587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184400,370552108,1688,1688,1688,1688,4382
|
|
20240628,184300,370552108,1688,1688,1688,1688,0
|
|
20240628,184200,370552108,1688,1688,1688,1688,0
|
|
20240628,184100,370552108,1688,1688,1688,1688,0
|
|
20240628,184000,370552108,1688,1688,1688,1688,0
|
|
20240628,183900,370552108,1688,1688,1688,1688,0
|
|
20240628,183800,370552108,1688,1688,1688,1688,0
|
|
20240628,183700,370552108,1688,1688,1688,1688,0
|
|
20240628,183600,370552108,1688,1688,1688,1688,0
|
|
20240628,183500,370552108,1688,1688,1688,1688,0
|
|
20240628,183400,370552108,1688,1688,1688,1688,0
|
|
20240628,183300,370552108,1688,1688,1688,1688,0
|
|
20240628,183200,370552108,1688,1688,1688,1688,0
|
|
20240628,183100,370552108,1688,1688,1688,1688,0
|
|
20240628,183000,370552108,1688,1688,1688,1688,0
|
|
20240628,182900,370552108,1688,1688,1688,1688,0
|
|
20240628,182800,370552108,1688,1688,1688,1688,0
|
|
20240628,182700,370552108,1688,1688,1688,1688,0
|
|
20240628,182600,370552108,1688,1688,1688,1688,0
|
|
20240628,182500,370552108,1688,1688,1688,1688,0
|
|
20240628,182400,370552108,1688,1688,1688,1688,0
|
|
20240628,182300,370552108,1688,1688,1688,1688,0
|
|
20240628,182200,370552108,1688,1688,1688,1688,0
|
|
20240628,182100,370552108,1688,1688,1688,1688,0
|
|
20240628,182000,370552108,1688,1688,1688,1688,0
|
|
20240628,181900,370552108,1688,1688,1688,1688,0
|
|
20240628,181800,370552108,1688,1688,1688,1688,0
|
|
20240628,181700,370552108,1688,1688,1688,1688,0
|
|
20240628,181600,370552108,1688,1688,1688,1688,0
|
|
20240628,181500,370552108,1688,1688,1688,1688,0
|
|
20240628,181400,370552108,1688,1688,1688,1688,4382
|
|
20240628,181300,370552108,1688,1688,1688,1688,0
|
|
20240628,181200,370552108,1688,1688,1688,1688,0
|
|
20240628,181100,370552108,1688,1688,1688,1688,0
|
|
20240628,181000,370552108,1688,1688,1688,1688,0
|
|
20240628,180900,370552108,1688,1688,1688,1688,0
|
|
20240628,180800,370552108,1688,1688,1688,1688,0
|
|
20240628,180700,370552108,1688,1688,1688,1688,0
|
|
20240628,180600,370552108,1688,1688,1688,1688,0
|
|
20240628,180500,370552108,1688,1688,1688,1688,0
|
|
20240628,180400,370552108,1688,1688,1688,1688,0
|
|
20240628,180300,370552108,1688,1688,1688,1688,0
|
|
20240628,180200,370552108,1688,1688,1688,1688,0
|
|
20240628,180100,370552108,1688,1688,1688,1688,0
|
|
20240628,180000,370552108,1688,1688,1688,1688,0
|
|
20240628,175900,370552108,1688,1688,1688,1688,0
|
|
20240628,175800,370552108,1688,1688,1688,1688,0
|
|
20240628,175700,370552108,1688,1688,1688,1688,0
|
|
20240628,175600,370552108,1688,1688,1688,1688,0
|
|
20240628,175500,370552108,1688,1688,1688,1688,0
|
|
20240628,175400,370552108,1688,1688,1688,1688,0
|
|
20240628,175300,370552108,1688,1688,1688,1688,0
|
|
20240628,175200,370552108,1688,1688,1688,1688,0
|
|
20240628,175100,370552108,1688,1688,1688,1688,0
|
|
20240628,175000,370552108,1688,1688,1688,1688,0
|
|
20240628,174900,370552108,1688,1688,1688,1688,0
|
|
20240628,174800,370552108,1688,1688,1688,1688,0
|
|
20240628,174700,370552108,1688,1688,1688,1688,0
|
|
20240628,174600,370552108,1688,1688,1688,1688,0
|
|
20240628,174500,370552108,1688,1688,1688,1688,0
|
|
20240628,174400,370552108,1688,1688,1688,1688,4382
|
|
20240628,174300,370552108,1688,1688,1688,1688,0
|
|
20240628,174200,370552108,1688,1688,1688,1688,0
|
|
20240628,174100,370552108,1688,1688,1688,1688,0
|
|
20240628,174000,370552108,1688,1688,1688,1688,0
|
|
20240628,173900,370552108,1688,1688,1688,1688,0
|
|
20240628,173800,370552108,1688,1688,1688,1688,0
|
|
20240628,173700,370552108,1688,1688,1688,1688,0
|
|
20240628,173600,370552108,1688,1688,1688,1688,0
|
|
20240628,173500,370552108,1688,1688,1688,1688,0
|
|
20240628,173400,370552108,1688,1688,1688,1688,0
|
|
20240628,173300,370552108,1688,1688,1688,1688,0
|
|
20240628,173200,370552108,1688,1688,1688,1688,0
|
|
20240628,173100,370552108,1688,1688,1688,1688,0
|
|
20240628,173000,370552108,1688,1688,1688,1688,0
|
|
20240628,172900,370552108,1688,1688,1688,1688,0
|
|
20240628,172800,370552108,1688,1688,1688,1688,0
|
|
20240628,172700,370552108,1688,1688,1688,1688,0
|
|
20240628,172600,370552108,1688,1688,1688,1688,0
|
|
20240628,172500,370552108,1688,1688,1688,1688,0
|
|
20240628,172400,370552108,1688,1688,1688,1688,0
|
|
20240628,172300,370552108,1688,1688,1688,1688,0
|
|
20240628,172200,370552108,1688,1688,1688,1688,0
|
|
20240628,172100,370552108,1688,1688,1688,1688,0
|
|
20240628,172000,370552108,1688,1688,1688,1688,0
|
|
20240628,171900,370552108,1688,1688,1688,1688,0
|
|
20240628,171800,370552108,1688,1688,1688,1688,0
|
|
20240628,171700,370552108,1688,1688,1688,1688,0
|
|
20240628,171600,370552108,1688,1688,1688,1688,0
|
|
20240628,171500,370552108,1688,1688,1688,1688,0
|
|
20240628,171400,370552108,1688,1688,1688,1688,4382
|
|
20240628,171300,370552108,1688,1688,1688,1688,0
|
|
20240628,171200,370552108,1688,1688,1688,1688,0
|
|
20240628,171100,370552108,1688,1688,1688,1688,0
|
|
20240628,171000,370552108,1688,1688,1688,1688,0
|
|
20240628,170900,370552108,1688,1688,1688,1688,0
|
|
20240628,170800,370552108,1688,1688,1688,1688,0
|
|
20240628,170700,370552108,1688,1688,1688,1688,0
|
|
20240628,170600,370552108,1688,1688,1688,1688,0
|
|
20240628,170500,370552108,1688,1688,1688,1688,0
|
|
20240628,170400,370552108,1688,1688,1688,1688,0
|
|
20240628,170300,370552108,1688,1688,1688,1688,0
|
|
20240628,170200,370552108,1688,1688,1688,1688,0
|
|
20240628,170100,370552108,1688,1688,1688,1688,0
|
|
20240628,170000,370552108,1688,1688,1688,1688,0
|
|
20240628,165900,370552108,1688,1688,1688,1688,0
|
|
20240628,165800,370552108,1688,1688,1688,1688,0
|
|
20240628,165700,370552108,1688,1688,1688,1688,0
|
|
20240628,165600,370552108,1688,1688,1688,1688,0
|
|
20240628,165500,370552108,1688,1688,1688,1688,0
|
|
20240628,165400,370552108,1688,1688,1688,1688,0
|
|
20240628,165300,370552108,1688,1688,1688,1688,0
|
|
20240628,165200,370552108,1688,1688,1688,1688,0
|
|
20240628,165100,370552108,1688,1688,1688,1688,0
|
|
20240628,165000,370552108,1688,1688,1688,1688,0
|
|
20240628,164900,370552108,1688,1688,1688,1688,0
|
|
20240628,164800,370552108,1688,1688,1688,1688,0
|
|
20240628,164700,370552108,1688,1688,1688,1688,0
|
|
20240628,164600,370552108,1688,1688,1688,1688,0
|
|
20240628,164500,370552108,1688,1688,1688,1688,0
|
|
20240628,164400,370552108,1688,1688,1688,1688,4382
|
|
20240628,164300,370552108,1688,1688,1688,1688,0
|
|
20240628,164200,370552108,1688,1688,1688,1688,0
|
|
20240628,164100,370552108,1688,1688,1688,1688,0
|
|
20240628,164000,370552108,1688,1688,1688,1688,0
|
|
20240628,163900,370552108,1688,1688,1688,1688,0
|
|
20240628,163800,370552108,1688,1688,1688,1688,0
|
|
20240628,163700,370552108,1688,1688,1688,1688,0
|
|
20240628,163600,370552108,1688,1688,1688,1688,0
|
|
20240628,163500,370552108,1688,1688,1688,1688,0
|
|
20240628,163400,370552108,1688,1688,1688,1688,0
|
|
20240628,163300,370552108,1688,1688,1688,1688,0
|
|
20240628,163200,370552108,1688,1688,1688,1688,0
|
|
20240628,163100,370552108,1688,1688,1688,1688,0
|
|
20240628,163000,370552108,1688,1688,1688,1688,0
|
|
20240628,162900,370552108,1688,1688,1688,1688,0
|
|
20240628,162800,370552108,1688,1688,1688,1688,0
|
|
20240628,162700,370552108,1688,1688,1688,1688,0
|
|
20240628,162600,370552108,1688,1688,1688,1688,0
|
|
20240628,162500,370552108,1688,1688,1688,1688,0
|
|
20240628,162400,370552108,1688,1688,1688,1688,0
|
|
20240628,162300,370552108,1688,1688,1688,1688,0
|
|
20240628,162200,370552108,1688,1688,1688,1688,0
|
|
20240628,162100,370552108,1688,1688,1688,1688,0
|
|
20240628,162000,370552108,1688,1688,1688,1688,0
|
|
20240628,161900,370552108,1688,1688,1688,1688,0
|
|
20240628,161800,370552108,1688,1688,1688,1688,0
|
|
20240628,161700,370552108,1688,1688,1688,1688,0
|
|
20240628,161600,370552108,1688,1688,1688,1688,0
|
|
20240628,161500,370552108,1688,1688,1688,1688,0
|
|
20240628,161400,370552108,1688,1688,1688,1688,4382
|
|
20240628,161300,370552108,1688,1688,1688,1688,0
|
|
20240628,161200,370552108,1688,1688,1688,1688,0
|
|
20240628,161100,370552108,1688,1688,1688,1688,0
|
|
20240628,161000,370552108,1688,1688,1688,1688,0
|
|
20240628,160900,370552108,1688,1688,1688,1688,0
|
|
20240628,160800,370552108,1688,1688,1688,1688,0
|
|
20240628,160700,370552108,1688,1688,1688,1688,0
|
|
20240628,160600,370552108,1688,1688,1688,1688,0
|
|
20240628,160500,370552108,1688,1688,1688,1688,0
|
|
20240628,160400,370552108,1688,1688,1688,1688,0
|
|
20240628,160300,370552108,1688,1688,1688,1688,0
|
|
20240628,160200,370552108,1688,1688,1688,1688,0
|
|
20240628,160100,370552108,1688,1688,1688,1688,0
|
|
20240628,160000,370552108,1688,1688,1688,1688,0
|
|
20240628,155900,370552108,1688,1688,1688,1688,0
|
|
20240628,155800,370552108,1688,1688,1688,1688,0
|
|
20240628,155700,370552108,1688,1688,1688,1688,0
|
|
20240628,155600,370552108,1688,1688,1688,1688,0
|
|
20240628,155500,370552108,1688,1688,1688,1688,0
|
|
20240628,155400,370552108,1688,1688,1688,1688,0
|
|
20240628,155300,370552108,1688,1688,1688,1688,0
|
|
20240628,155200,370552108,1688,1688,1688,1688,0
|
|
20240628,155100,370552108,1688,1688,1688,1688,0
|
|
20240628,155000,370552108,1688,1688,1688,1688,0
|
|
20240628,154900,370552108,1688,1688,1688,1688,0
|
|
20240628,154800,370552108,1688,1688,1688,1688,0
|
|
20240628,154700,370552108,1688,1688,1688,1688,0
|
|
20240628,154600,370552108,1688,1688,1688,1688,0
|
|
20240628,154500,370552108,1688,1688,1688,1688,0
|
|
20240628,154400,370552108,1688,1688,1688,1688,4382
|
|
20240628,154300,370552108,1688,1688,1688,1688,0
|
|
20240628,154200,370552108,1688,1688,1688,1688,0
|
|
20240628,154100,370552108,1688,1688,1688,1688,0
|
|
20240628,154000,370552108,1688,1688,1688,1688,0
|
|
20240628,153900,370552108,1688,1688,1688,1688,0
|
|
20240628,153800,370552108,1688,1688,1688,1688,0
|
|
20240628,153700,370552108,1688,1688,1688,1688,0
|
|
20240628,153600,370552108,1688,1688,1688,1688,0
|
|
20240628,153500,370552108,1688,1688,1688,1688,0
|
|
20240628,153400,370552108,1688,1688,1688,1688,0
|
|
20240628,153300,370552108,1688,1688,1688,1688,0
|
|
20240628,153200,370552108,1688,1688,1688,1688,0
|
|
20240628,153100,370552108,1688,1688,1688,1688,0
|
|
20240628,153000,370552108,1688,1688,1688,1688,4382
|
|
20240628,152900,363155292,1686,1686,1686,1686,0
|
|
20240628,152800,363155292,1686,1686,1686,1686,0
|
|
20240628,152700,363155292,1686,1686,1686,1686,0
|
|
20240628,152600,363155292,1686,1686,1686,1686,0
|
|
20240628,152500,363155292,1686,1686,1686,1686,0
|
|
20240628,152400,363155292,1686,1686,1686,1686,0
|
|
20240628,152300,363155292,1686,1686,1686,1686,0
|
|
20240628,152200,363155292,1686,1686,1686,1686,0
|
|
20240628,152100,363155292,1686,1686,1686,1686,0
|
|
20240628,152000,363155292,1686,1686,1686,1686,0
|
|
20240628,151900,363155292,1686,1688,1688,1686,3
|
|
20240628,151800,363150232,1685,1688,1688,1685,139
|
|
20240628,151700,362915930,1689,1689,1689,1689,1
|
|
20240628,151600,362914241,1688,1688,1688,1688,15
|
|
20240628,151500,362888921,1688,1683,1689,1683,794
|
|
20240628,151400,361552588,1689,1683,1689,1683,5
|
|
20240628,151300,361544162,1689,1689,1689,1689,0
|
|
20240628,151200,361544162,1689,1689,1689,1689,0
|
|
20240628,151100,361544162,1689,1689,1689,1689,0
|
|
20240628,151000,361544162,1689,1682,1689,1682,160
|
|
20240628,150900,361275021,1690,1690,1690,1690,0
|
|
20240628,150800,361275021,1690,1690,1690,1690,0
|
|
20240628,150700,361275021,1690,1690,1690,1690,0
|
|
20240628,150600,361275021,1690,1690,1690,1690,1
|
|
20240628,150500,361273331,1678,1679,1679,1678,920
|
|
20240628,150400,359728959,1688,1688,1688,1688,83
|
|
20240628,150300,359588855,1688,1688,1688,1688,5
|
|
20240628,150200,359580415,1677,1682,1682,1677,8
|
|
20240628,150100,359566988,1683,1688,1688,1683,6
|
|
20240628,150000,359556875,1688,1688,1688,1688,10
|
|
20240628,145900,359539995,1677,1688,1688,1677,517
|
|
20240628,145800,358672799,1677,1689,1689,1677,862
|
|
20240628,145700,357226843,1679,1679,1679,1679,1147
|
|
20240628,145600,355301030,1684,1678,1684,1678,332
|
|
20240628,145500,354743886,1678,1684,1684,1678,2197
|
|
20240628,145400,351054527,1690,1690,1690,1690,7
|
|
20240628,145300,351042697,1690,1690,1690,1690,200
|
|
20240628,145200,350704697,1690,1690,1690,1690,1
|
|
20240628,145100,350703007,1693,1693,1693,1693,0
|
|
20240628,145000,350703007,1693,1693,1693,1693,0
|
|
20240628,144900,350703007,1693,1693,1693,1693,0
|
|
20240628,144800,350703007,1693,1693,1693,1693,10
|
|
20240628,144700,350686077,1685,1685,1685,1685,0
|
|
20240628,144600,350686077,1685,1685,1685,1685,800
|
|
20240628,144500,349338077,1693,1693,1693,1693,0
|
|
20240628,144400,349338077,1693,1685,1693,1685,34
|
|
20240628,144300,349280779,1695,1695,1695,1695,0
|
|
20240628,144200,349280779,1695,1695,1695,1695,0
|
|
20240628,144100,349280779,1695,1695,1695,1695,625
|
|
20240628,144000,348221404,1695,1695,1695,1695,0
|
|
20240628,143900,348221404,1695,1695,1695,1695,0
|
|
20240628,143800,348221404,1695,1695,1695,1695,0
|
|
20240628,143700,348221404,1695,1695,1695,1695,5
|
|
20240628,143600,348212929,1695,1695,1695,1695,0
|
|
20240628,143500,348212929,1695,1695,1695,1695,300
|
|
20240628,143400,347704429,1695,1695,1695,1695,0
|
|
20240628,143300,347704429,1695,1695,1695,1695,0
|
|
20240628,143200,347704429,1695,1695,1695,1695,0
|
|
20240628,143100,347704429,1695,1695,1695,1695,0
|
|
20240628,143000,347704429,1695,1695,1695,1695,0
|
|
20240628,142900,347704429,1695,1695,1695,1695,0
|
|
20240628,142800,347704429,1695,1690,1695,1690,2
|
|
20240628,142700,347701044,1691,1691,1691,1691,34
|
|
20240628,142600,347643550,1690,1690,1690,1690,15
|
|
20240628,142500,347618200,1690,1690,1690,1690,424
|
|
20240628,142400,346901640,1690,1690,1690,1690,0
|
|
20240628,142300,346901640,1690,1690,1690,1690,0
|
|
20240628,142200,346901640,1690,1678,1690,1678,106
|
|
20240628,142100,346723760,1690,1690,1691,1690,1976
|
|
20240628,142000,343384319,1690,1690,1690,1690,0
|
|
20240628,141900,343384319,1690,1690,1690,1690,0
|
|
20240628,141800,343384319,1690,1690,1690,1690,0
|
|
20240628,141700,343384319,1690,1690,1690,1690,1
|
|
20240628,141600,343382629,1678,1685,1685,1677,2019
|
|
20240628,141500,339991347,1685,1685,1685,1685,3
|
|
20240628,141400,339986292,1691,1685,1691,1685,14
|
|
20240628,141300,339962696,1691,1691,1691,1691,300
|
|
20240628,141200,339455396,1691,1691,1691,1691,0
|
|
20240628,141100,339455396,1691,1691,1691,1691,0
|
|
20240628,141000,339455396,1691,1691,1691,1691,0
|
|
20240628,140900,339455396,1691,1691,1691,1691,1
|
|
20240628,140800,339453705,1685,1685,1685,1685,296
|
|
20240628,140700,338954945,1685,1685,1685,1685,160
|
|
20240628,140600,338685345,1685,1678,1685,1678,3238
|
|
20240628,140500,333251974,1678,1679,1679,1678,1164
|
|
20240628,140400,331297782,1686,1680,1686,1678,1020
|
|
20240628,140300,329585818,1687,1687,1687,1687,1
|
|
20240628,140200,329584131,1679,1682,1687,1679,1226
|
|
20240628,140100,327522428,1681,1683,1683,1681,94
|
|
20240628,140000,327364339,1693,1693,1693,1693,1
|
|
20240628,135900,327362646,1683,1683,1683,1683,304
|
|
20240628,135800,326851014,1683,1684,1684,1683,2000
|
|
20240628,135700,323485013,1695,1683,1695,1681,3023
|
|
20240628,135600,318401232,1695,1695,1695,1683,436
|
|
20240628,135500,317667408,1683,1687,1687,1683,1240
|
|
20240628,135400,315578688,1686,1688,1688,1686,2000
|
|
20240628,135300,312206046,1689,1690,1690,1689,785
|
|
20240628,135200,310880075,1704,1695,1704,1691,2302
|
|
20240628,135100,306982642,1704,1704,1704,1704,1
|
|
20240628,135000,306980938,1695,1695,1695,1695,10
|
|
20240628,134900,306963988,1704,1697,1704,1697,22
|
|
20240628,134800,306926635,1696,1696,1696,1696,1135
|
|
20240628,134700,305001675,1697,1703,1704,1697,171
|
|
20240628,134600,304711475,1696,1696,1696,1696,0
|
|
20240628,134500,304711475,1696,1696,1696,1696,1
|
|
20240628,134400,304709779,1705,1694,1705,1694,2
|
|
20240628,134300,304706380,1705,1705,1705,1705,232
|
|
20240628,134200,304310820,1706,1703,1706,1703,101
|
|
20240628,134100,304138814,1706,1698,1706,1698,301
|
|
20240628,134000,303627107,1695,1698,1698,1694,1239
|
|
20240628,133900,301525792,1702,1702,1702,1702,0
|
|
20240628,133800,301525792,1702,1702,1702,1702,20
|
|
20240628,133700,301491752,1702,1699,1702,1697,559
|
|
20240628,133600,300542843,1699,1706,1707,1699,3485
|
|
20240628,133500,294610563,1707,1707,1707,1707,10
|
|
20240628,133400,294593493,1707,1707,1707,1707,20
|
|
20240628,133300,294559353,1708,1708,1708,1708,0
|
|
20240628,133200,294559353,1708,1708,1708,1708,0
|
|
20240628,133100,294559353,1708,1707,1708,1704,30
|
|
20240628,133000,294508162,1708,1708,1708,1708,0
|
|
20240628,132900,294508162,1708,1708,1708,1708,35
|
|
20240628,132800,294448382,1704,1705,1705,1704,504
|
|
20240628,132700,293589164,1709,1709,1709,1709,5
|
|
20240628,132600,293580619,1709,1709,1710,1708,830
|
|
20240628,132500,292162178,1709,1709,1709,1708,1701
|
|
20240628,132400,289255269,1709,1707,1709,1707,3000
|
|
20240628,132300,284130399,1709,1707,1709,1707,425
|
|
20240628,132200,283404627,1707,1708,1708,1707,1100
|
|
20240628,132100,281526427,1708,1707,1708,1707,1006
|
|
20240628,132000,279809179,1709,1709,1709,1709,0
|
|
20240628,131900,279809179,1709,1709,1709,1709,320
|
|
20240628,131800,279262299,1710,1709,1710,1697,3044
|
|
20240628,131700,274083415,1698,1700,1710,1698,6517
|
|
20240628,131600,263009111,1700,1704,1710,1699,1006
|
|
20240628,131500,261296768,1711,1712,1712,1704,222
|
|
20240628,131400,260917517,1712,1713,1713,1706,4039
|
|
20240628,131300,254022706,1713,1705,1713,1705,2106
|
|
20240628,131200,250417929,1713,1713,1713,1706,92
|
|
20240628,131100,250260928,1713,1705,1714,1704,55
|
|
20240628,131000,250167077,1715,1715,1715,1715,0
|
|
20240628,130900,250167077,1715,1715,1715,1715,0
|
|
20240628,130800,250167077,1715,1715,1715,1715,201
|
|
20240628,130700,249822362,1715,1714,1715,1701,1421
|
|
20240628,130600,247385820,1715,1715,1715,1700,1175
|
|
20240628,130500,245378180,1701,1716,1716,1701,2016
|
|
20240628,130400,241935091,1717,1717,1719,1706,2574
|
|
20240628,130300,237517619,1707,1717,1719,1707,2039
|
|
20240628,130200,234025340,1719,1715,1719,1715,8755
|
|
20240628,130100,218985481,1717,1712,1717,1698,4608
|
|
20240628,130000,211083504,1712,1700,1716,1699,4467
|
|
20240628,125900,203434262,1716,1696,1719,1696,9031
|
|
20240628,125800,188014014,1700,1684,1700,1684,9295
|
|
20240628,125700,172262586,1690,1690,1690,1690,2
|
|
20240628,125600,172259206,1690,1682,1690,1682,2119
|
|
20240628,125500,168686766,1682,1681,1682,1681,410
|
|
20240628,125400,167997161,1681,1673,1681,1673,6126
|
|
20240628,125300,157729993,1673,1673,1673,1673,0
|
|
20240628,125200,157729993,1673,1673,1673,1673,1
|
|
20240628,125100,157728320,1673,1667,1673,1664,24099
|
|
20240628,125000,117504566,1662,1663,1663,1662,500
|
|
20240628,124900,116673284,1667,1665,1668,1665,21514
|
|
20240628,124800,80837776,1665,1663,1665,1663,7572
|
|
20240628,124700,68237908,1663,1663,1663,1663,147
|
|
20240628,124600,67993447,1664,1664,1664,1664,20
|
|
20240628,124500,67960167,1664,1664,1664,1664,0
|
|
20240628,124400,67960167,1664,1664,1664,1664,0
|
|
20240628,124300,67960167,1664,1664,1664,1664,2
|
|
20240628,124200,67956839,1664,1664,1664,1664,0
|
|
20240628,124100,67956839,1664,1664,1664,1664,0
|
|
20240628,124000,67956839,1664,1664,1664,1664,0
|
|
20240628,123900,67956839,1664,1664,1664,1664,0
|
|
20240628,123800,67956839,1664,1664,1664,1664,10
|
|
20240628,123700,67940199,1664,1663,1664,1663,74
|
|
20240628,123600,67817136,1663,1663,1663,1663,0
|
|
20240628,123500,67817136,1663,1663,1663,1663,0
|
|
20240628,123400,67817136,1663,1663,1663,1663,3
|
|
20240628,123300,67812147,1663,1662,1663,1662,215
|
|
20240628,123200,67454816,1663,1663,1663,1663,0
|
|
20240628,123100,67454816,1663,1663,1663,1663,0
|
|
20240628,123000,67454816,1663,1663,1663,1663,0
|
|
20240628,122900,67454816,1663,1663,1663,1663,0
|
|
20240628,122800,67454816,1663,1663,1663,1663,0
|
|
20240628,122700,67454816,1663,1663,1663,1663,0
|
|
20240628,122600,67454816,1663,1663,1663,1663,0
|
|
20240628,122500,67454816,1663,1663,1663,1663,0
|
|
20240628,122400,67454816,1663,1663,1663,1663,0
|
|
20240628,122300,67454816,1663,1663,1663,1663,0
|
|
20240628,122200,67454816,1663,1663,1663,1663,0
|
|
20240628,122100,67454816,1663,1663,1663,1663,1
|
|
20240628,122000,67453153,1663,1663,1663,1663,0
|
|
20240628,121900,67453153,1663,1663,1663,1663,0
|
|
20240628,121800,67453153,1663,1663,1663,1663,0
|
|
20240628,121700,67453153,1663,1663,1663,1663,60
|
|
20240628,121600,67353373,1663,1663,1663,1663,4
|
|
20240628,121500,67346721,1662,1663,1663,1662,308
|
|
20240628,121400,66834817,1662,1662,1662,1662,0
|
|
20240628,121300,66834817,1662,1662,1662,1662,0
|
|
20240628,121200,66834817,1662,1662,1662,1662,0
|
|
20240628,121100,66834817,1662,1662,1662,1662,92
|
|
20240628,121000,66681913,1662,1662,1662,1662,87
|
|
20240628,120900,66537319,1663,1663,1663,1663,0
|
|
20240628,120800,66537319,1663,1663,1663,1663,1
|
|
20240628,120700,66535656,1661,1661,1661,1661,0
|
|
20240628,120600,66535656,1661,1661,1661,1661,0
|
|
20240628,120500,66535656,1661,1661,1661,1661,49
|
|
20240628,120400,66454267,1663,1663,1663,1663,0
|
|
20240628,120300,66454267,1663,1663,1663,1663,0
|
|
20240628,120200,66454267,1663,1663,1663,1663,11
|
|
20240628,120100,66435974,1663,1663,1663,1663,43
|
|
20240628,120000,66364465,1663,1663,1663,1663,6
|
|
20240628,115900,66354487,1663,1663,1663,1663,90
|
|
20240628,115800,66204817,1661,1662,1662,1661,20
|
|
20240628,115700,66171596,1663,1663,1663,1663,30
|
|
20240628,115600,66121706,1663,1663,1663,1663,30
|
|
20240628,115500,66071816,1663,1662,1663,1661,55
|
|
20240628,115400,65980429,1661,1663,1663,1661,246
|
|
20240628,115300,65571713,1663,1663,1663,1663,30
|
|
20240628,115200,65521823,1663,1663,1663,1663,1
|
|
20240628,115100,65520160,1661,1663,1663,1661,15
|
|
20240628,115000,65495243,1661,1661,1661,1661,0
|
|
20240628,114900,65495243,1661,1661,1661,1661,0
|
|
20240628,114800,65495243,1661,1661,1661,1661,0
|
|
20240628,114700,65495243,1661,1661,1661,1661,0
|
|
20240628,114600,65495243,1661,1661,1661,1661,14
|
|
20240628,114500,65471989,1663,1663,1663,1663,351
|
|
20240628,114400,64888276,1660,1662,1662,1660,385
|
|
20240628,114300,64249164,1662,1662,1662,1661,308
|
|
20240628,114200,63737526,1662,1662,1662,1662,58
|
|
20240628,114100,63641130,1663,1663,1663,1663,1
|
|
20240628,114000,63639467,1663,1663,1663,1663,0
|
|
20240628,113900,63639467,1663,1663,1663,1663,1
|
|
20240628,113800,63637804,1662,1662,1662,1662,0
|
|
20240628,113700,63637804,1662,1662,1662,1662,0
|
|
20240628,113600,63637804,1662,1662,1662,1662,578
|
|
20240628,113500,62677168,1662,1662,1662,1662,0
|
|
20240628,113400,62677168,1662,1662,1662,1662,1
|
|
20240628,113300,62675506,1661,1662,1662,1661,315
|
|
20240628,113200,62152276,1662,1662,1662,1662,0
|
|
20240628,113100,62152276,1662,1662,1662,1662,0
|
|
20240628,113000,62152276,1662,1662,1662,1662,0
|
|
20240628,112900,62152276,1662,1662,1662,1662,0
|
|
20240628,112800,62152276,1662,1662,1662,1662,100
|
|
20240628,112700,61986076,1662,1662,1662,1662,0
|
|
20240628,112600,61986076,1662,1662,1662,1662,609
|
|
20240628,112500,60973918,1662,1662,1662,1662,30
|
|
20240628,112400,60924058,1661,1661,1661,1661,13
|
|
20240628,112300,60902465,1660,1660,1660,1660,166
|
|
20240628,112200,60626905,1661,1661,1661,1661,1
|
|
20240628,112100,60625244,1660,1660,1660,1660,190
|
|
20240628,112000,60309844,1660,1660,1660,1660,300
|
|
20240628,111900,59811844,1660,1660,1660,1660,120
|
|
20240628,111800,59612644,1660,1660,1660,1660,9
|
|
20240628,111700,59597704,1660,1660,1660,1660,0
|
|
20240628,111600,59597704,1660,1660,1660,1660,0
|
|
20240628,111500,59597704,1660,1660,1660,1660,0
|
|
20240628,111400,59597704,1660,1660,1660,1660,0
|
|
20240628,111300,59597704,1660,1660,1660,1660,66
|
|
20240628,111200,59488144,1660,1660,1660,1660,0
|
|
20240628,111100,59488144,1660,1662,1662,1660,222
|
|
20240628,111000,59119224,1662,1662,1662,1662,0
|
|
20240628,110900,59119224,1662,1662,1662,1662,0
|
|
20240628,110800,59119224,1662,1662,1662,1662,0
|
|
20240628,110700,59119224,1662,1662,1662,1662,10
|
|
20240628,110600,59102604,1662,1662,1662,1662,611
|
|
20240628,110500,58087122,1661,1661,1661,1661,49
|
|
20240628,110400,58005733,1662,1662,1662,1662,0
|
|
20240628,110300,58005733,1662,1662,1662,1662,1
|
|
20240628,110200,58004071,1662,1662,1662,1662,0
|
|
20240628,110100,58004071,1662,1662,1662,1662,2
|
|
20240628,110000,58000747,1662,1662,1662,1662,10
|
|
20240628,105900,57984127,1662,1662,1662,1662,1
|
|
20240628,105800,57982465,1660,1660,1660,1660,33
|
|
20240628,105700,57927685,1662,1662,1662,1662,6
|
|
20240628,105600,57917713,1662,1662,1662,1662,0
|
|
20240628,105500,57917713,1662,1662,1662,1662,5
|
|
20240628,105400,57909403,1662,1661,1662,1661,641
|
|
20240628,105300,56844550,1661,1661,1661,1661,0
|
|
20240628,105200,56844550,1661,1661,1661,1661,86
|
|
20240628,105100,56701704,1661,1661,1661,1661,0
|
|
20240628,105000,56701704,1661,1661,1661,1661,0
|
|
20240628,104900,56701704,1661,1661,1661,1661,0
|
|
20240628,104800,56701704,1661,1661,1661,1661,6
|
|
20240628,104700,56691738,1661,1660,1661,1660,71
|
|
20240628,104600,56573877,1661,1661,1661,1661,303
|
|
20240628,104500,56070594,1661,1661,1661,1661,3041
|
|
20240628,104400,51019493,1661,1661,1661,1661,0
|
|
20240628,104300,51019493,1661,1661,1661,1661,1
|
|
20240628,104200,51017832,1661,1661,1661,1661,10
|
|
20240628,104100,51001222,1661,1661,1661,1661,0
|
|
20240628,104000,51001222,1661,1661,1661,1661,0
|
|
20240628,103900,51001222,1661,1661,1661,1661,0
|
|
20240628,103800,51001222,1661,1661,1661,1661,0
|
|
20240628,103700,51001222,1661,1661,1661,1661,10
|
|
20240628,103600,50984612,1660,1660,1660,1660,0
|
|
20240628,103500,50984612,1660,1660,1660,1660,0
|
|
20240628,103400,50984612,1660,1660,1660,1660,0
|
|
20240628,103300,50984612,1660,1660,1660,1660,0
|
|
20240628,103200,50984612,1660,1660,1660,1660,0
|
|
20240628,103100,50984612,1660,1660,1660,1660,836
|
|
20240628,103000,49596852,1660,1660,1660,1660,1
|
|
20240628,102900,49595192,1660,1660,1660,1660,1
|
|
20240628,102800,49593532,1660,1659,1660,1659,78
|
|
20240628,102700,49464122,1659,1659,1659,1659,0
|
|
20240628,102600,49464122,1659,1659,1659,1659,0
|
|
20240628,102500,49464122,1659,1659,1659,1659,0
|
|
20240628,102400,49464122,1659,1659,1659,1659,111
|
|
20240628,102300,49279973,1658,1658,1658,1658,1213
|
|
20240628,102200,47268819,1658,1658,1658,1658,10
|
|
20240628,102100,47252239,1659,1659,1659,1659,1
|
|
20240628,102000,47250580,1659,1659,1659,1659,0
|
|
20240628,101900,47250580,1659,1659,1659,1659,0
|
|
20240628,101800,47250580,1659,1659,1659,1659,20
|
|
20240628,101700,47217400,1659,1659,1659,1659,0
|
|
20240628,101600,47217400,1659,1659,1659,1659,46
|
|
20240628,101500,47141086,1659,1659,1659,1659,0
|
|
20240628,101400,47141086,1659,1659,1659,1659,1
|
|
20240628,101300,47139427,1658,1660,1660,1658,306
|
|
20240628,101200,46632000,1660,1660,1660,1660,0
|
|
20240628,101100,46632000,1660,1660,1660,1660,0
|
|
20240628,101000,46632000,1660,1660,1660,1660,0
|
|
20240628,100900,46632000,1660,1660,1660,1660,5
|
|
20240628,100800,46623700,1660,1660,1660,1660,0
|
|
20240628,100700,46623700,1660,1660,1660,1660,0
|
|
20240628,100600,46623700,1660,1660,1660,1660,79
|
|
20240628,100500,46492560,1660,1660,1660,1660,1000
|
|
20240628,100400,44832560,1660,1660,1660,1660,3
|
|
20240628,100300,44827580,1660,1660,1660,1660,96
|
|
20240628,100200,44668220,1660,1660,1660,1660,1
|
|
20240628,100100,44666560,1659,1659,1659,1659,1834
|
|
20240628,100000,41623954,1660,1660,1660,1660,2624
|
|
20240628,095900,37268114,1661,1661,1661,1661,72
|
|
20240628,095800,37148522,1661,1661,1661,1661,92
|
|
20240628,095700,36995710,1661,1661,1661,1661,10
|
|
20240628,095600,36979100,1661,1661,1661,1661,1
|
|
20240628,095500,36977439,1661,1661,1661,1661,121
|
|
20240628,095400,36776458,1661,1661,1661,1661,11
|
|
20240628,095300,36758187,1661,1661,1661,1661,3
|
|
20240628,095200,36753204,1661,1661,1661,1661,89
|
|
20240628,095100,36605375,1661,1661,1661,1661,119
|
|
20240628,095000,36407716,1661,1662,1662,1661,3495
|
|
20240628,094900,30602219,1661,1661,1661,1661,0
|
|
20240628,094800,30602219,1661,1661,1661,1661,10
|
|
20240628,094700,30585609,1661,1661,1661,1661,190
|
|
20240628,094600,30270019,1660,1660,1660,1660,1679
|
|
20240628,094500,27482879,1660,1660,1660,1660,110
|
|
20240628,094400,27300279,1660,1660,1660,1660,3
|
|
20240628,094300,27295299,1660,1660,1660,1660,5
|
|
20240628,094200,27286999,1660,1659,1660,1659,28
|
|
20240628,094100,27240545,1660,1660,1660,1660,0
|
|
20240628,094000,27240545,1660,1660,1660,1660,37
|
|
20240628,093900,27179125,1660,1660,1660,1660,1
|
|
20240628,093800,27177465,1660,1660,1660,1658,192
|
|
20240628,093700,26859030,1659,1660,1660,1659,95
|
|
20240628,093600,26701370,1660,1660,1660,1659,354
|
|
20240628,093500,26113930,1660,1660,1660,1660,53
|
|
20240628,093400,26025950,1660,1660,1660,1660,50
|
|
20240628,093300,25942950,1660,1660,1660,1660,5
|
|
20240628,093200,25934650,1660,1660,1660,1660,29
|
|
20240628,093100,25886510,1661,1661,1662,1661,1512
|
|
20240628,093000,23375077,1661,1661,1661,1661,212
|
|
20240628,092900,23022945,1661,1660,1661,1659,504
|
|
20240628,092800,22186599,1661,1661,1661,1660,212
|
|
20240628,092700,21834647,1662,1663,1663,1662,62
|
|
20240628,092600,21731598,1663,1663,1663,1663,8
|
|
20240628,092500,21718294,1663,1663,1663,1663,3
|
|
20240628,092400,21713305,1663,1662,1663,1662,51
|
|
20240628,092300,21628542,1663,1663,1663,1663,1
|
|
20240628,092200,21626879,1663,1663,1663,1663,0
|
|
20240628,092100,21626879,1663,1663,1663,1663,5
|
|
20240628,092000,21618564,1664,1664,1664,1664,1
|
|
20240628,091900,21616900,1664,1662,1664,1660,291
|
|
20240628,091800,21133424,1664,1664,1664,1664,2748
|
|
20240628,091700,16560752,1666,1664,1666,1664,277
|
|
20240628,091600,16099822,1666,1668,1668,1665,1471
|
|
20240628,091500,13650011,1666,1666,1666,1666,1
|
|
20240628,091400,13648345,1668,1668,1668,1668,542
|
|
20240628,091300,12744289,1669,1669,1669,1668,252
|
|
20240628,091200,12323801,1669,1669,1669,1669,1
|
|
20240628,091100,12322132,1669,1667,1669,1667,1014
|
|
20240628,091000,10630723,1667,1665,1667,1665,402
|
|
20240628,090900,9961389,1667,1667,1667,1667,5
|
|
20240628,090800,9953054,1669,1669,1669,1669,0
|
|
20240628,090700,9953054,1669,1669,1669,1669,0
|
|
20240628,090600,9953054,1669,1665,1669,1665,223
|
|
20240628,090500,9581755,1670,1665,1670,1665,90
|
|
20240628,090400,9431900,1670,1670,1670,1670,5
|
|
20240628,090300,9423550,1670,1670,1670,1670,0
|
|
20240628,090200,9423550,1670,1665,1670,1665,122
|
|
20240628,090100,9220410,1670,1670,1670,1670,30
|
|
20240628,090000,9170310,1670,1664,1670,1664,5511
|