645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,194100,1766675575,1572,1572,1572,1572,0
|
|
20230628,194000,1766675575,1572,1572,1572,1572,0
|
|
20230628,193900,1766675575,1572,1572,1572,1572,0
|
|
20230628,193800,1766675575,1572,1572,1572,1572,0
|
|
20230628,193700,1766675575,1572,1572,1572,1572,0
|
|
20230628,193600,1766675575,1572,1572,1572,1572,0
|
|
20230628,193500,1766675575,1572,1572,1572,1572,0
|
|
20230628,193400,1766675575,1572,1572,1572,1572,0
|
|
20230628,193300,1766675575,1572,1572,1572,1572,0
|
|
20230628,193200,1766675575,1572,1572,1572,1572,0
|
|
20230628,193100,1766675575,1572,1572,1572,1572,0
|
|
20230628,193000,1766675575,1572,1572,1572,1572,0
|
|
20230628,192900,1766675575,1572,1572,1572,1572,0
|
|
20230628,192800,1766675575,1572,1572,1572,1572,0
|
|
20230628,192700,1766675575,1572,1572,1572,1572,0
|
|
20230628,192600,1766675575,1572,1572,1572,1572,0
|
|
20230628,192500,1766675575,1572,1572,1572,1572,0
|
|
20230628,192400,1766675575,1572,1572,1572,1572,0
|
|
20230628,192300,1766675575,1572,1572,1572,1572,0
|
|
20230628,192200,1766675575,1572,1572,1572,1572,0
|
|
20230628,192100,1766675575,1572,1572,1572,1572,0
|
|
20230628,192000,1766675575,1572,1572,1572,1572,0
|
|
20230628,191900,1766675575,1572,1572,1572,1572,0
|
|
20230628,191800,1766675575,1572,1572,1572,1572,0
|
|
20230628,191700,1766675575,1572,1572,1572,1572,0
|
|
20230628,191600,1766675575,1572,1572,1572,1572,0
|
|
20230628,191500,1766675575,1572,1572,1572,1572,0
|
|
20230628,191400,1766675575,1572,1572,1572,1572,0
|
|
20230628,191300,1766675575,1572,1572,1572,1572,0
|
|
20230628,191200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,191100,1766675575,1572,1572,1572,1572,0
|
|
20230628,191000,1766675575,1572,1572,1572,1572,0
|
|
20230628,190900,1766675575,1572,1572,1572,1572,0
|
|
20230628,190800,1766675575,1572,1572,1572,1572,0
|
|
20230628,190700,1766675575,1572,1572,1572,1572,0
|
|
20230628,190600,1766675575,1572,1572,1572,1572,0
|
|
20230628,190500,1766675575,1572,1572,1572,1572,0
|
|
20230628,190400,1766675575,1572,1572,1572,1572,0
|
|
20230628,190300,1766675575,1572,1572,1572,1572,0
|
|
20230628,190200,1766675575,1572,1572,1572,1572,0
|
|
20230628,190100,1766675575,1572,1572,1572,1572,0
|
|
20230628,190000,1766675575,1572,1572,1572,1572,0
|
|
20230628,185900,1766675575,1572,1572,1572,1572,0
|
|
20230628,185800,1766675575,1572,1572,1572,1572,0
|
|
20230628,185700,1766675575,1572,1572,1572,1572,0
|
|
20230628,185600,1766675575,1572,1572,1572,1572,0
|
|
20230628,185500,1766675575,1572,1572,1572,1572,0
|
|
20230628,185400,1766675575,1572,1572,1572,1572,0
|
|
20230628,185300,1766675575,1572,1572,1572,1572,0
|
|
20230628,185200,1766675575,1572,1572,1572,1572,0
|
|
20230628,185100,1766675575,1572,1572,1572,1572,0
|
|
20230628,185000,1766675575,1572,1572,1572,1572,0
|
|
20230628,184900,1766675575,1572,1572,1572,1572,0
|
|
20230628,184800,1766675575,1572,1572,1572,1572,0
|
|
20230628,184700,1766675575,1572,1572,1572,1572,0
|
|
20230628,184600,1766675575,1572,1572,1572,1572,0
|
|
20230628,184500,1766675575,1572,1572,1572,1572,0
|
|
20230628,184400,1766675575,1572,1572,1572,1572,0
|
|
20230628,184300,1766675575,1572,1572,1572,1572,0
|
|
20230628,184200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,184100,1766675575,1572,1572,1572,1572,0
|
|
20230628,184000,1766675575,1572,1572,1572,1572,0
|
|
20230628,183900,1766675575,1572,1572,1572,1572,0
|
|
20230628,183800,1766675575,1572,1572,1572,1572,0
|
|
20230628,183700,1766675575,1572,1572,1572,1572,0
|
|
20230628,183600,1766675575,1572,1572,1572,1572,0
|
|
20230628,183500,1766675575,1572,1572,1572,1572,0
|
|
20230628,183400,1766675575,1572,1572,1572,1572,0
|
|
20230628,183300,1766675575,1572,1572,1572,1572,0
|
|
20230628,183200,1766675575,1572,1572,1572,1572,0
|
|
20230628,183100,1766675575,1572,1572,1572,1572,0
|
|
20230628,183000,1766675575,1572,1572,1572,1572,0
|
|
20230628,182900,1766675575,1572,1572,1572,1572,0
|
|
20230628,182800,1766675575,1572,1572,1572,1572,0
|
|
20230628,182700,1766675575,1572,1572,1572,1572,0
|
|
20230628,182600,1766675575,1572,1572,1572,1572,0
|
|
20230628,182500,1766675575,1572,1572,1572,1572,0
|
|
20230628,182400,1766675575,1572,1572,1572,1572,0
|
|
20230628,182300,1766675575,1572,1572,1572,1572,0
|
|
20230628,182200,1766675575,1572,1572,1572,1572,0
|
|
20230628,182100,1766675575,1572,1572,1572,1572,0
|
|
20230628,182000,1766675575,1572,1572,1572,1572,0
|
|
20230628,181900,1766675575,1572,1572,1572,1572,0
|
|
20230628,181800,1766675575,1572,1572,1572,1572,0
|
|
20230628,181700,1766675575,1572,1572,1572,1572,0
|
|
20230628,181600,1766675575,1572,1572,1572,1572,0
|
|
20230628,181500,1766675575,1572,1572,1572,1572,0
|
|
20230628,181400,1766675575,1572,1572,1572,1572,0
|
|
20230628,181300,1766675575,1572,1572,1572,1572,0
|
|
20230628,181200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,181100,1766675575,1572,1572,1572,1572,0
|
|
20230628,181000,1766675575,1572,1572,1572,1572,0
|
|
20230628,180900,1766675575,1572,1572,1572,1572,0
|
|
20230628,180800,1766675575,1572,1572,1572,1572,0
|
|
20230628,180700,1766675575,1572,1572,1572,1572,0
|
|
20230628,180600,1766675575,1572,1572,1572,1572,0
|
|
20230628,180500,1766675575,1572,1572,1572,1572,0
|
|
20230628,180400,1766675575,1572,1572,1572,1572,0
|
|
20230628,180300,1766675575,1572,1572,1572,1572,0
|
|
20230628,180200,1766675575,1572,1572,1572,1572,0
|
|
20230628,180100,1766675575,1572,1572,1572,1572,0
|
|
20230628,180000,1766675575,1572,1572,1572,1572,0
|
|
20230628,175900,1766675575,1572,1572,1572,1572,0
|
|
20230628,175800,1766675575,1572,1572,1572,1572,0
|
|
20230628,175700,1766675575,1572,1572,1572,1572,0
|
|
20230628,175600,1766675575,1572,1572,1572,1572,0
|
|
20230628,175500,1766675575,1572,1572,1572,1572,0
|
|
20230628,175400,1766675575,1572,1572,1572,1572,0
|
|
20230628,175300,1766675575,1572,1572,1572,1572,0
|
|
20230628,175200,1766675575,1572,1572,1572,1572,0
|
|
20230628,175100,1766675575,1572,1572,1572,1572,0
|
|
20230628,175000,1766675575,1572,1572,1572,1572,0
|
|
20230628,174900,1766675575,1572,1572,1572,1572,0
|
|
20230628,174800,1766675575,1572,1572,1572,1572,0
|
|
20230628,174700,1766675575,1572,1572,1572,1572,0
|
|
20230628,174600,1766675575,1572,1572,1572,1572,0
|
|
20230628,174500,1766675575,1572,1572,1572,1572,0
|
|
20230628,174400,1766675575,1572,1572,1572,1572,0
|
|
20230628,174300,1766675575,1572,1572,1572,1572,0
|
|
20230628,174200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,174100,1766675575,1572,1572,1572,1572,0
|
|
20230628,174000,1766675575,1572,1572,1572,1572,0
|
|
20230628,173900,1766675575,1572,1572,1572,1572,0
|
|
20230628,173800,1766675575,1572,1572,1572,1572,0
|
|
20230628,173700,1766675575,1572,1572,1572,1572,0
|
|
20230628,173600,1766675575,1572,1572,1572,1572,0
|
|
20230628,173500,1766675575,1572,1572,1572,1572,0
|
|
20230628,173400,1766675575,1572,1572,1572,1572,0
|
|
20230628,173300,1766675575,1572,1572,1572,1572,0
|
|
20230628,173200,1766675575,1572,1572,1572,1572,0
|
|
20230628,173100,1766675575,1572,1572,1572,1572,0
|
|
20230628,173000,1766675575,1572,1572,1572,1572,0
|
|
20230628,172900,1766675575,1572,1572,1572,1572,0
|
|
20230628,172800,1766675575,1572,1572,1572,1572,0
|
|
20230628,172700,1766675575,1572,1572,1572,1572,0
|
|
20230628,172600,1766675575,1572,1572,1572,1572,0
|
|
20230628,172500,1766675575,1572,1572,1572,1572,0
|
|
20230628,172400,1766675575,1572,1572,1572,1572,0
|
|
20230628,172300,1766675575,1572,1572,1572,1572,0
|
|
20230628,172200,1766675575,1572,1572,1572,1572,0
|
|
20230628,172100,1766675575,1572,1572,1572,1572,0
|
|
20230628,172000,1766675575,1572,1572,1572,1572,0
|
|
20230628,171900,1766675575,1572,1572,1572,1572,0
|
|
20230628,171800,1766675575,1572,1572,1572,1572,0
|
|
20230628,171700,1766675575,1572,1572,1572,1572,0
|
|
20230628,171600,1766675575,1572,1572,1572,1572,0
|
|
20230628,171500,1766675575,1572,1572,1572,1572,0
|
|
20230628,171400,1766675575,1572,1572,1572,1572,0
|
|
20230628,171300,1766675575,1572,1572,1572,1572,0
|
|
20230628,171200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,171100,1766675575,1572,1572,1572,1572,0
|
|
20230628,171000,1766675575,1572,1572,1572,1572,0
|
|
20230628,170900,1766675575,1572,1572,1572,1572,0
|
|
20230628,170800,1766675575,1572,1572,1572,1572,0
|
|
20230628,170700,1766675575,1572,1572,1572,1572,0
|
|
20230628,170600,1766675575,1572,1572,1572,1572,0
|
|
20230628,170500,1766675575,1572,1572,1572,1572,0
|
|
20230628,170400,1766675575,1572,1572,1572,1572,0
|
|
20230628,170300,1766675575,1572,1572,1572,1572,0
|
|
20230628,170200,1766675575,1572,1572,1572,1572,0
|
|
20230628,170100,1766675575,1572,1572,1572,1572,0
|
|
20230628,170000,1766675575,1572,1572,1572,1572,0
|
|
20230628,165900,1766675575,1572,1572,1572,1572,0
|
|
20230628,165800,1766675575,1572,1572,1572,1572,0
|
|
20230628,165700,1766675575,1572,1572,1572,1572,0
|
|
20230628,165600,1766675575,1572,1572,1572,1572,0
|
|
20230628,165500,1766675575,1572,1572,1572,1572,0
|
|
20230628,165400,1766675575,1572,1572,1572,1572,0
|
|
20230628,165300,1766675575,1572,1572,1572,1572,0
|
|
20230628,165200,1766675575,1572,1572,1572,1572,0
|
|
20230628,165100,1766675575,1572,1572,1572,1572,0
|
|
20230628,165000,1766675575,1572,1572,1572,1572,0
|
|
20230628,164900,1766675575,1572,1572,1572,1572,0
|
|
20230628,164800,1766675575,1572,1572,1572,1572,0
|
|
20230628,164700,1766675575,1572,1572,1572,1572,0
|
|
20230628,164600,1766675575,1572,1572,1572,1572,0
|
|
20230628,164500,1766675575,1572,1572,1572,1572,0
|
|
20230628,164400,1766675575,1572,1572,1572,1572,0
|
|
20230628,164300,1766675575,1572,1572,1572,1572,0
|
|
20230628,164200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,164100,1766675575,1572,1572,1572,1572,0
|
|
20230628,164000,1766675575,1572,1572,1572,1572,0
|
|
20230628,163900,1766675575,1572,1572,1572,1572,0
|
|
20230628,163800,1766675575,1572,1572,1572,1572,0
|
|
20230628,163700,1766675575,1572,1572,1572,1572,0
|
|
20230628,163600,1766675575,1572,1572,1572,1572,0
|
|
20230628,163500,1766675575,1572,1572,1572,1572,0
|
|
20230628,163400,1766675575,1572,1572,1572,1572,0
|
|
20230628,163300,1766675575,1572,1572,1572,1572,0
|
|
20230628,163200,1766675575,1572,1572,1572,1572,0
|
|
20230628,163100,1766675575,1572,1572,1572,1572,0
|
|
20230628,163000,1766675575,1572,1572,1572,1572,0
|
|
20230628,162900,1766675575,1572,1572,1572,1572,0
|
|
20230628,162800,1766675575,1572,1572,1572,1572,0
|
|
20230628,162700,1766675575,1572,1572,1572,1572,0
|
|
20230628,162600,1766675575,1572,1572,1572,1572,0
|
|
20230628,162500,1766675575,1572,1572,1572,1572,0
|
|
20230628,162400,1766675575,1572,1572,1572,1572,0
|
|
20230628,162300,1766675575,1572,1572,1572,1572,0
|
|
20230628,162200,1766675575,1572,1572,1572,1572,0
|
|
20230628,162100,1766675575,1572,1572,1572,1572,0
|
|
20230628,162000,1766675575,1572,1572,1572,1572,0
|
|
20230628,161900,1766675575,1572,1572,1572,1572,0
|
|
20230628,161800,1766675575,1572,1572,1572,1572,0
|
|
20230628,161700,1766675575,1572,1572,1572,1572,0
|
|
20230628,161600,1766675575,1572,1572,1572,1572,0
|
|
20230628,161500,1766675575,1572,1572,1572,1572,0
|
|
20230628,161400,1766675575,1572,1572,1572,1572,0
|
|
20230628,161300,1766675575,1572,1572,1572,1572,0
|
|
20230628,161200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,161100,1766675575,1572,1572,1572,1572,0
|
|
20230628,161000,1766675575,1572,1572,1572,1572,0
|
|
20230628,160900,1766675575,1572,1572,1572,1572,0
|
|
20230628,160800,1766675575,1572,1572,1572,1572,0
|
|
20230628,160700,1766675575,1572,1572,1572,1572,0
|
|
20230628,160600,1766675575,1572,1572,1572,1572,0
|
|
20230628,160500,1766675575,1572,1572,1572,1572,0
|
|
20230628,160400,1766675575,1572,1572,1572,1572,0
|
|
20230628,160300,1766675575,1572,1572,1572,1572,0
|
|
20230628,160200,1766675575,1572,1572,1572,1572,0
|
|
20230628,160100,1766675575,1572,1572,1572,1572,0
|
|
20230628,160000,1766675575,1572,1572,1572,1572,0
|
|
20230628,155900,1766675575,1572,1572,1572,1572,0
|
|
20230628,155800,1766675575,1572,1572,1572,1572,0
|
|
20230628,155700,1766675575,1572,1572,1572,1572,0
|
|
20230628,155600,1766675575,1572,1572,1572,1572,0
|
|
20230628,155500,1766675575,1572,1572,1572,1572,0
|
|
20230628,155400,1766675575,1572,1572,1572,1572,0
|
|
20230628,155300,1766675575,1572,1572,1572,1572,0
|
|
20230628,155200,1766675575,1572,1572,1572,1572,0
|
|
20230628,155100,1766675575,1572,1572,1572,1572,0
|
|
20230628,155000,1766675575,1572,1572,1572,1572,0
|
|
20230628,154900,1766675575,1572,1572,1572,1572,0
|
|
20230628,154800,1766675575,1572,1572,1572,1572,0
|
|
20230628,154700,1766675575,1572,1572,1572,1572,0
|
|
20230628,154600,1766675575,1572,1572,1572,1572,0
|
|
20230628,154500,1766675575,1572,1572,1572,1572,0
|
|
20230628,154400,1766675575,1572,1572,1572,1572,0
|
|
20230628,154300,1766675575,1572,1572,1572,1572,0
|
|
20230628,154200,1766675575,1572,1572,1572,1572,20271
|
|
20230628,154100,1766675575,1572,1572,1572,1572,0
|
|
20230628,154000,1766675575,1572,1572,1572,1572,0
|
|
20230628,153900,1766675575,1572,1572,1572,1572,0
|
|
20230628,153800,1766675575,1572,1572,1572,1572,0
|
|
20230628,153700,1766675575,1572,1572,1572,1572,0
|
|
20230628,153600,1766675575,1572,1572,1572,1572,0
|
|
20230628,153500,1766675575,1572,1572,1572,1572,0
|
|
20230628,153400,1766675575,1572,1572,1572,1572,0
|
|
20230628,153300,1766675575,1572,1572,1572,1572,0
|
|
20230628,153200,1766675575,1572,1572,1572,1572,0
|
|
20230628,153100,1766675575,1572,1572,1572,1572,0
|
|
20230628,153000,1766675575,1572,1572,1572,1572,20271
|
|
20230628,152900,1734809563,1577,1577,1577,1577,0
|
|
20230628,152800,1734809563,1577,1577,1577,1577,0
|
|
20230628,152700,1734809563,1577,1577,1577,1577,0
|
|
20230628,152600,1734809563,1577,1577,1577,1577,0
|
|
20230628,152500,1734809563,1577,1577,1577,1577,0
|
|
20230628,152400,1734809563,1577,1577,1577,1577,0
|
|
20230628,152300,1734809563,1577,1577,1577,1577,0
|
|
20230628,152200,1734809563,1577,1577,1577,1577,0
|
|
20230628,152100,1734809563,1577,1577,1577,1577,0
|
|
20230628,152000,1734809563,1577,1577,1577,1577,0
|
|
20230628,151900,1734809563,1577,1579,1580,1577,4729
|
|
20230628,151800,1727346471,1579,1580,1580,1578,400
|
|
20230628,151700,1726715007,1579,1581,1582,1579,9148
|
|
20230628,151600,1712261267,1581,1582,1582,1581,3197
|
|
20230628,151500,1707204884,1583,1583,1583,1582,2351
|
|
20230628,151400,1703483601,1583,1583,1583,1583,1
|
|
20230628,151300,1703482018,1582,1583,1584,1582,3354
|
|
20230628,151200,1698174642,1583,1584,1584,1583,820
|
|
20230628,151100,1696876068,1584,1583,1584,1583,4006
|
|
20230628,151000,1690533569,1584,1582,1584,1582,1542
|
|
20230628,150900,1688091121,1584,1585,1585,1584,32
|
|
20230628,150800,1688040432,1580,1583,1585,1580,4941
|
|
20230628,150700,1680223159,1582,1582,1582,1582,75
|
|
20230628,150600,1680104509,1580,1583,1583,1580,5740
|
|
20230628,150500,1671028528,1582,1582,1582,1582,1935
|
|
20230628,150400,1667967358,1581,1582,1583,1581,3722
|
|
20230628,150300,1662081405,1582,1583,1583,1582,685
|
|
20230628,150200,1660997725,1583,1585,1585,1583,62
|
|
20230628,150100,1660899474,1585,1585,1585,1585,2
|
|
20230628,150000,1660896304,1585,1584,1585,1582,167
|
|
20230628,145900,1660632058,1586,1586,1586,1586,1
|
|
20230628,145800,1660630472,1586,1583,1586,1583,2623
|
|
20230628,145700,1656475811,1583,1585,1585,1583,599
|
|
20230628,145600,1655527570,1586,1586,1586,1583,914
|
|
20230628,145500,1654078838,1587,1586,1587,1586,224
|
|
20230628,145400,1653723560,1586,1586,1586,1586,78
|
|
20230628,145300,1653599852,1588,1587,1588,1587,4011
|
|
20230628,145200,1647231097,1587,1587,1587,1587,5
|
|
20230628,145100,1647223162,1587,1588,1588,1586,16
|
|
20230628,145000,1647197775,1588,1588,1588,1588,35
|
|
20230628,144900,1647142195,1588,1588,1588,1588,12
|
|
20230628,144800,1647123139,1588,1584,1588,1584,127
|
|
20230628,144700,1646921967,1584,1584,1584,1584,154
|
|
20230628,144600,1646678031,1584,1589,1589,1582,3133
|
|
20230628,144500,1641715697,1589,1584,1589,1584,292
|
|
20230628,144400,1641252893,1584,1586,1590,1584,4688
|
|
20230628,144300,1633820777,1587,1591,1591,1587,14687
|
|
20230628,144200,1610499408,1591,1591,1591,1588,15259
|
|
20230628,144100,1586241441,1591,1591,1591,1591,357
|
|
20230628,144000,1585673454,1591,1591,1592,1591,4337
|
|
20230628,143900,1578772021,1591,1592,1592,1591,6394
|
|
20230628,143800,1568599162,1593,1593,1593,1592,2083
|
|
20230628,143700,1565281623,1592,1592,1592,1592,2122
|
|
20230628,143600,1561903399,1593,1593,1593,1593,51
|
|
20230628,143500,1561822156,1593,1592,1593,1592,401
|
|
20230628,143400,1561183763,1593,1592,1593,1592,3240
|
|
20230628,143300,1556025661,1592,1593,1593,1592,851
|
|
20230628,143200,1554670868,1592,1594,1594,1592,2047
|
|
20230628,143100,1551410268,1594,1595,1595,1594,547
|
|
20230628,143000,1550538346,1594,1594,1594,1594,180
|
|
20230628,142900,1550251426,1595,1595,1595,1595,2
|
|
20230628,142800,1550248236,1594,1596,1596,1594,1857
|
|
20230628,142700,1547286971,1595,1596,1596,1595,102
|
|
20230628,142600,1547124279,1595,1595,1595,1595,100
|
|
20230628,142500,1546964779,1596,1596,1596,1596,51
|
|
20230628,142400,1546883383,1597,1595,1597,1595,801
|
|
20230628,142300,1545605685,1596,1596,1596,1596,1
|
|
20230628,142200,1545604089,1596,1596,1596,1596,0
|
|
20230628,142100,1545604089,1596,1596,1596,1596,3454
|
|
20230628,142000,1540091505,1596,1595,1596,1595,392
|
|
20230628,141900,1539466252,1595,1594,1595,1594,1425
|
|
20230628,141800,1537194800,1594,1592,1594,1592,1004
|
|
20230628,141700,1535596424,1594,1592,1594,1592,5
|
|
20230628,141600,1535588456,1593,1594,1594,1593,520
|
|
20230628,141500,1534760076,1594,1594,1594,1594,0
|
|
20230628,141400,1534760076,1594,1594,1594,1594,0
|
|
20230628,141300,1534760076,1594,1594,1594,1594,0
|
|
20230628,141200,1534760076,1594,1594,1594,1594,1
|
|
20230628,141100,1534758482,1592,1593,1593,1592,616
|
|
20230628,141000,1533777378,1594,1594,1594,1594,106
|
|
20230628,140900,1533608414,1594,1594,1594,1594,0
|
|
20230628,140800,1533608414,1594,1594,1594,1594,0
|
|
20230628,140700,1533608414,1594,1594,1594,1594,0
|
|
20230628,140600,1533608414,1594,1593,1594,1592,2789
|
|
20230628,140500,1529167637,1593,1593,1593,1593,568
|
|
20230628,140400,1528262813,1593,1593,1593,1593,1052
|
|
20230628,140300,1526586977,1593,1593,1593,1593,6
|
|
20230628,140200,1526577419,1594,1594,1594,1594,12
|
|
20230628,140100,1526558291,1594,1594,1594,1594,0
|
|
20230628,140000,1526558291,1594,1593,1594,1593,41
|
|
20230628,135900,1526492977,1594,1594,1594,1594,0
|
|
20230628,135800,1526492977,1594,1592,1594,1592,25
|
|
20230628,135700,1526453175,1592,1594,1594,1592,600
|
|
20230628,135600,1525497575,1592,1592,1592,1592,319
|
|
20230628,135500,1524989727,1594,1594,1594,1594,0
|
|
20230628,135400,1524989727,1594,1594,1594,1594,0
|
|
20230628,135300,1524989727,1594,1594,1594,1594,2
|
|
20230628,135200,1524986539,1592,1594,1594,1592,5003
|
|
20230628,135100,1517021757,1594,1594,1594,1592,305
|
|
20230628,135000,1516535912,1592,1592,1592,1592,1640
|
|
20230628,134900,1513925032,1592,1592,1592,1592,500
|
|
20230628,134800,1513129032,1594,1594,1594,1594,101
|
|
20230628,134700,1512968038,1592,1595,1595,1592,104
|
|
20230628,134600,1512802308,1592,1592,1595,1592,1379
|
|
20230628,134500,1510606925,1591,1591,1592,1591,67
|
|
20230628,134400,1510500266,1592,1592,1592,1592,38
|
|
20230628,134300,1510439770,1592,1592,1592,1592,38
|
|
20230628,134200,1510379274,1592,1593,1593,1592,2850
|
|
20230628,134100,1505841873,1592,1592,1592,1592,621
|
|
20230628,134000,1504853241,1592,1594,1594,1592,371
|
|
20230628,133900,1504262607,1594,1593,1594,1592,5491
|
|
20230628,133800,1495515642,1594,1594,1594,1594,5
|
|
20230628,133700,1495507672,1594,1596,1596,1594,2848
|
|
20230628,133600,1490967958,1596,1596,1596,1596,10
|
|
20230628,133500,1490951998,1597,1597,1597,1597,30
|
|
20230628,133400,1490904088,1598,1598,1598,1598,0
|
|
20230628,133300,1490904088,1598,1598,1598,1598,1
|
|
20230628,133200,1490902490,1594,1594,1594,1594,4777
|
|
20230628,133100,1483287952,1594,1594,1594,1594,31
|
|
20230628,133000,1483238538,1598,1598,1598,1598,10
|
|
20230628,132900,1483222558,1599,1599,1599,1599,2
|
|
20230628,132800,1483219360,1594,1594,1594,1594,161
|
|
20230628,132700,1482962726,1600,1594,1600,1594,716
|
|
20230628,132600,1481821409,1600,1597,1600,1594,587
|
|
20230628,132500,1480885716,1597,1594,1597,1594,1463
|
|
20230628,132400,1478553637,1594,1594,1594,1594,484
|
|
20230628,132300,1477782141,1598,1598,1598,1598,10
|
|
20230628,132200,1477766161,1599,1599,1599,1599,4
|
|
20230628,132100,1477759765,1595,1596,1596,1595,1957
|
|
20230628,132000,1474637800,1600,1600,1600,1600,0
|
|
20230628,131900,1474637800,1600,1600,1600,1600,2
|
|
20230628,131800,1474634600,1596,1596,1596,1596,0
|
|
20230628,131700,1474634600,1596,1596,1596,1596,500
|
|
20230628,131600,1473836600,1596,1600,1600,1596,521
|
|
20230628,131500,1473005004,1600,1600,1600,1600,100
|
|
20230628,131400,1472845004,1601,1599,1601,1599,1702
|
|
20230628,131300,1470122004,1599,1596,1599,1596,801
|
|
20230628,131200,1468841505,1599,1599,1599,1599,1
|
|
20230628,131100,1468839906,1600,1600,1600,1600,0
|
|
20230628,131000,1468839906,1600,1600,1600,1600,1
|
|
20230628,130900,1468838306,1601,1601,1601,1601,0
|
|
20230628,130800,1468838306,1601,1601,1601,1601,0
|
|
20230628,130700,1468838306,1601,1595,1601,1595,1002
|
|
20230628,130600,1467240104,1601,1595,1601,1595,18
|
|
20230628,130500,1467211292,1595,1595,1595,1595,996
|
|
20230628,130400,1465622672,1602,1602,1602,1602,0
|
|
20230628,130300,1465622672,1602,1602,1602,1602,74
|
|
20230628,130200,1465504124,1602,1602,1602,1602,0
|
|
20230628,130100,1465504124,1602,1602,1602,1602,0
|
|
20230628,130000,1465504124,1602,1602,1602,1602,20
|
|
20230628,125900,1465472084,1595,1595,1595,1595,5
|
|
20230628,125800,1465464109,1602,1595,1602,1595,3
|
|
20230628,125700,1465459310,1602,1601,1602,1601,4
|
|
20230628,125600,1465452904,1601,1601,1601,1601,218
|
|
20230628,125500,1465103886,1601,1601,1601,1601,604
|
|
20230628,125400,1464136882,1601,1600,1601,1600,6254
|
|
20230628,125300,1454130478,1595,1594,1595,1594,1141
|
|
20230628,125200,1452311704,1593,1594,1594,1593,3178
|
|
20230628,125100,1447246014,1594,1594,1594,1594,0
|
|
20230628,125000,1447246014,1594,1593,1594,1593,6832
|
|
20230628,124900,1436356506,1594,1594,1594,1593,1099
|
|
20230628,124800,1434605796,1594,1594,1594,1594,20
|
|
20230628,124700,1434573916,1594,1594,1594,1594,1256
|
|
20230628,124600,1432571852,1594,1594,1594,1594,100
|
|
20230628,124500,1432412452,1594,1594,1594,1594,117
|
|
20230628,124400,1432225954,1594,1594,1594,1594,1020
|
|
20230628,124300,1430600074,1594,1594,1594,1594,215
|
|
20230628,124200,1430257364,1594,1593,1594,1593,3684
|
|
20230628,124100,1424385123,1593,1594,1594,1593,3663
|
|
20230628,124000,1418546331,1594,1593,1594,1593,226
|
|
20230628,123900,1418186311,1593,1593,1593,1593,200
|
|
20230628,123800,1417867711,1593,1594,1594,1593,4591
|
|
20230628,123700,1410554246,1594,1593,1594,1593,2
|
|
20230628,123600,1410551059,1595,1595,1595,1595,0
|
|
20230628,123500,1410551059,1595,1595,1595,1595,0
|
|
20230628,123400,1410551059,1595,1595,1595,1595,0
|
|
20230628,123300,1410551059,1595,1595,1595,1595,300
|
|
20230628,123200,1410072559,1595,1595,1595,1595,35
|
|
20230628,123100,1410016734,1595,1593,1595,1592,4929
|
|
20230628,123000,1402167066,1593,1593,1593,1593,528
|
|
20230628,122900,1401325962,1593,1595,1595,1593,2124
|
|
20230628,122800,1397941834,1595,1595,1595,1595,1
|
|
20230628,122700,1397940239,1595,1594,1595,1594,976
|
|
20230628,122600,1396384481,1594,1600,1600,1594,5795
|
|
20230628,122500,1387143009,1596,1596,1596,1596,919
|
|
20230628,122400,1385676285,1596,1596,1596,1596,2258
|
|
20230628,122300,1382072517,1596,1596,1596,1596,0
|
|
20230628,122200,1382072517,1596,1596,1596,1596,748
|
|
20230628,122100,1380878709,1596,1596,1596,1596,353
|
|
20230628,122000,1380315321,1600,1600,1600,1600,0
|
|
20230628,121900,1380315321,1600,1600,1600,1600,45
|
|
20230628,121800,1380243321,1600,1597,1600,1596,496
|
|
20230628,121700,1379451659,1599,1599,1599,1599,5
|
|
20230628,121600,1379443664,1600,1599,1600,1599,813
|
|
20230628,121500,1378143551,1600,1600,1600,1600,1
|
|
20230628,121400,1378141951,1600,1600,1600,1600,0
|
|
20230628,121300,1378141951,1600,1597,1600,1597,117
|
|
20230628,121200,1377955099,1597,1597,1597,1597,13
|
|
20230628,121100,1377934338,1595,1595,1595,1595,0
|
|
20230628,121000,1377934338,1595,1595,1595,1595,0
|
|
20230628,120900,1377934338,1595,1595,1595,1595,309
|
|
20230628,120800,1377441483,1595,1597,1597,1595,3774
|
|
20230628,120700,1371418615,1596,1596,1596,1596,683
|
|
20230628,120600,1370328547,1600,1597,1600,1596,1504
|
|
20230628,120500,1367927762,1597,1598,1598,1597,1274
|
|
20230628,120400,1365893164,1597,1598,1598,1597,808
|
|
20230628,120300,1364602786,1600,1600,1600,1600,87
|
|
20230628,120200,1364463586,1600,1600,1600,1600,519
|
|
20230628,120100,1363633186,1600,1600,1600,1600,0
|
|
20230628,120000,1363633186,1600,1600,1600,1600,20
|
|
20230628,115900,1363601186,1600,1597,1600,1597,2007
|
|
20230628,115800,1360395995,1600,1597,1600,1597,2
|
|
20230628,115700,1360392798,1600,1598,1600,1598,1563
|
|
20230628,115600,1357894998,1600,1600,1600,1600,187
|
|
20230628,115500,1357595798,1600,1600,1600,1600,0
|
|
20230628,115400,1357595798,1600,1600,1600,1600,206
|
|
20230628,115300,1357266198,1600,1600,1600,1598,1535
|
|
20230628,115200,1354810590,1600,1599,1600,1599,992
|
|
20230628,115100,1353223775,1599,1600,1600,1599,82
|
|
20230628,115000,1353092655,1598,1600,1600,1598,2457
|
|
20230628,114900,1349164143,1601,1601,1601,1601,0
|
|
20230628,114800,1349164143,1601,1599,1601,1599,519
|
|
20230628,114700,1348334260,1600,1601,1601,1600,12
|
|
20230628,114600,1348315058,1599,1599,1600,1599,1813
|
|
20230628,114500,1345416070,1600,1601,1601,1600,714
|
|
20230628,114400,1344273339,1601,1601,1601,1601,1
|
|
20230628,114300,1344271738,1601,1600,1601,1600,456
|
|
20230628,114200,1343541689,1600,1601,1601,1600,48
|
|
20230628,114100,1343464888,1601,1601,1601,1601,55
|
|
20230628,114000,1343376833,1604,1603,1604,1603,600
|
|
20230628,113900,1342414625,1604,1602,1604,1602,950
|
|
20230628,113800,1340892723,1602,1605,1605,1602,1022
|
|
20230628,113700,1339255473,1602,1605,1605,1602,712
|
|
20230628,113600,1338114189,1602,1605,1605,1602,630
|
|
20230628,113500,1337103120,1603,1604,1606,1603,43
|
|
20230628,113400,1337034152,1607,1607,1607,1605,554
|
|
20230628,113300,1336143878,1607,1604,1607,1604,478
|
|
20230628,113200,1335376332,1604,1604,1604,1604,123
|
|
20230628,113100,1335179040,1603,1603,1603,1603,31
|
|
20230628,113000,1335129347,1603,1602,1603,1602,2002
|
|
20230628,112900,1331922141,1602,1602,1602,1602,167
|
|
20230628,112800,1331654607,1602,1598,1602,1596,1040
|
|
20230628,112700,1329993705,1602,1597,1602,1597,3951
|
|
20230628,112600,1323679895,1598,1596,1598,1596,25
|
|
20230628,112500,1323639993,1596,1596,1596,1596,31
|
|
20230628,112400,1323590517,1596,1596,1596,1596,1220
|
|
20230628,112300,1321643397,1596,1596,1596,1596,7580
|
|
20230628,112200,1309545717,1596,1598,1598,1596,2704
|
|
20230628,112100,1305227240,1598,1598,1598,1597,1987
|
|
20230628,112000,1302053987,1597,1597,1598,1597,7488
|
|
20230628,111900,1290095051,1598,1599,1599,1598,6568
|
|
20230628,111800,1279598441,1600,1600,1600,1600,377
|
|
20230628,111700,1278995241,1603,1603,1603,1602,1838
|
|
20230628,111600,1276048965,1604,1604,1604,1604,0
|
|
20230628,111500,1276048965,1604,1600,1604,1599,802
|
|
20230628,111400,1274766553,1604,1599,1604,1599,1222
|
|
20230628,111300,1272812565,1599,1599,1599,1599,173
|
|
20230628,111200,1272535938,1604,1604,1604,1604,415
|
|
20230628,111100,1271870278,1605,1605,1605,1605,700
|
|
20230628,111000,1270746778,1607,1598,1607,1598,103
|
|
20230628,110900,1270581266,1598,1601,1607,1598,8904
|
|
20230628,110800,1256342101,1602,1602,1604,1602,539
|
|
20230628,110700,1255478621,1604,1607,1607,1603,261
|
|
20230628,110600,1255059274,1607,1607,1607,1607,29
|
|
20230628,110500,1255012671,1607,1607,1607,1607,2
|
|
20230628,110400,1255009457,1600,1599,1600,1599,9927
|
|
20230628,110300,1239133013,1600,1602,1602,1599,1599
|
|
20230628,110200,1236575126,1602,1602,1602,1602,39
|
|
20230628,110100,1236512648,1602,1599,1602,1599,3949
|
|
20230628,110000,1230196862,1600,1601,1602,1600,11143
|
|
20230628,105900,1212365825,1602,1606,1606,1601,1055
|
|
20230628,105800,1210674774,1602,1601,1602,1600,6310
|
|
20230628,105700,1200577415,1606,1601,1606,1601,1042
|
|
20230628,105600,1198908633,1601,1600,1607,1600,3120
|
|
20230628,105500,1193901878,1600,1601,1607,1600,12523
|
|
20230628,105400,1173849321,1602,1607,1607,1602,8093
|
|
20230628,105300,1160866696,1607,1608,1608,1604,10424
|
|
20230628,105200,1144126900,1607,1613,1614,1607,18510
|
|
20230628,105100,1114317330,1613,1615,1615,1613,4872
|
|
20230628,105000,1106457787,1613,1612,1620,1612,9142
|
|
20230628,104900,1091692948,1611,1611,1622,1610,19343
|
|
20230628,104800,1060479851,1611,1620,1621,1610,51880
|
|
20230628,104700,976719242,1618,1620,1640,1614,78156
|
|
20230628,104600,849948178,1620,1646,1648,1612,139793
|
|
20230628,104500,622286558,1646,1637,1650,1632,136176
|
|
20230628,104400,398485535,1636,1599,1636,1596,79555
|
|
20230628,104300,269976536,1599,1599,1599,1599,0
|
|
20230628,104200,269976536,1599,1599,1599,1599,1
|
|
20230628,104100,269974937,1599,1596,1599,1596,1472
|
|
20230628,104000,267622625,1595,1596,1596,1595,577
|
|
20230628,103900,266702056,1599,1599,1599,1599,477
|
|
20230628,103800,265939333,1599,1599,1599,1599,1467
|
|
20230628,103700,263593600,1599,1599,1599,1599,60
|
|
20230628,103600,263497660,1601,1600,1601,1600,43
|
|
20230628,103500,263428837,1601,1600,1601,1600,19
|
|
20230628,103400,263398436,1600,1600,1600,1600,1736
|
|
20230628,103300,260620836,1600,1599,1600,1599,7
|
|
20230628,103200,260609641,1600,1600,1600,1600,0
|
|
20230628,103100,260609641,1600,1601,1601,1600,11
|
|
20230628,103000,260592031,1601,1599,1601,1599,1311
|
|
20230628,102900,258494463,1600,1600,1600,1600,80
|
|
20230628,102800,258366463,1600,1599,1600,1599,495
|
|
20230628,102700,257574498,1600,1600,1600,1600,0
|
|
20230628,102600,257574498,1600,1601,1601,1589,296
|
|
20230628,102500,257101851,1601,1602,1603,1601,2224
|
|
20230628,102400,253538338,1601,1602,1603,1601,1607
|
|
20230628,102300,250963019,1603,1589,1603,1589,32463
|
|
20230628,102200,199118780,1589,1586,1589,1586,31
|
|
20230628,102100,199069571,1586,1583,1586,1572,15286
|
|
20230628,102000,174971347,1583,1583,1583,1583,1
|
|
20230628,101900,174969764,1582,1588,1589,1582,354
|
|
20230628,101800,174409628,1589,1588,1589,1588,104
|
|
20230628,101700,174244374,1589,1589,1589,1589,1
|
|
20230628,101600,174242785,1589,1590,1590,1589,361
|
|
20230628,101500,173669146,1590,1590,1590,1589,202
|
|
20230628,101400,173348166,1589,1589,1589,1589,154
|
|
20230628,101300,173103460,1590,1588,1590,1588,1625
|
|
20230628,101200,170520660,1588,1588,1588,1588,9778
|
|
20230628,101100,154993196,1579,1580,1580,1579,1610
|
|
20230628,101000,152450996,1579,1587,1588,1579,454
|
|
20230628,100900,151730081,1588,1588,1588,1588,7
|
|
20230628,100800,151718965,1588,1578,1588,1578,178
|
|
20230628,100700,151437141,1588,1588,1588,1588,0
|
|
20230628,100600,151437141,1588,1579,1588,1579,278
|
|
20230628,100500,150998170,1579,1579,1579,1579,37
|
|
20230628,100400,150939747,1579,1588,1588,1579,34
|
|
20230628,100300,150886016,1589,1589,1589,1589,100
|
|
20230628,100200,150727116,1590,1586,1590,1572,8127
|
|
20230628,100100,137880484,1586,1587,1587,1586,210
|
|
20230628,100000,137547411,1587,1587,1587,1587,392
|
|
20230628,095900,136925307,1590,1590,1590,1590,5
|
|
20230628,095800,136917357,1590,1590,1590,1590,0
|
|
20230628,095700,136917357,1590,1590,1590,1590,142
|
|
20230628,095600,136691577,1590,1593,1593,1590,290
|
|
20230628,095500,136230341,1593,1593,1593,1593,10
|
|
20230628,095400,136214411,1595,1594,1595,1594,22
|
|
20230628,095300,136179331,1595,1590,1595,1590,3463
|
|
20230628,095200,130673147,1590,1590,1590,1590,1211
|
|
20230628,095100,128747657,1590,1590,1590,1590,11
|
|
20230628,095000,128730167,1590,1590,1590,1590,0
|
|
20230628,094900,128730167,1590,1590,1590,1590,0
|
|
20230628,094800,128730167,1590,1590,1590,1590,123
|
|
20230628,094700,128534597,1590,1590,1590,1590,10
|
|
20230628,094600,128518697,1590,1589,1590,1589,15
|
|
20230628,094500,128494848,1585,1585,1585,1585,4331
|
|
20230628,094400,121630213,1585,1586,1586,1585,2221
|
|
20230628,094300,118109396,1586,1588,1588,1586,2870
|
|
20230628,094200,113552640,1588,1588,1588,1588,1009
|
|
20230628,094100,111950348,1588,1589,1589,1588,1689
|
|
20230628,094000,109266621,1590,1589,1590,1589,336
|
|
20230628,093900,108732716,1589,1590,1590,1589,61
|
|
20230628,093800,108635777,1590,1588,1590,1588,143
|
|
20230628,093700,108408550,1588,1588,1588,1588,2999
|
|
20230628,093600,103646138,1590,1590,1590,1590,65
|
|
20230628,093500,103542788,1588,1590,1592,1588,2181
|
|
20230628,093400,100078632,1588,1588,1589,1588,2955
|
|
20230628,093300,95385526,1588,1590,1592,1588,5308
|
|
20230628,093200,86948239,1591,1592,1592,1589,14812
|
|
20230628,093100,63373698,1593,1593,1593,1592,59
|
|
20230628,093000,63279768,1592,1592,1592,1592,753
|
|
20230628,092900,62080992,1592,1593,1593,1592,1647
|
|
20230628,092800,59458535,1593,1593,1593,1593,25
|
|
20230628,092700,59418710,1593,1594,1594,1593,146
|
|
20230628,092600,59186131,1594,1594,1594,1594,607
|
|
20230628,092500,58218573,1594,1594,1594,1594,103
|
|
20230628,092400,58054391,1592,1595,1595,1592,10884
|
|
20230628,092300,40719719,1595,1595,1595,1595,140
|
|
20230628,092200,40496419,1595,1596,1596,1595,4318
|
|
20230628,092100,33609083,1595,1595,1595,1595,0
|
|
20230628,092000,33609083,1595,1596,1596,1595,200
|
|
20230628,091900,33290057,1596,1596,1598,1596,6
|
|
20230628,091800,33280479,1596,1598,1598,1596,345
|
|
20230628,091700,32729792,1598,1598,1598,1598,1
|
|
20230628,091600,32728194,1595,1595,1599,1595,150
|
|
20230628,091500,32488940,1599,1597,1599,1595,785
|
|
20230628,091400,31235019,1595,1597,1597,1595,1522
|
|
20230628,091300,28806120,1597,1597,1597,1597,2
|
|
20230628,091200,28802926,1596,1596,1596,1596,26
|
|
20230628,091100,28761430,1597,1597,1598,1597,266
|
|
20230628,091000,28336517,1596,1599,1599,1596,185
|
|
20230628,090900,28040939,1599,1596,1599,1596,3
|
|
20230628,090800,28036145,1596,1595,1596,1595,20
|
|
20230628,090700,28004240,1599,1598,1599,1598,399
|
|
20230628,090600,27366574,1599,1600,1600,1593,147
|
|
20230628,090500,27132040,1593,1600,1600,1593,1535
|
|
20230628,090400,24683084,1600,1601,1601,1600,4868
|
|
20230628,090300,16891533,1601,1615,1615,1601,1969
|
|
20230628,090200,13718836,1615,1616,1616,1600,3003
|
|
20230628,090100,8893692,1617,1618,1618,1617,1648
|
|
20230628,090000,6228638,1618,1594,1620,1594,3874
|