1599,0
|
|
20230628,180400,201805636,1599,1599,1599,1599,0
|
|
20230628,180300,201805636,1599,1599,1599,1599,0
|
|
20230628,180200,201805636,1599,1599,1599,1599,5403
|
|
20230628,180100,201805636,1599,1599,1599,1599,0
|
|
20230628,180000,201805636,1599,1599,1599,1599,0
|
|
20230628,175900,201805636,1599,1599,1599,1599,0
|
|
20230628,175800,201805636,1599,1599,1599,1599,0
|
|
20230628,175700,201805636,1599,1599,1599,1599,0
|
|
20230628,175600,201805636,1599,1599,1599,1599,0
|
|
20230628,175500,201805636,1599,1599,1599,1599,0
|
|
20230628,175400,201805636,1599,1599,1599,1599,0
|
|
20230628,175300,201805636,1599,1599,1599,1599,0
|
|
20230628,175200,201805636,1599,1599,1599,1599,0
|
|
20230628,175100,201805636,1599,1599,1599,1599,0
|
|
20230628,175000,201805636,1599,1599,1599,1599,0
|
|
20230628,174900,201805636,1599,1599,1599,1599,0
|
|
20230628,174800,201805636,1599,1599,1599,1599,0
|
|
20230628,174700,201805636,1599,1599,1599,1599,0
|
|
20230628,174600,201805636,1599,1599,1599,1599,0
|
|
20230628,174500,201805636,1599,1599,1599,1599,0
|
|
20230628,174400,201805636,1599,1599,1599,1599,0
|
|
20230628,174300,201805636,1599,1599,1599,1599,0
|
|
20230628,174200,201805636,1599,1599,1599,1599,0
|
|
20230628,174100,201805636,1599,1599,1599,1599,0
|
|
20230628,174000,201805636,1599,1599,1599,1599,0
|
|
20230628,173900,201805636,1599,1599,1599,1599,0
|
|
20230628,173800,201805636,1599,1599,1599,1599,0
|
|
20230628,173700,201805636,1599,1599,1599,1599,0
|
|
20230628,173600,201805636,1599,1599,1599,1599,0
|
|
20230628,173500,201805636,1599,1599,1599,1599,0
|
|
20230628,173400,201805636,1599,1599,1599,1599,0
|
|
20230628,173300,201805636,1599,1599,1599,1599,0
|
|
20230628,173200,201805636,1599,1599,1599,1599,5403
|
|
20230628,173100,201805636,1599,1599,1599,1599,0
|
|
20230628,173000,201805636,1599,1599,1599,1599,0
|
|
20230628,172900,201805636,1599,1599,1599,1599,0
|
|
20230628,172800,201805636,1599,1599,1599,1599,0
|
|
20230628,172700,201805636,1599,1599,1599,1599,0
|
|
20230628,172600,201805636,1599,1599,1599,1599,0
|
|
20230628,172500,201805636,1599,1599,1599,1599,0
|
|
20230628,172400,201805636,1599,1599,1599,1599,0
|
|
20230628,172300,201805636,1599,1599,1599,1599,0
|
|
20230628,172200,201805636,1599,1599,1599,1599,0
|
|
20230628,172100,201805636,1599,1599,1599,1599,0
|
|
20230628,172000,201805636,1599,1599,1599,1599,0
|
|
20230628,171900,201805636,1599,1599,1599,1599,0
|
|
20230628,171800,201805636,1599,1599,1599,1599,0
|
|
20230628,171700,201805636,1599,1599,1599,1599,0
|
|
20230628,171600,201805636,1599,1599,1599,1599,0
|
|
20230628,171500,201805636,1599,1599,1599,1599,0
|
|
20230628,171400,201805636,1599,1599,1599,1599,0
|
|
20230628,171300,201805636,1599,1599,1599,1599,0
|
|
20230628,171200,201805636,1599,1599,1599,1599,0
|
|
20230628,171100,201805636,1599,1599,1599,1599,0
|
|
20230628,171000,201805636,1599,1599,1599,1599,0
|
|
20230628,170900,201805636,1599,1599,1599,1599,0
|
|
20230628,170800,201805636,1599,1599,1599,1599,0
|
|
20230628,170700,201805636,1599,1599,1599,1599,0
|
|
20230628,170600,201805636,1599,1599,1599,1599,0
|
|
20230628,170500,201805636,1599,1599,1599,1599,0
|
|
20230628,170400,201805636,1599,1599,1599,1599,0
|
|
20230628,170300,201805636,1599,1599,1599,1599,0
|
|
20230628,170200,201805636,1599,1599,1599,1599,5403
|
|
20230628,170100,201805636,1599,1599,1599,1599,0
|
|
20230628,170000,201805636,1599,1599,1599,1599,0
|
|
20230628,165900,201805636,1599,1599,1599,1599,0
|
|
20230628,165800,201805636,1599,1599,1599,1599,0
|
|
20230628,165700,201805636,1599,1599,1599,1599,0
|
|
20230628,165600,201805636,1599,1599,1599,1599,0
|
|
20230628,165500,201805636,1599,1599,1599,1599,0
|
|
20230628,165400,201805636,1599,1599,1599,1599,0
|
|
20230628,165300,201805636,1599,1599,1599,1599,0
|
|
20230628,165200,201805636,1599,1599,1599,1599,0
|
|
20230628,165100,201805636,1599,1599,1599,1599,0
|
|
20230628,165000,201805636,1599,1599,1599,1599,0
|
|
20230628,164900,201805636,1599,1599,1599,1599,0
|
|
20230628,164800,201805636,1599,1599,1599,1599,0
|
|
20230628,164700,201805636,1599,1599,1599,1599,0
|
|
20230628,164600,201805636,1599,1599,1599,1599,0
|
|
20230628,164500,201805636,1599,1599,1599,1599,0
|
|
20230628,164400,201805636,1599,1599,1599,1599,0
|
|
20230628,164300,201805636,1599,1599,1599,1599,0
|
|
20230628,164200,201805636,1599,1599,1599,1599,0
|
|
20230628,164100,201805636,1599,1599,1599,1599,0
|
|
20230628,164000,201805636,1599,1599,1599,1599,0
|
|
20230628,163900,201805636,1599,1599,1599,1599,0
|
|
20230628,163800,201805636,1599,1599,1599,1599,0
|
|
20230628,163700,201805636,1599,1599,1599,1599,0
|
|
20230628,163600,201805636,1599,1599,1599,1599,0
|
|
20230628,163500,201805636,1599,1599,1599,1599,0
|
|
20230628,163400,201805636,1599,1599,1599,1599,0
|
|
20230628,163300,201805636,1599,1599,1599,1599,0
|
|
20230628,163200,201805636,1599,1599,1599,1599,5403
|
|
20230628,163100,201805636,1599,1599,1599,1599,0
|
|
20230628,163000,201805636,1599,1599,1599,1599,0
|
|
20230628,162900,201805636,1599,1599,1599,1599,0
|
|
20230628,162800,201805636,1599,1599,1599,1599,0
|
|
20230628,162700,201805636,1599,1599,1599,1599,0
|
|
20230628,162600,201805636,1599,1599,1599,1599,0
|
|
20230628,162500,201805636,1599,1599,1599,1599,0
|
|
20230628,162400,201805636,1599,1599,1599,1599,0
|
|
20230628,162300,201805636,1599,1599,1599,1599,0
|
|
20230628,162200,201805636,1599,1599,1599,1599,0
|
|
20230628,162100,201805636,1599,1599,1599,1599,0
|
|
20230628,162000,201805636,1599,1599,1599,1599,0
|
|
20230628,161900,201805636,1599,1599,1599,1599,0
|
|
20230628,161800,201805636,1599,1599,1599,1599,0
|
|
20230628,161700,201805636,1599,1599,1599,1599,0
|
|
20230628,161600,201805636,1599,1599,1599,1599,0
|
|
20230628,161500,201805636,1599,1599,1599,1599,0
|
|
20230628,161400,201805636,1599,1599,1599,1599,0
|
|
20230628,161300,201805636,1599,1599,1599,1599,0
|
|
20230628,161200,201805636,1599,1599,1599,1599,0
|
|
20230628,161100,201805636,1599,1599,1599,1599,0
|
|
20230628,161000,201805636,1599,1599,1599,1599,0
|
|
20230628,160900,201805636,1599,1599,1599,1599,0
|
|
20230628,160800,201805636,1599,1599,1599,1599,0
|
|
20230628,160700,201805636,1599,1599,1599,1599,0
|
|
20230628,160600,201805636,1599,1599,1599,1599,0
|
|
20230628,160500,201805636,1599,1599,1599,1599,0
|
|
20230628,160400,201805636,1599,1599,1599,1599,0
|
|
20230628,160300,201805636,1599,1599,1599,1599,0
|
|
20230628,160200,201805636,1599,1599,1599,1599,5403
|
|
20230628,160100,201805636,1599,1599,1599,1599,0
|
|
20230628,160000,201805636,1599,1599,1599,1599,0
|
|
20230628,155900,201805636,1599,1599,1599,1599,0
|
|
20230628,155800,201805636,1599,1599,1599,1599,0
|
|
20230628,155700,201805636,1599,1599,1599,1599,0
|
|
20230628,155600,201805636,1599,1599,1599,1599,0
|
|
20230628,155500,201805636,1599,1599,1599,1599,0
|
|
20230628,155400,201805636,1599,1599,1599,1599,0
|
|
20230628,155300,201805636,1599,1599,1599,1599,0
|
|
20230628,155200,201805636,1599,1599,1599,1599,0
|
|
20230628,155100,201805636,1599,1599,1599,1599,0
|
|
20230628,155000,201805636,1599,1599,1599,1599,0
|
|
20230628,154900,201805636,1599,1599,1599,1599,0
|
|
20230628,154800,201805636,1599,1599,1599,1599,0
|
|
20230628,154700,201805636,1599,1599,1599,1599,0
|
|
20230628,154600,201805636,1599,1599,1599,1599,0
|
|
20230628,154500,201805636,1599,1599,1599,1599,0
|
|
20230628,154400,201805636,1599,1599,1599,1599,0
|
|
20230628,154300,201805636,1599,1599,1599,1599,0
|
|
20230628,154200,201805636,1599,1599,1599,1599,0
|
|
20230628,154100,201805636,1599,1599,1599,1599,0
|
|
20230628,154000,201805636,1599,1599,1599,1599,0
|
|
20230628,153900,201805636,1599,1599,1599,1599,0
|
|
20230628,153800,201805636,1599,1599,1599,1599,0
|
|
20230628,153700,201805636,1599,1599,1599,1599,0
|
|
20230628,153600,201805636,1599,1599,1599,1599,0
|
|
20230628,153500,201805636,1599,1599,1599,1599,0
|
|
20230628,153400,201805636,1599,1599,1599,1599,0
|
|
20230628,153300,201805636,1599,1599,1599,1599,0
|
|
20230628,153200,201805636,1599,1599,1599,1599,5403
|
|
20230628,153100,201805636,1599,1599,1599,1599,0
|
|
20230628,153000,201805636,1599,1599,1599,1599,5403
|
|
20230628,152900,193166239,1599,1599,1599,1599,0
|
|
20230628,152800,193166239,1599,1599,1599,1599,0
|
|
20230628,152700,193166239,1599,1599,1599,1599,0
|
|
20230628,152600,193166239,1599,1599,1599,1599,0
|
|
20230628,152500,193166239,1599,1599,1599,1599,0
|
|
20230628,152400,193166239,1599,1599,1599,1599,0
|
|
20230628,152300,193166239,1599,1599,1599,1599,0
|
|
20230628,152200,193166239,1599,1599,1599,1599,0
|
|
20230628,152100,193166239,1599,1599,1599,1599,0
|
|
20230628,152000,193166239,1599,1599,1599,1599,0
|
|
20230628,151900,193166239,1599,1597,1599,1597,153
|
|
20230628,151800,192921892,1592,1592,1592,1592,0
|
|
20230628,151700,192921892,1592,1592,1592,1592,1
|
|
20230628,151600,192920300,1592,1597,1597,1592,5
|
|
20230628,151500,192912335,1597,1597,1597,1597,1
|
|
20230628,151400,192910738,1597,1591,1597,1591,51
|
|
20230628,151300,192829297,1597,1597,1597,1597,123
|
|
20230628,151200,192632866,1592,1592,1592,1592,0
|
|
20230628,151100,192632866,1592,1592,1592,1592,1
|
|
20230628,151000,192631274,1597,1592,1597,1592,3
|
|
20230628,150900,192626493,1591,1593,1597,1591,1575
|
|
20230628,150800,190118557,1593,1597,1597,1593,2
|
|
20230628,150700,190115367,1597,1597,1597,1597,1
|
|
20230628,150600,190113770,1593,1597,1597,1593,16
|
|
20230628,150500,190088278,1593,1593,1593,1593,1
|
|
20230628,150400,190086685,1597,1595,1597,1592,205
|
|
20230628,150300,189760109,1596,1596,1596,1596,1
|
|
20230628,150200,189758513,1591,1591,1591,1591,1
|
|
20230628,150100,189756922,1597,1597,1597,1597,0
|
|
20230628,150000,189756922,1597,1591,1597,1591,69
|
|
20230628,145900,189647119,1597,1591,1597,1591,12
|
|
20230628,145800,189627961,1595,1591,1597,1591,435
|
|
20230628,145700,188934846,1591,1591,1591,1591,1279
|
|
20230628,145600,186899957,1591,1593,1593,1591,4997
|
|
20230628,145500,178948965,1596,1594,1596,1594,70
|
|
20230628,145400,178837383,1593,1596,1596,1593,78
|
|
20230628,145300,178712898,1596,1596,1596,1596,1
|
|
20230628,145200,178711302,1593,1593,1593,1593,1
|
|
20230628,145100,178709709,1596,1596,1596,1596,1
|
|
20230628,145000,178708113,1592,1592,1592,1592,1
|
|
20230628,144900,178706521,1596,1592,1596,1591,1001
|
|
20230628,144800,177113900,1596,1596,1596,1596,703
|
|
20230628,144700,175991912,1596,1596,1596,1596,1
|
|
20230628,144600,175990316,1599,1599,1599,1599,1
|
|
20230628,144500,175988717,1596,1598,1598,1596,801
|
|
20230628,144400,174708721,1598,1596,1598,1596,3
|
|
20230628,144300,174703931,1598,1596,1598,1596,3
|
|
20230628,144200,174699141,1599,1599,1599,1599,2
|
|
20230628,144100,174695943,1596,1596,1596,1596,1
|
|
20230628,144000,174694347,1599,1595,1599,1595,4919
|
|
20230628,143900,166846253,1591,1591,1591,1591,0
|
|
20230628,143800,166846253,1591,1591,1591,1591,1
|
|
20230628,143700,166844662,1595,1595,1595,1595,1
|
|
20230628,143600,166843067,1591,1591,1591,1591,1770
|
|
20230628,143500,164026997,1595,1595,1595,1595,1
|
|
20230628,143400,164025402,1591,1591,1591,1591,1
|
|
20230628,143300,164023811,1595,1595,1595,1595,1
|
|
20230628,143200,164022216,1590,1592,1592,1590,6816
|
|
20230628,143100,153179458,1592,1592,1592,1591,6001
|
|
20230628,143000,143626847,1592,1593,1593,1592,2040
|
|
20230628,142900,140378289,1593,1596,1596,1593,2002
|
|
20230628,142800,137188828,1593,1593,1593,1593,0
|
|
20230628,142700,137188828,1593,1593,1596,1593,4
|
|
20230628,142600,137182453,1594,1594,1594,1594,1417
|
|
20230628,142500,134923755,1594,1594,1594,1594,0
|
|
20230628,142400,134923755,1594,1594,1594,1594,0
|
|
20230628,142300,134923755,1594,1594,1594,1594,200
|
|
20230628,142200,134604955,1594,1594,1594,1594,2
|
|
20230628,142100,134601767,1596,1596,1596,1596,1
|
|
20230628,142000,134600171,1594,1595,1595,1594,211
|
|
20230628,141900,134263636,1595,1595,1595,1595,1
|
|
20230628,141800,134262041,1593,1594,1594,1593,208
|
|
20230628,141700,133930490,1595,1595,1595,1595,1
|
|
20230628,141600,133928895,1595,1595,1595,1595,0
|
|
20230628,141500,133928895,1595,1595,1595,1595,500
|
|
20230628,141400,133131395,1594,1594,1594,1594,429
|
|
20230628,141300,132447569,1594,1594,1594,1594,0
|
|
20230628,141200,132447569,1594,1594,1594,1594,0
|
|
20230628,141100,132447569,1594,1594,1594,1594,1
|
|
20230628,141000,132445975,1594,1594,1594,1594,0
|
|
20230628,140900,132445975,1594,1595,1595,1594,262
|
|
20230628,140800,132028086,1595,1595,1595,1595,0
|
|
20230628,140700,132028086,1595,1595,1595,1595,1
|
|
20230628,140600,132026491,1596,1596,1596,1596,27
|
|
20230628,140500,131983399,1596,1596,1596,1596,0
|
|
20230628,140400,131983399,1596,1595,1596,1595,2
|
|
20230628,140300,131980208,1596,1596,1596,1596,0
|
|
20230628,140200,131980208,1596,1594,1596,1594,2
|
|
20230628,140100,131977018,1594,1594,1594,1594,0
|
|
20230628,140000,131977018,1594,1594,1594,1594,1
|
|
20230628,135900,131975424,1593,1596,1596,1593,2
|
|
20230628,135800,131972235,1593,1593,1593,1593,0
|
|
20230628,135700,131972235,1593,1593,1593,1593,1
|
|
20230628,135600,131970642,1596,1596,1596,1596,0
|
|
20230628,135500,131970642,1596,1593,1596,1593,2
|
|
20230628,135400,131967453,1593,1594,1597,1593,2577
|
|
20230628,135300,127858970,1594,1594,1594,1594,0
|
|
20230628,135200,127858970,1594,1594,1594,1594,2
|
|
20230628,135100,127855782,1597,1595,1597,1594,2227
|
|
20230628,135000,124303716,1596,1597,1597,1596,1940
|
|
20230628,134900,121207475,1596,1596,1596,1596,0
|
|
20230628,134800,121207475,1596,1596,1596,1596,1
|
|
20230628,134700,121205879,1596,1596,1596,1596,302
|
|
20230628,134600,120723887,1596,1596,1596,1596,125
|
|
20230628,134500,120524387,1596,1596,1596,1596,414
|
|
20230628,134400,119863643,1597,1597,1597,1597,3
|
|
20230628,134300,119858852,1596,1596,1596,1596,0
|
|
20230628,134200,119858852,1596,1596,1596,1596,0
|
|
20230628,134100,119858852,1596,1596,1596,1596,1
|
|
20230628,134000,119857256,1597,1597,1597,1597,1
|
|
20230628,133900,119855659,1596,1596,1596,1596,1
|
|
20230628,133800,119854063,1596,1596,1596,1596,624
|
|
20230628,133700,118858159,1596,1596,1596,1596,0
|
|
20230628,133600,118858159,1596,1596,1596,1596,633
|
|
20230628,133500,117847891,1597,1597,1597,1597,0
|
|
20230628,133400,117847891,1597,1597,1597,1597,0
|
|
20230628,133300,117847891,1597,1597,1597,1597,0
|
|
20230628,133200,117847891,1597,1597,1597,1597,0
|
|
20230628,133100,117847891,1597,1595,1597,1595,3
|
|
20230628,133000,117843104,1597,1597,1597,1597,1
|
|
20230628,132900,117841507,1595,1595,1595,1595,1
|
|
20230628,132800,117839912,1597,1597,1597,1597,3
|
|
20230628,132700,117835121,1595,1595,1595,1595,167
|
|
20230628,132600,117568756,1595,1596,1596,1595,737
|
|
20230628,132500,116392506,1596,1596,1596,1596,0
|
|
20230628,132400,116392506,1596,1598,1598,1596,337
|
|
20230628,132300,115854652,1596,1596,1596,1596,3
|
|
20230628,132200,115849864,1598,1598,1598,1598,1
|
|
20230628,132100,115848266,1596,1598,1598,1596,2
|
|
20230628,132000,115845072,1598,1598,1598,1598,1
|
|
20230628,131900,115843474,1596,1596,1596,1596,1583
|
|
20230628,131800,113317006,1596,1596,1596,1596,1
|
|
20230628,131700,113315410,1598,1598,1598,1598,0
|
|
20230628,131600,113315410,1598,1598,1598,1598,1
|
|
20230628,131500,113313812,1596,1597,1597,1596,12
|
|
20230628,131400,113294653,1597,1597,1597,1596,1173
|
|
20230628,131300,111422002,1597,1597,1597,1597,1
|
|
20230628,131200,111420405,1596,1597,1597,1596,251
|
|
20230628,131100,111019559,1597,1596,1597,1596,2
|
|
20230628,131000,111016366,1596,1597,1597,1596,2
|
|
20230628,130900,111013173,1597,1597,1597,1597,69
|
|
20230628,130800,110902980,1597,1597,1597,1597,276
|
|
20230628,130700,110462208,1597,1597,1597,1597,1
|
|
20230628,130600,110460611,1597,1597,1597,1597,3
|
|
20230628,130500,110455820,1598,1598,1598,1598,0
|
|
20230628,130400,110455820,1598,1598,1598,1598,1
|
|
20230628,130300,110454222,1598,1598,1598,1598,1
|
|
20230628,130200,110452624,1598,1598,1598,1598,9
|
|
20230628,130100,110438242,1598,1598,1598,1598,0
|
|
20230628,130000,110438242,1598,1598,1598,1598,92
|
|
20230628,125900,110291226,1598,1598,1598,1598,0
|
|
20230628,125800,110291226,1598,1598,1598,1598,1
|
|
20230628,125700,110289628,1597,1597,1597,1597,1161
|
|
20230628,125600,108435511,1598,1598,1598,1598,1
|
|
20230628,125500,108433913,1597,1597,1597,1597,0
|
|
20230628,125400,108433913,1597,1597,1597,1597,1
|
|
20230628,125300,108432316,1598,1598,1598,1598,6
|
|
20230628,125200,108422728,1597,1597,1597,1597,0
|
|
20230628,125100,108422728,1597,1597,1597,1597,1
|
|
20230628,125000,108421131,1598,1597,1598,1597,2
|
|
20230628,124900,108417936,1597,1597,1597,1597,451
|
|
20230628,124800,107697689,1597,1597,1597,1597,0
|
|
20230628,124700,107697689,1597,1597,1597,1597,311
|
|
20230628,124600,107201022,1598,1598,1598,1598,0
|
|
20230628,124500,107201022,1598,1598,1598,1598,1
|
|
20230628,124400,107199424,1598,1598,1598,1598,2582
|
|
20230628,124300,103073388,1600,1600,1600,1600,1
|
|
20230628,124200,103071788,1598,1598,1598,1598,1
|
|
20230628,124100,103070190,1598,1598,1598,1598,0
|
|
20230628,124000,103070190,1598,1598,1598,1598,0
|
|
20230628,123900,103070190,1598,1599,1599,1598,30
|
|
20230628,123800,103022245,1600,1600,1600,1600,1
|
|
20230628,123700,103020645,1599,1599,1599,1599,3094
|
|
20230628,123600,98073339,1600,1600,1600,1600,1
|
|
20230628,123500,98071739,1599,1600,1600,1599,301
|
|
20230628,123400,97590439,1599,1599,1599,1599,2
|
|
20230628,123300,97587241,1600,1600,1600,1600,10
|
|
20230628,123200,97571241,1599,1599,1599,1599,0
|
|
20230628,123100,97571241,1599,1599,1599,1599,1
|
|
20230628,123000,97569642,1599,1599,1599,1599,321
|
|
20230628,122900,97056363,1600,1600,1600,1600,1
|
|
20230628,122800,97054763,1599,1599,1599,1599,618
|
|
20230628,122700,96066581,1599,1599,1599,1599,1
|
|
20230628,122600,96064982,1600,1600,1600,1600,90
|
|
20230628,122500,95920982,1600,1600,1600,1600,1
|
|
20230628,122400,95919382,1599,1599,1599,1599,13
|
|
20230628,122300,95898595,1599,1599,1599,1599,5
|
|
20230628,122200,95890600,1599,1599,1599,1599,1
|
|
20230628,122100,95889001,1600,1600,1600,1600,0
|
|
20230628,122000,95889001,1600,1600,1600,1600,0
|
|
20230628,121900,95889001,1600,1600,1600,1600,1
|
|
20230628,121800,95887401,1599,1599,1599,1599,1
|
|
20230628,121700,95885802,1600,1600,1600,1600,0
|
|
20230628,121600,95885802,1600,1600,1600,1600,458
|
|
20230628,121500,95153002,1599,1600,1600,1599,19
|
|
20230628,121400,95122603,1600,1600,1600,1600,22
|
|
20230628,121300,95087403,1599,1599,1599,1599,10
|
|
20230628,121200,95071413,1598,1598,1598,1598,2
|
|
20230628,121100,95068217,1597,1597,1597,1597,0
|
|
20230628,121000,95068217,1597,1597,1597,1597,0
|
|
20230628,120900,95068217,1597,1597,1597,1597,0
|
|
20230628,120800,95068217,1597,1597,1597,1597,828
|
|
20230628,120700,93745901,1597,1597,1597,1597,0
|
|
20230628,120600,93745901,1597,1597,1597,1597,0
|
|
20230628,120500,93745901,1597,1597,1597,1597,1
|
|
20230628,120400,93744304,1597,1597,1597,1597,2690
|
|
20230628,120300,89448374,1598,1598,1598,1598,1
|
|
20230628,120200,89446776,1597,1598,1598,1597,2
|
|
20230628,120100,89443581,1598,1598,1598,1598,0
|
|
20230628,120000,89443581,1598,1598,1598,1598,0
|
|
20230628,115900,89443581,1598,1598,1598,1598,20
|
|
20230628,115800,89411621,1598,1598,1598,1598,1036
|
|
20230628,115700,87756093,1598,1598,1598,1598,0
|
|
20230628,115600,87756093,1598,1598,1598,1598,0
|
|
20230628,115500,87756093,1598,1598,1598,1598,1
|
|
20230628,115400,87754495,1600,1600,1600,1600,1
|
|
20230628,115300,87752895,1598,1598,1598,1598,1
|
|
20230628,115200,87751297,1600,1600,1600,1600,1
|
|
20230628,115100,87749697,1598,1598,1598,1598,0
|
|
20230628,115000,87749697,1598,1598,1598,1598,0
|
|
20230628,114900,87749697,1598,1598,1598,1598,0
|
|
20230628,114800,87749697,1598,1598,1598,1598,0
|
|
20230628,114700,87749697,1598,1598,1598,1598,0
|
|
20230628,114600,87749697,1598,1598,1598,1598,1
|
|
20230628,114500,87748099,1598,1598,1598,1598,0
|
|
20230628,114400,87748099,1598,1598,1598,1598,99
|
|
20230628,114300,87589897,1598,1598,1598,1598,100
|
|
20230628,114200,87430097,1597,1597,1597,1597,0
|
|
20230628,114100,87430097,1597,1597,1597,1597,0
|
|
20230628,114000,87430097,1597,1597,1597,1597,0
|
|
20230628,113900,87430097,1597,1597,1597,1597,41
|
|
20230628,113800,87364620,1598,1598,1598,1598,0
|
|
20230628,113700,87364620,1598,1598,1598,1598,1
|
|
20230628,113600,87363022,1597,1597,1597,1597,1
|
|
20230628,113500,87361425,1597,1597,1597,1597,462
|
|
20230628,113400,86623611,1597,1597,1597,1597,1
|
|
20230628,113300,86622014,1598,1598,1598,1598,78
|
|
20230628,113200,86497370,1598,1598,1598,1598,145
|
|
20230628,113100,86265660,1597,1597,1597,1597,1
|
|
20230628,113000,86264063,1597,1599,1599,1597,9
|
|
20230628,112900,86249681,1598,1598,1598,1598,0
|
|
20230628,112800,86249681,1598,1598,1598,1598,0
|
|
20230628,112700,86249681,1598,1598,1598,1598,0
|
|
20230628,112600,86249681,1598,1598,1598,1598,1
|
|
20230628,112500,86248083,1598,1600,1600,1598,2
|
|
20230628,112400,86244885,1600,1600,1600,1600,0
|
|
20230628,112300,86244885,1600,1600,1600,1600,1
|
|
20230628,112200,86243285,1598,1598,1598,1598,0
|
|
20230628,112100,86243285,1598,1598,1598,1598,1
|
|
20230628,112000,86241687,1600,1600,1600,1600,5
|
|
20230628,111900,86233687,1600,1600,1600,1600,1
|
|
20230628,111800,86232087,1598,1598,1598,1598,0
|
|
20230628,111700,86232087,1598,1598,1598,1598,1
|
|
20230628,111600,86230489,1598,1598,1598,1598,57
|
|
20230628,111500,86139403,1598,1598,1598,1598,1
|
|
20230628,111400,86137805,1598,1597,1598,1597,51
|
|
20230628,111300,86056308,1598,1598,1598,1598,40
|
|
20230628,111200,85992388,1600,1600,1600,1600,441
|
|
20230628,111100,85286788,1600,1600,1600,1600,2024
|
|
20230628,111000,82048388,1600,1601,1601,1600,25
|
|
20230628,110900,82008387,1599,1599,1599,1599,690
|
|
20230628,110800,80905077,1599,1599,1599,1599,0
|
|
20230628,110700,80905077,1599,1599,1599,1599,0
|
|
20230628,110600,80905077,1599,1599,1599,1599,501
|
|
20230628,110500,80103978,1601,1601,1601,1601,0
|
|
20230628,110400,80103978,1601,1601,1601,1601,0
|
|
20230628,110300,80103978,1601,1601,1601,1601,1
|
|
20230628,110200,80102377,1599,1599,1599,1599,332
|
|
20230628,110100,79571509,1599,1599,1599,1599,0
|
|
20230628,110000,79571509,1599,1599,1599,1599,1
|
|
20230628,105900,79569910,1599,1599,1599,1599,0
|
|
20230628,105800,79569910,1599,1599,1599,1599,500
|
|
20230628,105700,78770410,1601,1601,1601,1601,1
|
|
20230628,105600,78768809,1604,1601,1604,1601,48
|
|
20230628,105500,78691958,1601,1601,1601,1601,624
|
|
20230628,105400,77692934,1601,1601,1601,1601,0
|
|
20230628,105300,77692934,1601,1602,1602,1601,401
|
|
20230628,105200,77050929,1602,1603,1603,1602,17
|
|
20230628,105100,77023685,1604,1602,1605,1602,212
|
|
20230628,105000,76683701,1602,1602,1602,1601,701
|
|
20230628,104900,75561323,1601,1601,1601,1601,200
|
|
20230628,104800,75241123,1601,1602,1602,1601,151
|
|
20230628,104700,74999371,1601,1601,1601,1601,0
|
|
20230628,104600,74999371,1601,1601,1601,1601,1
|
|
20230628,104500,74997770,1601,1601,1601,1601,0
|
|
20230628,104400,74997770,1601,1602,1602,1601,10
|
|
20230628,104300,74981751,1602,1602,1602,1602,1
|
|
20230628,104200,74980149,1599,1599,1599,1599,0
|
|
20230628,104100,74980149,1599,1599,1599,1599,1
|
|
20230628,104000,74978550,1599,1601,1601,1599,1002
|
|
20230628,103900,73375383,1600,1600,1600,1600,0
|
|
20230628,103800,73375383,1600,1600,1600,1600,0
|
|
20230628,103700,73375383,1600,1600,1600,1600,1
|
|
20230628,103600,73373783,1600,1600,1600,1600,633
|
|
20230628,103500,72360983,1599,1599,1599,1599,121
|
|
20230628,103400,72167504,1599,1599,1599,1599,1
|
|
20230628,103300,72165905,1600,1600,1600,1600,0
|
|
20230628,103200,72165905,1600,1600,1600,1600,1
|
|
20230628,103100,72164305,1599,1599,1599,1599,0
|
|
20230628,103000,72164305,1599,1599,1599,1599,1
|
|
20230628,102900,72162706,1600,1600,1600,1600,1
|
|
20230628,102800,72161106,1600,1600,1600,1600,5
|
|
20230628,102700,72153106,1600,1602,1602,1600,35
|
|
20230628,102600,72097066,1600,1600,1600,1600,516
|
|
20230628,102500,71271466,1600,1603,1603,1600,2
|
|
20230628,102400,71268263,1603,1603,1603,1603,1
|
|
20230628,102300,71266660,1603,1602,1603,1602,70
|
|
20230628,102200,71154456,1600,1600,1600,1600,2
|
|
20230628,102100,71151256,1603,1603,1603,1603,101
|
|
20230628,102000,70989353,1603,1602,1603,1602,367
|
|
20230628,101900,70401418,1603,1603,1603,1603,554
|
|
20230628,101800,69513356,1602,1602,1602,1602,0
|
|
20230628,101700,69513356,1602,1602,1602,1602,134
|
|
20230628,101600,69298688,1602,1602,1602,1602,0
|
|
20230628,101500,69298688,1602,1602,1602,1602,20
|
|
20230628,101400,69266648,1599,1602,1602,1599,11
|
|
20230628,101300,69249029,1600,1602,1602,1600,2
|
|
20230628,101200,69245827,1599,1599,1599,1599,1629
|
|
20230628,101100,66641056,1595,1595,1595,1595,0
|
|
20230628,101000,66641056,1595,1595,1595,1595,0
|
|
20230628,100900,66641056,1595,1595,1595,1595,1
|
|
20230628,100800,66639461,1595,1600,1600,1595,4191
|
|
20230628,100700,59939816,1600,1600,1600,1600,2
|
|
20230628,100600,59936616,1595,1595,1595,1595,0
|
|
20230628,100500,59936616,1595,1595,1595,1595,0
|
|
20230628,100400,59936616,1595,1596,1596,1595,10
|
|
20230628,100300,59920663,1595,1595,1595,1595,87
|
|
20230628,100200,59781898,1595,1595,1595,1595,1
|
|
20230628,100100,59780303,1599,1599,1599,1599,5
|
|
20230628,100000,59772308,1599,1599,1599,1599,1
|
|
20230628,095900,59770709,1595,1595,1595,1595,0
|
|
20230628,095800,59770709,1595,1595,1595,1595,1
|
|
20230628,095700,59769114,1600,1600,1600,1600,1
|
|
20230628,095600,59767514,1600,1599,1600,1599,5000
|
|
20230628,095500,51768014,1600,1600,1600,1600,0
|
|
20230628,095400,51768014,1600,1600,1600,1600,1
|
|
20230628,095300,51766414,1594,1594,1594,1594,1
|
|
20230628,095200,51764820,1593,1593,1593,1593,0
|
|
20230628,095100,51764820,1593,1593,1593,1593,1000
|
|
20230628,095000,50171820,1593,1597,1597,1592,3901
|
|
20230628,094900,43957721,1597,1597,1597,1597,1
|
|
20230628,094800,43956124,1602,1602,1602,1602,101
|
|
20230628,094700,43794322,1601,1602,1602,1601,324
|
|
20230628,094600,43275298,1601,1600,1601,1600,55
|
|
20230628,094500,43187249,1595,1601,1601,1595,438
|
|
20230628,094400,42486781,1602,1601,1602,1601,220
|
|
20230628,094300,42134491,1601,1601,1601,1601,50
|
|
20230628,094200,42054441,1601,1599,1601,1599,2636
|
|
20230628,094100,37839177,1599,1595,1599,1595,2694
|
|
20230628,094000,33538247,1597,1597,1597,1597,1
|
|
20230628,093900,33536650,1598,1598,1598,1598,1
|
|
20230628,093800,33535052,1595,1599,1599,1595,311
|
|
20230628,093700,33038966,1593,1593,1593,1593,1
|
|
20230628,093600,33037373,1599,1599,1599,1599,0
|
|
20230628,093500,33037373,1599,1599,1599,1599,1
|
|
20230628,093400,33035774,1599,1599,1599,1599,0
|
|
20230628,093300,33035774,1599,1592,1599,1591,205
|
|
20230628,093200,32709578,1599,1599,1599,1599,1
|
|
20230628,093100,32707979,1599,1599,1599,1599,0
|
|
20230628,093000,32707979,1599,1591,1599,1591,151
|
|
20230628,092900,32467330,1591,1591,1591,1591,0
|
|
20230628,092800,32467330,1591,1593,1593,1591,1154
|
|
20230628,092700,30631119,1591,1591,1591,1591,0
|
|
20230628,092600,30631119,1591,1593,1593,1591,60
|
|
20230628,092500,30535656,1591,1592,1592,1591,500
|
|
20230628,092400,29740155,1591,1591,1591,1591,0
|
|
20230628,092300,29740155,1591,1592,1592,1591,624
|
|
20230628,092200,28747268,1591,1593,1593,1591,300
|
|
20230628,092100,28269670,1592,1592,1592,1592,3
|
|
20230628,092000,28264894,1600,1600,1602,1600,342
|
|
20230628,091900,27717630,1599,1599,1599,1599,402
|
|
20230628,091800,27074832,1591,1591,1591,1591,0
|
|
20230628,091700,27074832,1591,1593,1593,1591,300
|
|
20230628,091600,26597432,1593,1593,1593,1593,4860
|
|
20230628,091500,18855452,1590,1591,1591,1590,3187
|
|
20230628,091400,13788057,1590,1590,1590,1590,0
|
|
20230628,091300,13788057,1590,1590,1590,1590,0
|
|
20230628,091200,13788057,1590,1590,1590,1590,0
|
|
20230628,091100,13788057,1590,1590,1590,1590,100
|
|
20230628,091000,13629057,1590,1601,1601,1590,968
|
|
20230628,090900,12088395,1601,1596,1601,1596,392
|
|
20230628,090800,11461072,1595,1593,1595,1589,1851
|
|
20230628,090700,8512785,1593,1593,1593,1593,10
|
|
20230628,090600,8496855,1589,1589,1589,1589,0
|
|
20230628,090500,8496855,1589,1589,1589,1588,901
|
|
20230628,090400,7066001,1589,1589,1589,1589,31
|
|
20230628,090300,7016742,1589,1590,1590,1588,491
|
|
20230628,090200,6236520,1593,1593,1593,1593,10
|
|
20230628,090100,6220590,1590,1593,1593,1590,646
|
|
20230628,090000,5191587,1593,1593,1593,1593,3259
|