631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192800,2705856121,702,702,702,702,13893
|
|
20240627,192700,2705856121,702,702,702,702,0
|
|
20240627,192600,2705856121,702,702,702,702,0
|
|
20240627,192500,2705856121,702,702,702,702,0
|
|
20240627,192400,2705856121,702,702,702,702,0
|
|
20240627,192300,2705856121,702,702,702,702,0
|
|
20240627,192200,2705856121,702,702,702,702,0
|
|
20240627,192100,2705856121,702,702,702,702,0
|
|
20240627,192000,2705856121,702,702,702,702,0
|
|
20240627,191900,2705856121,702,702,702,702,0
|
|
20240627,191800,2705856121,702,702,702,702,0
|
|
20240627,191700,2705856121,702,702,702,702,0
|
|
20240627,191600,2705856121,702,702,702,702,0
|
|
20240627,191500,2705856121,702,702,702,702,0
|
|
20240627,191400,2705856121,702,702,702,702,0
|
|
20240627,191300,2705856121,702,702,702,702,0
|
|
20240627,191200,2705856121,702,702,702,702,0
|
|
20240627,191100,2705856121,702,702,702,702,0
|
|
20240627,191000,2705856121,702,702,702,702,0
|
|
20240627,190900,2705856121,702,702,702,702,0
|
|
20240627,190800,2705856121,702,702,702,702,0
|
|
20240627,190700,2705856121,702,702,702,702,0
|
|
20240627,190600,2705856121,702,702,702,702,0
|
|
20240627,190500,2705856121,702,702,702,702,0
|
|
20240627,190400,2705856121,702,702,702,702,0
|
|
20240627,190300,2705856121,702,702,702,702,0
|
|
20240627,190200,2705856121,702,702,702,702,0
|
|
20240627,190100,2705856121,702,702,702,702,0
|
|
20240627,190000,2705856121,702,702,702,702,0
|
|
20240627,185900,2705856121,702,702,702,702,0
|
|
20240627,185800,2705856121,702,702,702,702,13893
|
|
20240627,185700,2705856121,702,702,702,702,0
|
|
20240627,185600,2705856121,702,702,702,702,0
|
|
20240627,185500,2705856121,702,702,702,702,0
|
|
20240627,185400,2705856121,702,702,702,702,0
|
|
20240627,185300,2705856121,702,702,702,702,0
|
|
20240627,185200,2705856121,702,702,702,702,0
|
|
20240627,185100,2705856121,702,702,702,702,0
|
|
20240627,185000,2705856121,702,702,702,702,0
|
|
20240627,184900,2705856121,702,702,702,702,0
|
|
20240627,184800,2705856121,702,702,702,702,0
|
|
20240627,184700,2705856121,702,702,702,702,0
|
|
20240627,184600,2705856121,702,702,702,702,0
|
|
20240627,184500,2705856121,702,702,702,702,0
|
|
20240627,184400,2705856121,702,702,702,702,0
|
|
20240627,184300,2705856121,702,702,702,702,0
|
|
20240627,184200,2705856121,702,702,702,702,0
|
|
20240627,184100,2705856121,702,702,702,702,0
|
|
20240627,184000,2705856121,702,702,702,702,0
|
|
20240627,183900,2705856121,702,702,702,702,0
|
|
20240627,183800,2705856121,702,702,702,702,0
|
|
20240627,183700,2705856121,702,702,702,702,0
|
|
20240627,183600,2705856121,702,702,702,702,0
|
|
20240627,183500,2705856121,702,702,702,702,0
|
|
20240627,183400,2705856121,702,702,702,702,0
|
|
20240627,183300,2705856121,702,702,702,702,0
|
|
20240627,183200,2705856121,702,702,702,702,0
|
|
20240627,183100,2705856121,702,702,702,702,0
|
|
20240627,183000,2705856121,702,702,702,702,0
|
|
20240627,182900,2705856121,702,702,702,702,0
|
|
20240627,182800,2705856121,702,702,702,702,13893
|
|
20240627,182700,2705856121,702,702,702,702,0
|
|
20240627,182600,2705856121,702,702,702,702,0
|
|
20240627,182500,2705856121,702,702,702,702,0
|
|
20240627,182400,2705856121,702,702,702,702,0
|
|
20240627,182300,2705856121,702,702,702,702,0
|
|
20240627,182200,2705856121,702,702,702,702,0
|
|
20240627,182100,2705856121,702,702,702,702,0
|
|
20240627,182000,2705856121,702,702,702,702,0
|
|
20240627,181900,2705856121,702,702,702,702,0
|
|
20240627,181800,2705856121,702,702,702,702,0
|
|
20240627,181700,2705856121,702,702,702,702,0
|
|
20240627,181600,2705856121,702,702,702,702,0
|
|
20240627,181500,2705856121,702,702,702,702,0
|
|
20240627,181400,2705856121,702,702,702,702,0
|
|
20240627,181300,2705856121,702,702,702,702,0
|
|
20240627,181200,2705856121,702,702,702,702,0
|
|
20240627,181100,2705856121,702,702,702,702,0
|
|
20240627,181000,2705856121,702,702,702,702,0
|
|
20240627,180900,2705856121,702,702,702,702,0
|
|
20240627,180800,2705856121,702,702,702,702,0
|
|
20240627,180700,2705856121,702,702,702,702,0
|
|
20240627,180600,2705856121,702,702,702,702,0
|
|
20240627,180500,2705856121,702,702,702,702,0
|
|
20240627,180400,2705856121,702,702,702,702,0
|
|
20240627,180300,2705856121,702,702,702,702,0
|
|
20240627,180200,2705856121,702,702,702,702,0
|
|
20240627,180100,2705856121,702,702,702,702,0
|
|
20240627,180000,2705856121,702,702,702,702,0
|
|
20240627,175900,2705856121,702,702,702,702,0
|
|
20240627,175800,2705856121,702,702,702,702,13893
|
|
20240627,175700,2705856121,702,702,702,702,0
|
|
20240627,175600,2705856121,702,702,702,702,0
|
|
20240627,175500,2705856121,702,702,702,702,0
|
|
20240627,175400,2705856121,702,702,702,702,0
|
|
20240627,175300,2705856121,702,702,702,702,0
|
|
20240627,175200,2705856121,702,702,702,702,0
|
|
20240627,175100,2705856121,702,702,702,702,0
|
|
20240627,175000,2705856121,702,702,702,702,0
|
|
20240627,174900,2705856121,702,702,702,702,0
|
|
20240627,174800,2705856121,702,702,702,702,0
|
|
20240627,174700,2705856121,702,702,702,702,0
|
|
20240627,174600,2705856121,702,702,702,702,0
|
|
20240627,174500,2705856121,702,702,702,702,0
|
|
20240627,174400,2705856121,702,702,702,702,0
|
|
20240627,174300,2705856121,702,702,702,702,0
|
|
20240627,174200,2705856121,702,702,702,702,0
|
|
20240627,174100,2705856121,702,702,702,702,0
|
|
20240627,174000,2705856121,702,702,702,702,0
|
|
20240627,173900,2705856121,702,702,702,702,0
|
|
20240627,173800,2705856121,702,702,702,702,0
|
|
20240627,173700,2705856121,702,702,702,702,0
|
|
20240627,173600,2705856121,702,702,702,702,0
|
|
20240627,173500,2705856121,702,702,702,702,0
|
|
20240627,173400,2705856121,702,702,702,702,0
|
|
20240627,173300,2705856121,702,702,702,702,0
|
|
20240627,173200,2705856121,702,702,702,702,0
|
|
20240627,173100,2705856121,702,702,702,702,0
|
|
20240627,173000,2705856121,702,702,702,702,0
|
|
20240627,172900,2705856121,702,702,702,702,0
|
|
20240627,172800,2705856121,702,702,702,702,13893
|
|
20240627,172700,2705856121,702,702,702,702,0
|
|
20240627,172600,2705856121,702,702,702,702,0
|
|
20240627,172500,2705856121,702,702,702,702,0
|
|
20240627,172400,2705856121,702,702,702,702,0
|
|
20240627,172300,2705856121,702,702,702,702,0
|
|
20240627,172200,2705856121,702,702,702,702,0
|
|
20240627,172100,2705856121,702,702,702,702,0
|
|
20240627,172000,2705856121,702,702,702,702,0
|
|
20240627,171900,2705856121,702,702,702,702,0
|
|
20240627,171800,2705856121,702,702,702,702,0
|
|
20240627,171700,2705856121,702,702,702,702,0
|
|
20240627,171600,2705856121,702,702,702,702,0
|
|
20240627,171500,2705856121,702,702,702,702,0
|
|
20240627,171400,2705856121,702,702,702,702,0
|
|
20240627,171300,2705856121,702,702,702,702,0
|
|
20240627,171200,2705856121,702,702,702,702,0
|
|
20240627,171100,2705856121,702,702,702,702,0
|
|
20240627,171000,2705856121,702,702,702,702,0
|
|
20240627,170900,2705856121,702,702,702,702,0
|
|
20240627,170800,2705856121,702,702,702,702,0
|
|
20240627,170700,2705856121,702,702,702,702,0
|
|
20240627,170600,2705856121,702,702,702,702,0
|
|
20240627,170500,2705856121,702,702,702,702,0
|
|
20240627,170400,2705856121,702,702,702,702,0
|
|
20240627,170300,2705856121,702,702,702,702,0
|
|
20240627,170200,2705856121,702,702,702,702,0
|
|
20240627,170100,2705856121,702,702,702,702,0
|
|
20240627,170000,2705856121,702,702,702,702,0
|
|
20240627,165900,2705856121,702,702,702,702,0
|
|
20240627,165800,2705856121,702,702,702,702,13893
|
|
20240627,165700,2705856121,702,702,702,702,0
|
|
20240627,165600,2705856121,702,702,702,702,0
|
|
20240627,165500,2705856121,702,702,702,702,0
|
|
20240627,165400,2705856121,702,702,702,702,0
|
|
20240627,165300,2705856121,702,702,702,702,0
|
|
20240627,165200,2705856121,702,702,702,702,0
|
|
20240627,165100,2705856121,702,702,702,702,0
|
|
20240627,165000,2705856121,702,702,702,702,0
|
|
20240627,164900,2705856121,702,702,702,702,0
|
|
20240627,164800,2705856121,702,702,702,702,0
|
|
20240627,164700,2705856121,702,702,702,702,0
|
|
20240627,164600,2705856121,702,702,702,702,0
|
|
20240627,164500,2705856121,702,702,702,702,0
|
|
20240627,164400,2705856121,702,702,702,702,0
|
|
20240627,164300,2705856121,702,702,702,702,0
|
|
20240627,164200,2705856121,702,702,702,702,0
|
|
20240627,164100,2705856121,702,702,702,702,0
|
|
20240627,164000,2705856121,702,702,702,702,0
|
|
20240627,163900,2705856121,702,702,702,702,0
|
|
20240627,163800,2705856121,702,702,702,702,0
|
|
20240627,163700,2705856121,702,702,702,702,0
|
|
20240627,163600,2705856121,702,702,702,702,0
|
|
20240627,163500,2705856121,702,702,702,702,0
|
|
20240627,163400,2705856121,702,702,702,702,0
|
|
20240627,163300,2705856121,702,702,702,702,0
|
|
20240627,163200,2705856121,702,702,702,702,0
|
|
20240627,163100,2705856121,702,702,702,702,0
|
|
20240627,163000,2705856121,702,702,702,702,0
|
|
20240627,162900,2705856121,702,702,702,702,0
|
|
20240627,162800,2705856121,702,702,702,702,13893
|
|
20240627,162700,2705856121,702,702,702,702,0
|
|
20240627,162600,2705856121,702,702,702,702,0
|
|
20240627,162500,2705856121,702,702,702,702,0
|
|
20240627,162400,2705856121,702,702,702,702,0
|
|
20240627,162300,2705856121,702,702,702,702,0
|
|
20240627,162200,2705856121,702,702,702,702,0
|
|
20240627,162100,2705856121,702,702,702,702,0
|
|
20240627,162000,2705856121,702,702,702,702,0
|
|
20240627,161900,2705856121,702,702,702,702,0
|
|
20240627,161800,2705856121,702,702,702,702,0
|
|
20240627,161700,2705856121,702,702,702,702,0
|
|
20240627,161600,2705856121,702,702,702,702,0
|
|
20240627,161500,2705856121,702,702,702,702,0
|
|
20240627,161400,2705856121,702,702,702,702,0
|
|
20240627,161300,2705856121,702,702,702,702,0
|
|
20240627,161200,2705856121,702,702,702,702,0
|
|
20240627,161100,2705856121,702,702,702,702,0
|
|
20240627,161000,2705856121,702,702,702,702,0
|
|
20240627,160900,2705856121,702,702,702,702,0
|
|
20240627,160800,2705856121,702,702,702,702,0
|
|
20240627,160700,2705856121,702,702,702,702,0
|
|
20240627,160600,2705856121,702,702,702,702,0
|
|
20240627,160500,2705856121,702,702,702,702,0
|
|
20240627,160400,2705856121,702,702,702,702,0
|
|
20240627,160300,2705856121,702,702,702,702,0
|
|
20240627,160200,2705856121,702,702,702,702,0
|
|
20240627,160100,2705856121,702,702,702,702,0
|
|
20240627,160000,2705856121,702,702,702,702,0
|
|
20240627,155900,2705856121,702,702,702,702,0
|
|
20240627,155800,2705856121,702,702,702,702,13893
|
|
20240627,155700,2705856121,702,702,702,702,0
|
|
20240627,155600,2705856121,702,702,702,702,0
|
|
20240627,155500,2705856121,702,702,702,702,0
|
|
20240627,155400,2705856121,702,702,702,702,0
|
|
20240627,155300,2705856121,702,702,702,702,0
|
|
20240627,155200,2705856121,702,702,702,702,0
|
|
20240627,155100,2705856121,702,702,702,702,0
|
|
20240627,155000,2705856121,702,702,702,702,0
|
|
20240627,154900,2705856121,702,702,702,702,0
|
|
20240627,154800,2705856121,702,702,702,702,0
|
|
20240627,154700,2705856121,702,702,702,702,0
|
|
20240627,154600,2705856121,702,702,702,702,0
|
|
20240627,154500,2705856121,702,702,702,702,0
|
|
20240627,154400,2705856121,702,702,702,702,0
|
|
20240627,154300,2705856121,702,702,702,702,0
|
|
20240627,154200,2705856121,702,702,702,702,0
|
|
20240627,154100,2705856121,702,702,702,702,0
|
|
20240627,154000,2705856121,702,702,702,702,0
|
|
20240627,153900,2705856121,702,702,702,702,0
|
|
20240627,153800,2705856121,702,702,702,702,0
|
|
20240627,153700,2705856121,702,702,702,702,0
|
|
20240627,153600,2705856121,702,702,702,702,0
|
|
20240627,153500,2705856121,702,702,702,702,0
|
|
20240627,153400,2705856121,702,702,702,702,0
|
|
20240627,153300,2705856121,702,702,702,702,0
|
|
20240627,153200,2705856121,702,702,702,702,0
|
|
20240627,153100,2705856121,702,702,702,702,0
|
|
20240627,153000,2705856121,702,702,702,702,13893
|
|
20240627,152900,2696103235,692,692,692,692,0
|
|
20240627,152800,2696103235,692,692,692,692,0
|
|
20240627,152700,2696103235,692,692,692,692,0
|
|
20240627,152600,2696103235,692,692,692,692,0
|
|
20240627,152500,2696103235,692,692,692,692,0
|
|
20240627,152400,2696103235,692,692,692,692,0
|
|
20240627,152300,2696103235,692,692,692,692,0
|
|
20240627,152200,2696103235,692,692,692,692,0
|
|
20240627,152100,2696103235,692,692,692,692,0
|
|
20240627,152000,2696103235,692,692,692,692,0
|
|
20240627,151900,2696103235,692,696,696,692,7842
|
|
20240627,151800,2690675887,699,700,701,696,7181
|
|
20240627,151700,2685659571,698,700,701,696,3406
|
|
20240627,151600,2683275713,700,699,701,696,7392
|
|
20240627,151500,2678103439,696,689,702,689,12692
|
|
20240627,151400,2669286317,690,688,690,688,1190
|
|
20240627,151300,2668466190,688,687,688,687,250
|
|
20240627,151200,2668294346,686,686,686,685,509
|
|
20240627,151100,2667945268,686,686,686,686,50
|
|
20240627,151000,2667910968,686,683,686,683,2862
|
|
20240627,150900,2665954272,682,684,684,682,4938
|
|
20240627,150800,2662580233,683,683,683,683,2011
|
|
20240627,150700,2661206720,683,683,683,682,5101
|
|
20240627,150600,2657726348,684,683,684,683,372
|
|
20240627,150500,2657472044,683,681,684,681,583
|
|
20240627,150400,2657073884,681,684,684,680,6931
|
|
20240627,150300,2652345924,684,685,685,684,724
|
|
20240627,150200,2651850704,684,684,687,684,12
|
|
20240627,150100,2651842478,686,684,686,684,41
|
|
20240627,150000,2651814384,683,683,683,682,1014
|
|
20240627,145900,2651121887,686,686,686,686,0
|
|
20240627,145800,2651121887,686,686,687,686,222
|
|
20240627,145700,2650969594,686,683,686,683,649
|
|
20240627,145600,2650524725,683,684,684,683,1091
|
|
20240627,145500,2649779532,683,683,683,683,1955
|
|
20240627,145400,2648444267,684,683,684,683,333
|
|
20240627,145300,2648216799,682,682,682,682,254
|
|
20240627,145200,2648043571,680,684,684,676,4494
|
|
20240627,145100,2644997704,684,683,684,683,90
|
|
20240627,145000,2644936231,683,683,690,683,6410
|
|
20240627,144900,2640556672,681,681,681,681,0
|
|
20240627,144800,2640556672,681,680,681,680,929
|
|
20240627,144700,2639924938,680,677,680,677,2873
|
|
20240627,144600,2637978268,677,678,680,676,2469
|
|
20240627,144500,2636307457,679,681,681,679,221
|
|
20240627,144400,2636157234,680,680,681,680,557
|
|
20240627,144300,2635778219,678,678,678,678,839
|
|
20240627,144200,2635209377,679,679,679,678,2113
|
|
20240627,144100,2633774651,679,683,683,678,913
|
|
20240627,144000,2633155592,677,687,687,677,10090
|
|
20240627,143900,2626276815,686,691,691,686,1573
|
|
20240627,143800,2625193810,691,693,698,686,9533
|
|
20240627,143700,2618610532,693,694,694,693,298
|
|
20240627,143600,2618404002,694,694,694,694,1375
|
|
20240627,143500,2617449752,694,698,698,694,2685
|
|
20240627,143400,2615586342,694,694,694,694,20
|
|
20240627,143300,2615572462,694,694,694,694,5760
|
|
20240627,143200,2611575022,697,697,697,697,1752
|
|
20240627,143100,2610353878,694,694,695,694,1070
|
|
20240627,143000,2609610598,694,694,694,694,0
|
|
20240627,142900,2609610598,694,694,694,694,27
|
|
20240627,142800,2609591860,701,696,701,694,747
|
|
20240627,142700,2609072973,696,696,696,695,503
|
|
20240627,142600,2608722886,696,696,696,696,4345
|
|
20240627,142500,2605698766,696,698,698,696,890
|
|
20240627,142400,2605079249,698,698,698,698,0
|
|
20240627,142300,2605079249,698,698,698,698,0
|
|
20240627,142200,2605079249,698,699,699,698,322
|
|
20240627,142100,2604854490,698,698,698,698,1
|
|
20240627,142000,2604853792,698,698,698,698,470
|
|
20240627,141900,2604525732,697,697,697,697,0
|
|
20240627,141800,2604525732,697,697,697,697,5
|
|
20240627,141700,2604522247,697,697,697,697,0
|
|
20240627,141600,2604522247,697,701,701,697,22
|
|
20240627,141500,2604506829,701,697,701,697,82
|
|
20240627,141400,2604449435,697,697,697,697,511
|
|
20240627,141300,2604093268,696,696,696,696,0
|
|
20240627,141200,2604093268,696,703,703,696,250
|
|
20240627,141100,2603918918,705,705,705,705,0
|
|
20240627,141000,2603918918,705,705,705,705,0
|
|
20240627,140900,2603918918,705,705,705,705,3
|
|
20240627,140800,2603916803,699,700,700,699,1888
|
|
20240627,140700,2602596503,700,707,707,700,3301
|
|
20240627,140600,2600283565,706,707,707,701,2233
|
|
20240627,140500,2598704841,707,707,707,700,2796
|
|
20240627,140400,2596741573,707,712,712,707,839
|
|
20240627,140300,2596144881,712,706,715,706,12322
|
|
20240627,140200,2587370267,705,701,705,701,12900
|
|
20240627,140100,2578285467,701,701,701,701,1987
|
|
20240627,140000,2576892580,701,702,702,698,66
|
|
20240627,135900,2576846273,698,693,702,693,15840
|
|
20240627,135800,2565818472,693,693,693,693,21
|
|
20240627,135700,2565803919,696,696,696,696,1
|
|
20240627,135600,2565803223,696,697,697,696,2283
|
|
20240627,135500,2564214151,696,693,696,693,801
|
|
20240627,135400,2563656658,692,692,693,692,2459
|
|
20240627,135300,2561955028,693,693,693,693,829
|
|
20240627,135200,2561380531,696,696,696,696,0
|
|
20240627,135100,2561380531,696,698,698,696,7
|
|
20240627,135000,2561375657,698,698,698,698,1535
|
|
20240627,134900,2560304227,694,698,698,694,1687
|
|
20240627,134800,2559131351,698,698,698,698,59
|
|
20240627,134700,2559090169,699,699,699,699,0
|
|
20240627,134600,2559090169,699,699,699,699,6
|
|
20240627,134500,2559085975,699,696,699,695,7553
|
|
20240627,134400,2553817179,697,697,697,693,55
|
|
20240627,134300,2553778992,697,697,697,697,3
|
|
20240627,134200,2553776901,697,697,697,697,3
|
|
20240627,134100,2553774810,697,697,697,697,12
|
|
20240627,134000,2553766446,692,697,697,692,372
|
|
20240627,133900,2553509017,697,697,697,692,36
|
|
20240627,133800,2553484010,697,692,697,691,2485
|
|
20240627,133700,2551764386,692,696,697,692,2219
|
|
20240627,133600,2550228829,697,697,697,692,5
|
|
20240627,133500,2550225354,698,693,698,692,732
|
|
20240627,133400,2549718525,694,698,698,694,509
|
|
20240627,133300,2549365266,698,698,698,698,568
|
|
20240627,133200,2548968802,698,696,698,696,1169
|
|
20240627,133100,2548154185,696,692,696,692,148
|
|
20240627,133000,2548051329,695,692,695,692,1967
|
|
20240627,132900,2546690162,692,691,692,691,224
|
|
20240627,132800,2546535155,692,691,692,691,5820
|
|
20240627,132700,2542508079,691,692,692,691,784
|
|
20240627,132600,2541966333,692,692,692,691,4415
|
|
20240627,132500,2538915354,692,692,692,692,1523
|
|
20240627,132400,2537861438,692,692,695,692,1781
|
|
20240627,132300,2536628983,692,696,696,692,172
|
|
20240627,132200,2536509955,692,692,692,692,21
|
|
20240627,132100,2536495423,696,693,696,691,9478
|
|
20240627,132000,2529945290,696,693,696,693,301
|
|
20240627,131900,2529736694,698,693,698,693,285
|
|
20240627,131800,2529538919,698,694,698,691,5416
|
|
20240627,131700,2525795829,700,700,700,700,0
|
|
20240627,131600,2525795829,700,700,700,700,3
|
|
20240627,131500,2525793729,700,700,700,700,0
|
|
20240627,131400,2525793729,700,696,701,691,12092
|
|
20240627,131300,2517415606,695,696,696,695,2173
|
|
20240627,131200,2515905320,697,700,700,697,5334
|
|
20240627,131100,2512177331,700,700,700,700,1339
|
|
20240627,131000,2511240031,700,702,702,700,1421
|
|
20240627,130900,2510244193,702,702,702,702,949
|
|
20240627,130800,2509577995,702,699,702,699,439
|
|
20240627,130700,2509271131,703,699,703,699,757
|
|
20240627,130600,2508741928,703,703,703,703,5
|
|
20240627,130500,2508738413,699,699,699,699,0
|
|
20240627,130400,2508738413,699,703,704,699,1833
|
|
20240627,130300,2507452033,703,703,703,703,4
|
|
20240627,130200,2507449221,697,703,703,697,26
|
|
20240627,130100,2507431063,703,703,703,703,23
|
|
20240627,130000,2507414894,696,697,697,695,4835
|
|
20240627,125900,2504051476,704,700,704,700,931
|
|
20240627,125800,2503398859,700,700,700,700,0
|
|
20240627,125700,2503398859,700,699,700,694,6343
|
|
20240627,125600,2498979680,700,700,700,700,1502
|
|
20240627,125500,2497928280,700,701,701,700,1346
|
|
20240627,125400,2496985144,701,701,701,701,108
|
|
20240627,125300,2496909436,705,705,705,705,0
|
|
20240627,125200,2496909436,705,704,705,704,2075
|
|
20240627,125100,2495448427,704,704,704,704,66
|
|
20240627,125000,2495401963,704,700,705,700,659
|
|
20240627,124900,2494940111,698,700,700,698,2968
|
|
20240627,124800,2492863697,705,700,705,700,4089
|
|
20240627,124700,2490001387,705,700,705,700,1316
|
|
20240627,124600,2489080172,705,706,709,705,3868
|
|
20240627,124500,2486351152,709,708,710,706,6102
|
|
20240627,124400,2482025803,709,704,713,704,8149
|
|
20240627,124300,2476240615,708,706,708,702,5008
|
|
20240627,124200,2472700766,706,699,706,699,136
|
|
20240627,124100,2472604883,705,700,708,699,2051
|
|
20240627,124000,2471164927,697,701,702,697,929
|
|
20240627,123900,2470513783,701,699,701,699,1688
|
|
20240627,123800,2469332985,698,696,698,696,1161
|
|
20240627,123700,2468522610,695,695,695,695,1
|
|
20240627,123600,2468521915,694,694,694,694,0
|
|
20240627,123500,2468521915,694,698,698,694,109
|
|
20240627,123400,2468446021,699,699,699,699,0
|
|
20240627,123300,2468446021,699,693,699,693,144
|
|
20240627,123200,2468345437,693,693,693,693,263
|
|
20240627,123100,2468163178,698,696,698,696,300
|
|
20240627,123000,2467953926,698,698,698,698,0
|
|
20240627,122900,2467953926,698,698,698,698,0
|
|
20240627,122800,2467953926,698,698,698,698,0
|
|
20240627,122700,2467953926,698,692,698,691,280
|
|
20240627,122600,2467760419,691,691,691,691,117
|
|
20240627,122500,2467679572,691,691,691,691,930
|
|
20240627,122400,2467036942,691,698,698,691,113
|
|
20240627,122300,2466958649,691,691,695,691,1879
|
|
20240627,122200,2465659676,691,691,691,691,1050
|
|
20240627,122100,2464934126,698,699,699,691,2970
|
|
20240627,122000,2462880876,699,694,699,693,1071
|
|
20240627,121900,2462137742,699,693,699,692,11296
|
|
20240627,121800,2454316605,698,699,699,693,297
|
|
20240627,121700,2454110653,699,698,699,697,161
|
|
20240627,121600,2453998143,696,693,696,693,1000
|
|
20240627,121500,2453302146,693,693,693,693,864
|
|
20240627,121400,2452703394,693,693,696,693,1039
|
|
20240627,121300,2451983363,693,693,693,693,1037
|
|
20240627,121200,2451264722,693,693,693,693,6810
|
|
20240627,121100,2446545392,693,695,695,693,6059
|
|
20240627,121000,2442339898,695,695,695,695,288
|
|
20240627,120900,2442139738,695,695,695,695,245
|
|
20240627,120800,2441969463,699,699,699,699,1
|
|
20240627,120700,2441968764,700,695,700,695,1390
|
|
20240627,120600,2441002684,696,696,696,696,1041
|
|
20240627,120500,2440278148,696,696,696,696,616
|
|
20240627,120400,2439849412,696,696,696,696,3
|
|
20240627,120300,2439847324,695,695,696,695,1295
|
|
20240627,120200,2438947123,695,701,701,695,1813
|
|
20240627,120100,2437684511,696,697,697,696,235
|
|
20240627,120000,2437520923,696,696,701,695,794
|
|
20240627,115900,2436968444,695,698,698,695,296
|
|
20240627,115800,2436762636,698,698,698,698,0
|
|
20240627,115700,2436762636,698,698,699,698,31
|
|
20240627,115600,2436740996,697,699,699,696,1369
|
|
20240627,115500,2435784255,695,697,699,695,525
|
|
20240627,115400,2435418445,695,695,695,695,0
|
|
20240627,115300,2435418445,695,695,695,694,5696
|
|
20240627,115200,2431459793,694,699,699,694,1095
|
|
20240627,115100,2430697656,699,702,702,698,3582
|
|
20240627,115000,2428189797,702,707,707,702,58
|
|
20240627,114900,2428148908,708,708,708,708,28
|
|
20240627,114800,2428129084,708,708,708,708,10
|
|
20240627,114700,2428122004,710,710,710,700,5016
|
|
20240627,114600,2424605538,710,710,712,710,8124
|
|
20240627,114500,2418837496,710,710,710,709,1498
|
|
20240627,114400,2417774146,710,710,710,709,5321
|
|
20240627,114300,2413996292,708,707,710,704,816
|
|
20240627,114200,2413418970,707,710,710,707,1313
|
|
20240627,114100,2412488203,708,707,709,707,3139
|
|
20240627,114000,2410267310,707,707,707,704,2536
|
|
20240627,113900,2408474373,706,705,706,703,312
|
|
20240627,113800,2408254107,706,706,707,704,1891
|
|
20240627,113700,2406919511,704,704,704,702,351
|
|
20240627,113600,2406672507,704,701,704,701,315
|
|
20240627,113500,2406450777,701,701,701,701,131
|
|
20240627,113400,2406358946,701,698,707,698,5270
|
|
20240627,113300,2402677613,698,703,703,697,4215
|
|
20240627,113200,2399724007,703,703,703,703,320
|
|
20240627,113100,2399499047,704,704,704,704,724
|
|
20240627,113000,2398989351,704,705,705,704,2828
|
|
20240627,112900,2396997495,706,705,706,705,68
|
|
20240627,112800,2396949540,705,707,707,705,2423
|
|
20240627,112700,2395236578,709,711,712,707,15478
|
|
20240627,112600,2384251468,712,709,712,709,1737
|
|
20240627,112500,2383016494,711,711,714,707,7940
|
|
20240627,112400,2377378681,714,707,714,707,6014
|
|
20240627,112300,2373098060,708,699,711,699,11104
|
|
20240627,112200,2365270728,699,698,699,697,1488
|
|
20240627,112100,2364233170,699,697,699,695,668
|
|
20240627,112000,2363767385,696,693,697,693,2137
|
|
20240627,111900,2362282892,693,698,699,693,5961
|
|
20240627,111800,2358136539,694,700,701,694,5240
|
|
20240627,111700,2354482005,701,704,704,700,17164
|
|
20240627,111600,2342449223,705,707,707,705,1433
|
|
20240627,111500,2341437196,707,708,708,707,1355
|
|
20240627,111400,2340478661,708,709,709,708,2808
|
|
20240627,111300,2338489839,710,709,710,709,1086
|
|
20240627,111200,2337719864,709,708,709,708,395
|
|
20240627,111100,2337440203,708,704,708,703,1858
|
|
20240627,111000,2336132222,703,708,709,703,4877
|
|
20240627,110900,2332694929,706,706,707,706,210
|
|
20240627,110800,2332546659,705,706,707,705,3315
|
|
20240627,110700,2330206666,706,709,709,706,3623
|
|
20240627,110600,2327645892,709,710,710,708,4082
|
|
20240627,110500,2324751434,709,709,709,709,0
|
|
20240627,110400,2324751434,709,713,713,709,1337
|
|
20240627,110300,2323800139,712,715,715,712,1408
|
|
20240627,110200,2322797555,715,712,715,712,921
|
|
20240627,110100,2322141491,714,712,715,712,1743
|
|
20240627,110000,2320899894,712,708,712,706,10092
|
|
20240627,105900,2313755567,706,706,707,705,8291
|
|
20240627,105800,2307907320,706,709,710,705,5229
|
|
20240627,105700,2304206228,709,709,712,709,110
|
|
20240627,105600,2304128235,712,709,712,709,78
|
|
20240627,105500,2304072929,713,713,713,708,5070
|
|
20240627,105400,2300482512,709,711,713,709,136
|
|
20240627,105300,2300385785,713,715,715,713,412
|
|
20240627,105200,2300091423,713,706,713,706,3815
|
|
20240627,105100,2297390017,707,708,708,705,6408
|
|
20240627,105000,2292866498,708,711,712,708,2283
|
|
20240627,104900,2291246357,711,715,715,709,7079
|
|
20240627,104800,2286213282,714,715,715,714,1402
|
|
20240627,104700,2285212193,714,714,715,714,2486
|
|
20240627,104600,2283437168,714,715,716,714,6988
|
|
20240627,104500,2278441200,716,715,716,714,1486
|
|
20240627,104400,2277379051,714,718,718,714,334
|
|
20240627,104300,2277140571,714,715,718,713,5071
|
|
20240627,104200,2273510555,717,714,717,714,718
|
|
20240627,104100,2272997891,714,715,717,714,5266
|
|
20240627,104000,2269234734,715,717,717,715,8591
|
|
20240627,103900,2263086003,718,717,718,717,188
|
|
20240627,103800,2262951158,716,720,720,716,15872
|
|
20240627,103700,2251573349,721,723,723,720,2273
|
|
20240627,103600,2249933676,723,723,725,723,16381
|
|
20240627,103500,2238087044,725,727,727,722,9001
|
|
20240627,103400,2231567599,726,726,727,725,10287
|
|
20240627,103300,2224099018,725,726,726,724,3212
|
|
20240627,103200,2221767822,724,725,726,723,7585
|
|
20240627,103100,2216269169,723,722,726,722,916
|
|
20240627,103000,2215605545,723,728,728,722,5444
|
|
20240627,102900,2211652023,728,722,728,722,10469
|
|
20240627,102800,2204052428,725,713,727,713,23217
|
|
20240627,102700,2187319186,713,713,714,713,6275
|
|
20240627,102600,2182844056,712,713,713,712,4715
|
|
20240627,102500,2179485712,715,711,715,711,395
|
|
20240627,102400,2179204757,711,712,718,710,9129
|
|
20240627,102300,2172714336,712,719,719,712,23006
|
|
20240627,102200,2156279999,719,721,722,719,5797
|
|
20240627,102100,2152104773,721,721,725,721,1801
|
|
20240627,102000,2150806248,721,721,721,721,302
|
|
20240627,101900,2150588506,721,719,727,719,1986
|
|
20240627,101800,2149148160,719,716,722,716,5744
|
|
20240627,101700,2145024204,716,724,724,715,14642
|
|
20240627,101600,2134535825,724,728,730,724,7703
|
|
20240627,101500,2128939730,728,728,728,725,6947
|
|
20240627,101400,2123888910,725,722,725,722,23655
|
|
20240627,101300,2106784607,718,718,723,717,5208
|
|
20240627,101200,2103042075,718,720,720,717,3435
|
|
20240627,101100,2100575282,720,723,723,720,860
|
|
20240627,101000,2099954732,722,716,723,716,7759
|
|
20240627,100900,2094375780,717,724,725,717,13226
|
|
20240627,100800,2084878844,725,728,729,725,4317
|
|
20240627,100700,2081744375,727,732,734,727,12312
|
|
20240627,100600,2072752791,734,726,742,724,28654
|
|
20240627,100500,2051804295,726,722,727,719,3858
|
|
20240627,100400,2049010904,722,722,723,718,3661
|
|
20240627,100300,2046368523,720,724,724,720,2386
|
|
20240627,100200,2044649189,724,722,725,720,3529
|
|
20240627,100100,2042098082,722,716,722,716,3414
|
|
20240627,100000,2039650243,716,717,723,714,17610
|
|
20240627,095900,2027014801,717,722,722,713,26208
|
|
20240627,095800,2008247772,722,724,724,721,5080
|
|
20240627,095700,2004581264,724,724,729,724,2002
|
|
20240627,095600,2003129592,729,731,731,721,19481
|
|
20240627,095500,1988990991,731,733,735,730,26057
|
|
20240627,095400,1969936403,736,739,739,730,19635
|
|
20240627,095300,1955509762,739,742,747,736,27865
|
|
20240627,095200,1934937603,746,745,750,738,55072
|
|
20240627,095100,1894008481,742,722,750,721,64073
|
|
20240627,095000,1846912659,721,737,738,721,79417
|
|
20240627,094900,1789077192,737,738,739,733,36198
|
|
20240627,094800,1762493410,735,739,740,733,33604
|
|
20240627,094700,1737824082,734,750,753,733,39590
|
|
20240627,094600,1708453535,748,741,757,741,66247
|
|
20240627,094500,1658606184,741,736,754,735,65397
|
|
20240627,094400,1609748104,740,735,741,735,14648
|
|
20240627,094300,1598967008,736,738,741,734,20312
|
|
20240627,094200,1584016275,741,735,745,733,28636
|
|
20240627,094100,1562908498,737,736,743,735,18008
|
|
20240627,094000,1549609337,742,738,742,733,33930
|
|
20240627,093900,1524639445,740,745,746,736,42093
|
|
20240627,093800,1493399802,745,735,748,734,37004
|
|
20240627,093700,1466046578,737,734,743,731,42183
|
|
20240627,093600,1435051337,734,751,760,734,207120
|
|
20240627,093500,1279541800,749,744,765,741,103543
|
|
20240627,093400,1201306315,748,738,748,735,57970
|
|
20240627,093300,1158288158,738,755,760,736,127339
|
|
20240627,093200,1063000987,756,742,773,740,342619
|
|
20240627,093100,805152803,743,720,743,720,137914
|
|
20240627,093000,703408191,723,704,724,704,23775
|
|
20240627,092900,686415669,704,706,710,703,11268
|
|
20240627,092800,678470978,705,711,713,705,16877
|
|
20240627,092700,666539681,711,718,719,700,31899
|
|
20240627,092600,643862470,718,724,732,718,23241
|
|
20240627,092500,627060470,724,742,742,718,78296
|
|
20240627,092400,570160888,742,737,742,735,37248
|
|
20240627,092300,542607374,736,735,745,732,136398
|
|
20240627,092200,441847033,732,727,740,715,209884
|
|
20240627,092100,288775905,727,719,729,718,102450
|
|
20240627,092000,214687591,717,717,717,717,0
|
|
20240627,091900,214687591,717,704,717,704,51205
|
|
20240627,091800,178098326,709,700,710,700,20554
|
|
20240627,091700,163595932,700,695,703,695,6658
|
|
20240627,091600,158935592,700,696,701,695,6664
|
|
20240627,091500,154282688,700,700,703,693,5789
|
|
20240627,091400,150251734,699,694,700,690,16554
|
|
20240627,091300,138742491,694,692,695,686,6900
|
|
20240627,091200,133954666,686,707,713,685,52970
|
|
20240627,091100,96752031,713,684,715,684,63463
|
|
20240627,091000,52271790,689,669,692,667,30521
|
|
20240627,090900,31365324,667,658,671,654,3943
|
|
20240627,090800,28750396,654,657,657,654,869
|
|
20240627,090700,28180967,657,654,658,653,2226
|
|
20240627,090600,26720245,653,653,653,653,4038
|
|
20240627,090500,24083431,654,654,654,654,107
|
|
20240627,090400,24013453,655,655,655,653,6319
|
|
20240627,090300,19875182,653,660,660,653,5827
|
|
20240627,090200,16059849,660,660,660,660,467
|
|
20240627,090100,15751629,660,653,660,653,4081
|
|
20240627,090000,13081376,652,652,652,649,19996
|