646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194300,478426750,1613,1613,1613,1613,8636
|
|
20240628,194200,478426750,1613,1613,1613,1613,0
|
|
20240628,194100,478426750,1613,1613,1613,1613,0
|
|
20240628,194000,478426750,1613,1613,1613,1613,0
|
|
20240628,193900,478426750,1613,1613,1613,1613,0
|
|
20240628,193800,478426750,1613,1613,1613,1613,0
|
|
20240628,193700,478426750,1613,1613,1613,1613,0
|
|
20240628,193600,478426750,1613,1613,1613,1613,0
|
|
20240628,193500,478426750,1613,1613,1613,1613,0
|
|
20240628,193400,478426750,1613,1613,1613,1613,0
|
|
20240628,193300,478426750,1613,1613,1613,1613,0
|
|
20240628,193200,478426750,1613,1613,1613,1613,0
|
|
20240628,193100,478426750,1613,1613,1613,1613,0
|
|
20240628,193000,478426750,1613,1613,1613,1613,0
|
|
20240628,192900,478426750,1613,1613,1613,1613,0
|
|
20240628,192800,478426750,1613,1613,1613,1613,0
|
|
20240628,192700,478426750,1613,1613,1613,1613,0
|
|
20240628,192600,478426750,1613,1613,1613,1613,0
|
|
20240628,192500,478426750,1613,1613,1613,1613,0
|
|
20240628,192400,478426750,1613,1613,1613,1613,0
|
|
20240628,192300,478426750,1613,1613,1613,1613,0
|
|
20240628,192200,478426750,1613,1613,1613,1613,0
|
|
20240628,192100,478426750,1613,1613,1613,1613,0
|
|
20240628,192000,478426750,1613,1613,1613,1613,0
|
|
20240628,191900,478426750,1613,1613,1613,1613,0
|
|
20240628,191800,478426750,1613,1613,1613,1613,0
|
|
20240628,191700,478426750,1613,1613,1613,1613,0
|
|
20240628,191600,478426750,1613,1613,1613,1613,0
|
|
20240628,191500,478426750,1613,1613,1613,1613,0
|
|
20240628,191400,478426750,1613,1613,1613,1613,0
|
|
20240628,191300,478426750,1613,1613,1613,1613,8636
|
|
20240628,191200,478426750,1613,1613,1613,1613,0
|
|
20240628,191100,478426750,1613,1613,1613,1613,0
|
|
20240628,191000,478426750,1613,1613,1613,1613,0
|
|
20240628,190900,478426750,1613,1613,1613,1613,0
|
|
20240628,190800,478426750,1613,1613,1613,1613,0
|
|
20240628,190700,478426750,1613,1613,1613,1613,0
|
|
20240628,190600,478426750,1613,1613,1613,1613,0
|
|
20240628,190500,478426750,1613,1613,1613,1613,0
|
|
20240628,190400,478426750,1613,1613,1613,1613,0
|
|
20240628,190300,478426750,1613,1613,1613,1613,0
|
|
20240628,190200,478426750,1613,1613,1613,1613,0
|
|
20240628,190100,478426750,1613,1613,1613,1613,0
|
|
20240628,190000,478426750,1613,1613,1613,1613,0
|
|
20240628,185900,478426750,1613,1613,1613,1613,0
|
|
20240628,185800,478426750,1613,1613,1613,1613,0
|
|
20240628,185700,478426750,1613,1613,1613,1613,0
|
|
20240628,185600,478426750,1613,1613,1613,1613,0
|
|
20240628,185500,478426750,1613,1613,1613,1613,0
|
|
20240628,185400,478426750,1613,1613,1613,1613,0
|
|
20240628,185300,478426750,1613,1613,1613,1613,0
|
|
20240628,185200,478426750,1613,1613,1613,1613,0
|
|
20240628,185100,478426750,1613,1613,1613,1613,0
|
|
20240628,185000,478426750,1613,1613,1613,1613,0
|
|
20240628,184900,478426750,1613,1613,1613,1613,0
|
|
20240628,184800,478426750,1613,1613,1613,1613,0
|
|
20240628,184700,478426750,1613,1613,1613,1613,0
|
|
20240628,184600,478426750,1613,1613,1613,1613,0
|
|
20240628,184500,478426750,1613,1613,1613,1613,0
|
|
20240628,184400,478426750,1613,1613,1613,1613,0
|
|
20240628,184300,478426750,1613,1613,1613,1613,8636
|
|
20240628,184200,478426750,1613,1613,1613,1613,0
|
|
20240628,184100,478426750,1613,1613,1613,1613,0
|
|
20240628,184000,478426750,1613,1613,1613,1613,0
|
|
20240628,183900,478426750,1613,1613,1613,1613,0
|
|
20240628,183800,478426750,1613,1613,1613,1613,0
|
|
20240628,183700,478426750,1613,1613,1613,1613,0
|
|
20240628,183600,478426750,1613,1613,1613,1613,0
|
|
20240628,183500,478426750,1613,1613,1613,1613,0
|
|
20240628,183400,478426750,1613,1613,1613,1613,0
|
|
20240628,183300,478426750,1613,1613,1613,1613,0
|
|
20240628,183200,478426750,1613,1613,1613,1613,0
|
|
20240628,183100,478426750,1613,1613,1613,1613,0
|
|
20240628,183000,478426750,1613,1613,1613,1613,0
|
|
20240628,182900,478426750,1613,1613,1613,1613,0
|
|
20240628,182800,478426750,1613,1613,1613,1613,0
|
|
20240628,182700,478426750,1613,1613,1613,1613,0
|
|
20240628,182600,478426750,1613,1613,1613,1613,0
|
|
20240628,182500,478426750,1613,1613,1613,1613,0
|
|
20240628,182400,478426750,1613,1613,1613,1613,0
|
|
20240628,182300,478426750,1613,1613,1613,1613,0
|
|
20240628,182200,478426750,1613,1613,1613,1613,0
|
|
20240628,182100,478426750,1613,1613,1613,1613,0
|
|
20240628,182000,478426750,1613,1613,1613,1613,0
|
|
20240628,181900,478426750,1613,1613,1613,1613,0
|
|
20240628,181800,478426750,1613,1613,1613,1613,0
|
|
20240628,181700,478426750,1613,1613,1613,1613,0
|
|
20240628,181600,478426750,1613,1613,1613,1613,0
|
|
20240628,181500,478426750,1613,1613,1613,1613,0
|
|
20240628,181400,478426750,1613,1613,1613,1613,0
|
|
20240628,181300,478426750,1613,1613,1613,1613,8636
|
|
20240628,181200,478426750,1613,1613,1613,1613,0
|
|
20240628,181100,478426750,1613,1613,1613,1613,0
|
|
20240628,181000,478426750,1613,1613,1613,1613,0
|
|
20240628,180900,478426750,1613,1613,1613,1613,0
|
|
20240628,180800,478426750,1613,1613,1613,1613,0
|
|
20240628,180700,478426750,1613,1613,1613,1613,0
|
|
20240628,180600,478426750,1613,1613,1613,1613,0
|
|
20240628,180500,478426750,1613,1613,1613,1613,0
|
|
20240628,180400,478426750,1613,1613,1613,1613,0
|
|
20240628,180300,478426750,1613,1613,1613,1613,0
|
|
20240628,180200,478426750,1613,1613,1613,1613,0
|
|
20240628,180100,478426750,1613,1613,1613,1613,0
|
|
20240628,180000,478426750,1613,1613,1613,1613,0
|
|
20240628,175900,478426750,1613,1613,1613,1613,0
|
|
20240628,175800,478426750,1613,1613,1613,1613,0
|
|
20240628,175700,478426750,1613,1613,1613,1613,0
|
|
20240628,175600,478426750,1613,1613,1613,1613,0
|
|
20240628,175500,478426750,1613,1613,1613,1613,0
|
|
20240628,175400,478426750,1613,1613,1613,1613,0
|
|
20240628,175300,478426750,1613,1613,1613,1613,0
|
|
20240628,175200,478426750,1613,1613,1613,1613,0
|
|
20240628,175100,478426750,1613,1613,1613,1613,0
|
|
20240628,175000,478426750,1613,1613,1613,1613,0
|
|
20240628,174900,478426750,1613,1613,1613,1613,0
|
|
20240628,174800,478426750,1613,1613,1613,1613,0
|
|
20240628,174700,478426750,1613,1613,1613,1613,0
|
|
20240628,174600,478426750,1613,1613,1613,1613,0
|
|
20240628,174500,478426750,1613,1613,1613,1613,0
|
|
20240628,174400,478426750,1613,1613,1613,1613,0
|
|
20240628,174300,478426750,1613,1613,1613,1613,8636
|
|
20240628,174200,478426750,1613,1613,1613,1613,0
|
|
20240628,174100,478426750,1613,1613,1613,1613,0
|
|
20240628,174000,478426750,1613,1613,1613,1613,0
|
|
20240628,173900,478426750,1613,1613,1613,1613,0
|
|
20240628,173800,478426750,1613,1613,1613,1613,0
|
|
20240628,173700,478426750,1613,1613,1613,1613,0
|
|
20240628,173600,478426750,1613,1613,1613,1613,0
|
|
20240628,173500,478426750,1613,1613,1613,1613,0
|
|
20240628,173400,478426750,1613,1613,1613,1613,0
|
|
20240628,173300,478426750,1613,1613,1613,1613,0
|
|
20240628,173200,478426750,1613,1613,1613,1613,0
|
|
20240628,173100,478426750,1613,1613,1613,1613,0
|
|
20240628,173000,478426750,1613,1613,1613,1613,0
|
|
20240628,172900,478426750,1613,1613,1613,1613,0
|
|
20240628,172800,478426750,1613,1613,1613,1613,0
|
|
20240628,172700,478426750,1613,1613,1613,1613,0
|
|
20240628,172600,478426750,1613,1613,1613,1613,0
|
|
20240628,172500,478426750,1613,1613,1613,1613,0
|
|
20240628,172400,478426750,1613,1613,1613,1613,0
|
|
20240628,172300,478426750,1613,1613,1613,1613,0
|
|
20240628,172200,478426750,1613,1613,1613,1613,0
|
|
20240628,172100,478426750,1613,1613,1613,1613,0
|
|
20240628,172000,478426750,1613,1613,1613,1613,0
|
|
20240628,171900,478426750,1613,1613,1613,1613,0
|
|
20240628,171800,478426750,1613,1613,1613,1613,0
|
|
20240628,171700,478426750,1613,1613,1613,1613,0
|
|
20240628,171600,478426750,1613,1613,1613,1613,0
|
|
20240628,171500,478426750,1613,1613,1613,1613,0
|
|
20240628,171400,478426750,1613,1613,1613,1613,0
|
|
20240628,171300,478426750,1613,1613,1613,1613,8636
|
|
20240628,171200,478426750,1613,1613,1613,1613,0
|
|
20240628,171100,478426750,1613,1613,1613,1613,0
|
|
20240628,171000,478426750,1613,1613,1613,1613,0
|
|
20240628,170900,478426750,1613,1613,1613,1613,0
|
|
20240628,170800,478426750,1613,1613,1613,1613,0
|
|
20240628,170700,478426750,1613,1613,1613,1613,0
|
|
20240628,170600,478426750,1613,1613,1613,1613,0
|
|
20240628,170500,478426750,1613,1613,1613,1613,0
|
|
20240628,170400,478426750,1613,1613,1613,1613,0
|
|
20240628,170300,478426750,1613,1613,1613,1613,0
|
|
20240628,170200,478426750,1613,1613,1613,1613,0
|
|
20240628,170100,478426750,1613,1613,1613,1613,0
|
|
20240628,170000,478426750,1613,1613,1613,1613,0
|
|
20240628,165900,478426750,1613,1613,1613,1613,0
|
|
20240628,165800,478426750,1613,1613,1613,1613,0
|
|
20240628,165700,478426750,1613,1613,1613,1613,0
|
|
20240628,165600,478426750,1613,1613,1613,1613,0
|
|
20240628,165500,478426750,1613,1613,1613,1613,0
|
|
20240628,165400,478426750,1613,1613,1613,1613,0
|
|
20240628,165300,478426750,1613,1613,1613,1613,0
|
|
20240628,165200,478426750,1613,1613,1613,1613,0
|
|
20240628,165100,478426750,1613,1613,1613,1613,0
|
|
20240628,165000,478426750,1613,1613,1613,1613,0
|
|
20240628,164900,478426750,1613,1613,1613,1613,0
|
|
20240628,164800,478426750,1613,1613,1613,1613,0
|
|
20240628,164700,478426750,1613,1613,1613,1613,0
|
|
20240628,164600,478426750,1613,1613,1613,1613,0
|
|
20240628,164500,478426750,1613,1613,1613,1613,0
|
|
20240628,164400,478426750,1613,1613,1613,1613,0
|
|
20240628,164300,478426750,1613,1613,1613,1613,8636
|
|
20240628,164200,478426750,1613,1613,1613,1613,0
|
|
20240628,164100,478426750,1613,1613,1613,1613,0
|
|
20240628,164000,478426750,1613,1613,1613,1613,0
|
|
20240628,163900,478426750,1613,1613,1613,1613,0
|
|
20240628,163800,478426750,1613,1613,1613,1613,0
|
|
20240628,163700,478426750,1613,1613,1613,1613,0
|
|
20240628,163600,478426750,1613,1613,1613,1613,0
|
|
20240628,163500,478426750,1613,1613,1613,1613,0
|
|
20240628,163400,478426750,1613,1613,1613,1613,0
|
|
20240628,163300,478426750,1613,1613,1613,1613,0
|
|
20240628,163200,478426750,1613,1613,1613,1613,0
|
|
20240628,163100,478426750,1613,1613,1613,1613,0
|
|
20240628,163000,478426750,1613,1613,1613,1613,0
|
|
20240628,162900,478426750,1613,1613,1613,1613,0
|
|
20240628,162800,478426750,1613,1613,1613,1613,0
|
|
20240628,162700,478426750,1613,1613,1613,1613,0
|
|
20240628,162600,478426750,1613,1613,1613,1613,0
|
|
20240628,162500,478426750,1613,1613,1613,1613,0
|
|
20240628,162400,478426750,1613,1613,1613,1613,0
|
|
20240628,162300,478426750,1613,1613,1613,1613,0
|
|
20240628,162200,478426750,1613,1613,1613,1613,0
|
|
20240628,162100,478426750,1613,1613,1613,1613,0
|
|
20240628,162000,478426750,1613,1613,1613,1613,0
|
|
20240628,161900,478426750,1613,1613,1613,1613,0
|
|
20240628,161800,478426750,1613,1613,1613,1613,0
|
|
20240628,161700,478426750,1613,1613,1613,1613,0
|
|
20240628,161600,478426750,1613,1613,1613,1613,0
|
|
20240628,161500,478426750,1613,1613,1613,1613,0
|
|
20240628,161400,478426750,1613,1613,1613,1613,0
|
|
20240628,161300,478426750,1613,1613,1613,1613,8636
|
|
20240628,161200,478426750,1613,1613,1613,1613,0
|
|
20240628,161100,478426750,1613,1613,1613,1613,0
|
|
20240628,161000,478426750,1613,1613,1613,1613,0
|
|
20240628,160900,478426750,1613,1613,1613,1613,0
|
|
20240628,160800,478426750,1613,1613,1613,1613,0
|
|
20240628,160700,478426750,1613,1613,1613,1613,0
|
|
20240628,160600,478426750,1613,1613,1613,1613,0
|
|
20240628,160500,478426750,1613,1613,1613,1613,0
|
|
20240628,160400,478426750,1613,1613,1613,1613,0
|
|
20240628,160300,478426750,1613,1613,1613,1613,0
|
|
20240628,160200,478426750,1613,1613,1613,1613,0
|
|
20240628,160100,478426750,1613,1613,1613,1613,0
|
|
20240628,160000,478426750,1613,1613,1613,1613,0
|
|
20240628,155900,478426750,1613,1613,1613,1613,0
|
|
20240628,155800,478426750,1613,1613,1613,1613,0
|
|
20240628,155700,478426750,1613,1613,1613,1613,0
|
|
20240628,155600,478426750,1613,1613,1613,1613,0
|
|
20240628,155500,478426750,1613,1613,1613,1613,0
|
|
20240628,155400,478426750,1613,1613,1613,1613,0
|
|
20240628,155300,478426750,1613,1613,1613,1613,0
|
|
20240628,155200,478426750,1613,1613,1613,1613,0
|
|
20240628,155100,478426750,1613,1613,1613,1613,0
|
|
20240628,155000,478426750,1613,1613,1613,1613,0
|
|
20240628,154900,478426750,1613,1613,1613,1613,0
|
|
20240628,154800,478426750,1613,1613,1613,1613,0
|
|
20240628,154700,478426750,1613,1613,1613,1613,0
|
|
20240628,154600,478426750,1613,1613,1613,1613,0
|
|
20240628,154500,478426750,1613,1613,1613,1613,0
|
|
20240628,154400,478426750,1613,1613,1613,1613,0
|
|
20240628,154300,478426750,1613,1613,1613,1613,8636
|
|
20240628,154200,478426750,1613,1613,1613,1613,0
|
|
20240628,154100,478426750,1613,1613,1613,1613,0
|
|
20240628,154000,478426750,1613,1613,1613,1613,0
|
|
20240628,153900,478426750,1613,1613,1613,1613,0
|
|
20240628,153800,478426750,1613,1613,1613,1613,0
|
|
20240628,153700,478426750,1613,1613,1613,1613,0
|
|
20240628,153600,478426750,1613,1613,1613,1613,0
|
|
20240628,153500,478426750,1613,1613,1613,1613,0
|
|
20240628,153400,478426750,1613,1613,1613,1613,0
|
|
20240628,153300,478426750,1613,1613,1613,1613,0
|
|
20240628,153200,478426750,1613,1613,1613,1613,0
|
|
20240628,153100,478426750,1613,1613,1613,1613,0
|
|
20240628,153000,478426750,1613,1613,1613,1613,8636
|
|
20240628,152900,464496882,1611,1611,1611,1611,0
|
|
20240628,152800,464496882,1611,1611,1611,1611,0
|
|
20240628,152700,464496882,1611,1611,1611,1611,0
|
|
20240628,152600,464496882,1611,1611,1611,1611,0
|
|
20240628,152500,464496882,1611,1611,1611,1611,0
|
|
20240628,152400,464496882,1611,1611,1611,1611,0
|
|
20240628,152300,464496882,1611,1611,1611,1611,0
|
|
20240628,152200,464496882,1611,1611,1611,1611,0
|
|
20240628,152100,464496882,1611,1611,1611,1611,0
|
|
20240628,152000,464496882,1611,1611,1611,1611,0
|
|
20240628,151900,464496882,1611,1611,1620,1611,346
|
|
20240628,151800,463939386,1621,1621,1621,1621,0
|
|
20240628,151700,463939386,1621,1621,1621,1621,0
|
|
20240628,151600,463939386,1621,1621,1622,1621,951
|
|
20240628,151500,462396886,1622,1621,1622,1621,56
|
|
20240628,151400,462306093,1622,1619,1622,1619,4193
|
|
20240628,151300,455512409,1619,1619,1619,1619,1
|
|
20240628,151200,455510790,1619,1618,1620,1609,2579
|
|
20240628,151100,451336919,1617,1609,1617,1609,2127
|
|
20240628,151000,447897776,1608,1606,1609,1606,1429
|
|
20240628,150900,445600200,1605,1606,1607,1605,1747
|
|
20240628,150800,442793942,1606,1606,1607,1606,786
|
|
20240628,150700,441530852,1600,1602,1602,1600,250
|
|
20240628,150600,441130754,1608,1602,1608,1601,616
|
|
20240628,150500,440143912,1608,1608,1608,1604,253
|
|
20240628,150400,439737753,1608,1605,1608,1605,653
|
|
20240628,150300,438687825,1605,1605,1605,1605,0
|
|
20240628,150200,438687825,1605,1605,1605,1605,49
|
|
20240628,150100,438609180,1605,1605,1605,1605,51
|
|
20240628,150000,438527325,1605,1608,1608,1605,1270
|
|
20240628,145900,436487239,1608,1608,1617,1608,143
|
|
20240628,145800,436257205,1609,1609,1609,1609,0
|
|
20240628,145700,436257205,1609,1611,1611,1609,770
|
|
20240628,145600,435017906,1611,1612,1612,1611,1000
|
|
20240628,145500,433406883,1619,1619,1619,1619,0
|
|
20240628,145400,433406883,1619,1619,1619,1619,0
|
|
20240628,145300,433406883,1619,1619,1619,1619,0
|
|
20240628,145200,433406883,1619,1619,1619,1619,0
|
|
20240628,145100,433406883,1619,1619,1619,1619,3
|
|
20240628,145000,433402026,1619,1619,1619,1619,3
|
|
20240628,144900,433397169,1619,1619,1619,1619,953
|
|
20240628,144800,431854262,1619,1619,1619,1619,618
|
|
20240628,144700,430853720,1611,1611,1611,1611,0
|
|
20240628,144600,430853720,1611,1611,1611,1611,0
|
|
20240628,144500,430853720,1611,1611,1611,1611,0
|
|
20240628,144400,430853720,1611,1611,1611,1611,0
|
|
20240628,144300,430853720,1611,1611,1611,1611,22
|
|
20240628,144200,430818278,1619,1619,1619,1619,1
|
|
20240628,144100,430816659,1620,1620,1620,1620,0
|
|
20240628,144000,430816659,1620,1620,1620,1620,2
|
|
20240628,143900,430813419,1620,1620,1620,1620,726
|
|
20240628,143800,429637299,1620,1620,1620,1620,427
|
|
20240628,143700,428945559,1620,1620,1620,1620,0
|
|
20240628,143600,428945559,1620,1620,1620,1620,0
|
|
20240628,143500,428945559,1620,1620,1620,1620,14
|
|
20240628,143400,428922879,1617,1620,1620,1617,2510
|
|
20240628,143300,424856709,1617,1611,1619,1611,962
|
|
20240628,143200,423304440,1612,1612,1612,1612,0
|
|
20240628,143100,423304440,1612,1612,1612,1612,0
|
|
20240628,143000,423304440,1612,1604,1612,1604,277
|
|
20240628,142900,422859988,1613,1613,1613,1613,6
|
|
20240628,142800,422850310,1613,1613,1613,1613,2
|
|
20240628,142700,422847084,1614,1614,1614,1614,12
|
|
20240628,142600,422827716,1614,1613,1614,1613,21
|
|
20240628,142500,422793832,1614,1614,1614,1614,3
|
|
20240628,142400,422788990,1615,1615,1615,1615,82
|
|
20240628,142300,422656560,1616,1602,1616,1602,544
|
|
20240628,142200,421778636,1614,1613,1614,1613,1478
|
|
20240628,142100,419393192,1613,1613,1613,1613,1
|
|
20240628,142000,419391579,1613,1608,1613,1601,3753
|
|
20240628,141900,413349755,1608,1608,1608,1608,26
|
|
20240628,141800,413307947,1608,1608,1608,1608,431
|
|
20240628,141700,412614899,1608,1607,1608,1607,1212
|
|
20240628,141600,410667026,1607,1607,1607,1607,95
|
|
20240628,141500,410514361,1607,1601,1607,1600,3001
|
|
20240628,141400,405712752,1608,1608,1608,1608,2
|
|
20240628,141300,405709536,1608,1611,1611,1608,3
|
|
20240628,141200,405704709,1601,1601,1601,1601,0
|
|
20240628,141100,405704709,1601,1609,1609,1600,1728
|
|
20240628,141000,402937695,1609,1609,1609,1609,0
|
|
20240628,140900,402937695,1609,1609,1609,1609,850
|
|
20240628,140800,401570045,1609,1609,1609,1609,0
|
|
20240628,140700,401570045,1609,1609,1609,1609,0
|
|
20240628,140600,401570045,1609,1609,1609,1609,0
|
|
20240628,140500,401570045,1609,1609,1609,1609,0
|
|
20240628,140400,401570045,1609,1609,1609,1609,4
|
|
20240628,140300,401563609,1603,1609,1609,1603,4075
|
|
20240628,140200,395026869,1623,1619,1623,1619,1200
|
|
20240628,140100,393081549,1620,1609,1620,1609,81
|
|
20240628,140000,392951209,1609,1617,1617,1606,3362
|
|
20240628,135900,387525823,1621,1618,1621,1618,469
|
|
20240628,135800,386766978,1618,1618,1618,1618,0
|
|
20240628,135700,386766978,1618,1618,1618,1618,0
|
|
20240628,135600,386766978,1618,1622,1622,1618,1700
|
|
20240628,135500,384012011,1622,1622,1623,1622,3
|
|
20240628,135400,384007144,1623,1623,1623,1623,0
|
|
20240628,135300,384007144,1623,1622,1623,1622,10
|
|
20240628,135200,383990923,1622,1622,1622,1622,1
|
|
20240628,135100,383989301,1623,1623,1623,1623,10
|
|
20240628,135000,383973071,1623,1623,1623,1623,77
|
|
20240628,134900,383848100,1624,1624,1624,1624,0
|
|
20240628,134800,383848100,1624,1623,1624,1623,78
|
|
20240628,134700,383721478,1623,1623,1623,1623,0
|
|
20240628,134600,383721478,1623,1620,1623,1620,246
|
|
20240628,134500,383322241,1620,1617,1620,1617,6591
|
|
20240628,134400,372648461,1617,1617,1617,1617,109
|
|
20240628,134300,372472208,1617,1617,1617,1617,96
|
|
20240628,134200,372316976,1617,1615,1617,1615,25
|
|
20240628,134100,372276559,1617,1616,1617,1614,300
|
|
20240628,134000,371791587,1616,1616,1616,1616,0
|
|
20240628,133900,371791587,1616,1617,1617,1615,18
|
|
20240628,133800,371762498,1620,1620,1620,1620,0
|
|
20240628,133700,371762498,1620,1618,1620,1618,22
|
|
20240628,133600,371726866,1618,1622,1622,1618,662
|
|
20240628,133500,370653112,1622,1622,1622,1622,0
|
|
20240628,133400,370653112,1622,1622,1622,1622,3
|
|
20240628,133300,370648246,1628,1622,1628,1622,1078
|
|
20240628,133200,368899268,1622,1622,1622,1622,0
|
|
20240628,133100,368899268,1622,1622,1622,1622,0
|
|
20240628,133000,368899268,1622,1622,1622,1622,30
|
|
20240628,132900,368850608,1622,1622,1622,1622,203
|
|
20240628,132800,368521342,1622,1627,1628,1622,3946
|
|
20240628,132700,362099710,1627,1620,1627,1620,13504
|
|
20240628,132600,340183983,1619,1617,1619,1617,1522
|
|
20240628,132500,337720189,1617,1613,1618,1613,1086
|
|
20240628,132400,335963223,1612,1611,1612,1611,271
|
|
20240628,132300,335526570,1606,1606,1606,1606,0
|
|
20240628,132200,335526570,1606,1606,1606,1606,0
|
|
20240628,132100,335526570,1606,1611,1611,1606,791
|
|
20240628,132000,334256054,1607,1607,1607,1607,0
|
|
20240628,131900,334256054,1607,1607,1607,1607,0
|
|
20240628,131800,334256054,1607,1607,1607,1607,10
|
|
20240628,131700,334239984,1607,1607,1607,1607,10
|
|
20240628,131600,334223914,1607,1607,1607,1607,600
|
|
20240628,131500,333259714,1607,1609,1609,1607,1000
|
|
20240628,131400,331652148,1620,1620,1620,1620,1
|
|
20240628,131300,331650528,1621,1621,1621,1621,0
|
|
20240628,131200,331650528,1621,1621,1621,1621,0
|
|
20240628,131100,331650528,1621,1621,1621,1621,0
|
|
20240628,131000,331650528,1621,1612,1621,1608,7350
|
|
20240628,130900,319772675,1611,1608,1611,1608,606
|
|
20240628,130800,318797158,1608,1605,1608,1605,2153
|
|
20240628,130700,315338413,1605,1606,1606,1605,34
|
|
20240628,130600,315283827,1607,1607,1607,1607,0
|
|
20240628,130500,315283827,1607,1607,1607,1607,0
|
|
20240628,130400,315283827,1607,1607,1607,1607,0
|
|
20240628,130300,315283827,1607,1618,1618,1607,423
|
|
20240628,130200,314603796,1618,1618,1618,1618,0
|
|
20240628,130100,314603796,1618,1618,1618,1618,1
|
|
20240628,130000,314602178,1618,1618,1618,1618,0
|
|
20240628,125900,314602178,1618,1618,1618,1618,0
|
|
20240628,125800,314602178,1618,1618,1618,1618,610
|
|
20240628,125700,313615198,1617,1609,1617,1608,66
|
|
20240628,125600,313508757,1621,1621,1621,1621,500
|
|
20240628,125500,312698257,1621,1606,1622,1606,2722
|
|
20240628,125400,308284200,1621,1621,1621,1621,0
|
|
20240628,125300,308284200,1621,1619,1621,1619,235
|
|
20240628,125200,307903510,1623,1623,1623,1623,0
|
|
20240628,125100,307903510,1623,1621,1623,1621,1392
|
|
20240628,125000,305644394,1623,1617,1625,1617,6042
|
|
20240628,124900,295854586,1618,1615,1618,1600,3959
|
|
20240628,124800,289454146,1616,1615,1616,1615,62
|
|
20240628,124700,289354015,1618,1618,1618,1618,367
|
|
20240628,124600,288760209,1611,1610,1611,1610,369
|
|
20240628,124500,288166062,1598,1621,1621,1598,6
|
|
20240628,124400,288156359,1595,1615,1625,1595,1764
|
|
20240628,124300,285303186,1614,1609,1618,1609,9841
|
|
20240628,124200,269446216,1608,1604,1608,1604,3682
|
|
20240628,124100,263529262,1604,1606,1606,1604,503
|
|
20240628,124000,262722444,1606,1605,1608,1605,1946
|
|
20240628,123900,259594501,1604,1597,1604,1597,3736
|
|
20240628,123800,253609898,1598,1598,1598,1598,0
|
|
20240628,123700,253609898,1598,1598,1598,1598,1
|
|
20240628,123600,253608300,1601,1601,1601,1601,0
|
|
20240628,123500,253608300,1601,1601,1601,1601,0
|
|
20240628,123400,253608300,1601,1601,1601,1601,222
|
|
20240628,123300,253252878,1599,1600,1603,1586,1790
|
|
20240628,123200,250396772,1600,1600,1600,1600,0
|
|
20240628,123100,250396772,1600,1592,1600,1592,2710
|
|
20240628,123000,246062837,1583,1583,1583,1583,0
|
|
20240628,122900,246062837,1583,1589,1593,1583,3449
|
|
20240628,122800,240597949,1590,1590,1590,1590,0
|
|
20240628,122700,240597949,1590,1590,1590,1590,25
|
|
20240628,122600,240558199,1591,1584,1591,1584,663
|
|
20240628,122500,239507315,1584,1584,1584,1583,595
|
|
20240628,122400,238565128,1584,1584,1584,1584,251
|
|
20240628,122300,238167544,1593,1593,1593,1593,284
|
|
20240628,122200,237715132,1593,1593,1593,1593,0
|
|
20240628,122100,237715132,1593,1593,1593,1593,0
|
|
20240628,122000,237715132,1593,1593,1593,1593,0
|
|
20240628,121900,237715132,1593,1593,1593,1593,0
|
|
20240628,121800,237715132,1593,1593,1593,1593,0
|
|
20240628,121700,237715132,1593,1592,1593,1592,433
|
|
20240628,121600,237025366,1593,1593,1593,1593,41
|
|
20240628,121500,236960053,1593,1593,1593,1593,0
|
|
20240628,121400,236960053,1593,1593,1593,1593,13
|
|
20240628,121300,236939344,1593,1593,1593,1593,30
|
|
20240628,121200,236891554,1593,1593,1600,1593,4630
|
|
20240628,121100,229497120,1591,1578,1591,1578,1318
|
|
20240628,121000,227402285,1589,1589,1589,1589,3
|
|
20240628,120900,227397518,1589,1586,1589,1586,560
|
|
20240628,120800,226509313,1583,1582,1583,1582,3823
|
|
20240628,120700,220458009,1582,1569,1582,1569,5087
|
|
20240628,120600,212445682,1569,1569,1569,1569,46
|
|
20240628,120500,212373508,1568,1568,1568,1568,0
|
|
20240628,120400,212373508,1568,1556,1568,1556,3573
|
|
20240628,120300,206781878,1562,1559,1562,1559,1926
|
|
20240628,120200,203776138,1558,1558,1558,1558,0
|
|
20240628,120100,203776138,1558,1558,1558,1558,0
|
|
20240628,120000,203776138,1558,1558,1558,1558,0
|
|
20240628,115900,203776138,1558,1558,1558,1558,0
|
|
20240628,115800,203776138,1558,1558,1558,1558,0
|
|
20240628,115700,203776138,1558,1556,1558,1556,514
|
|
20240628,115600,202976326,1558,1558,1558,1558,0
|
|
20240628,115500,202976326,1558,1558,1558,1558,2
|
|
20240628,115400,202973210,1559,1559,1559,1559,0
|
|
20240628,115300,202973210,1559,1559,1559,1559,4
|
|
20240628,115200,202966974,1559,1559,1559,1559,0
|
|
20240628,115100,202966974,1559,1559,1559,1559,0
|
|
20240628,115000,202966974,1559,1559,1559,1559,0
|
|
20240628,114900,202966974,1559,1559,1559,1559,2
|
|
20240628,114800,202963856,1559,1559,1559,1559,0
|
|
20240628,114700,202963856,1559,1559,1559,1559,14
|
|
20240628,114600,202942030,1559,1559,1559,1559,0
|
|
20240628,114500,202942030,1559,1558,1559,1558,500
|
|
20240628,114400,202162630,1559,1559,1559,1559,0
|
|
20240628,114300,202162630,1559,1559,1559,1559,0
|
|
20240628,114200,202162630,1559,1559,1559,1559,18
|
|
20240628,114100,202134568,1560,1555,1560,1555,658
|
|
20240628,114000,201111288,1555,1555,1555,1555,0
|
|
20240628,113900,201111288,1555,1555,1555,1555,594
|
|
20240628,113800,200187618,1555,1557,1557,1555,1999
|
|
20240628,113700,197076279,1562,1562,1562,1562,0
|
|
20240628,113600,197076279,1562,1562,1562,1562,0
|
|
20240628,113500,197076279,1562,1562,1562,1562,30
|
|
20240628,113400,197029419,1562,1562,1562,1562,18
|
|
20240628,113300,197001303,1561,1560,1561,1560,779
|
|
20240628,113200,195785446,1560,1563,1563,1548,4239
|
|
20240628,113100,189210809,1563,1563,1563,1563,14
|
|
20240628,113000,189188927,1557,1557,1557,1557,14
|
|
20240628,112900,189167129,1557,1557,1557,1557,17
|
|
20240628,112800,189140660,1565,1557,1565,1557,1645
|
|
20240628,112700,186573244,1557,1557,1557,1557,172
|
|
20240628,112600,186305440,1557,1550,1557,1549,253
|
|
20240628,112500,185912317,1555,1555,1555,1555,0
|
|
20240628,112400,185912317,1555,1555,1555,1555,0
|
|
20240628,112300,185912317,1555,1555,1555,1555,0
|
|
20240628,112200,185912317,1555,1555,1555,1555,0
|
|
20240628,112100,185912317,1555,1555,1555,1555,0
|
|
20240628,112000,185912317,1555,1555,1555,1555,1
|
|
20240628,111900,185910762,1555,1555,1555,1555,21
|
|
20240628,111800,185878107,1549,1549,1549,1549,1
|
|
20240628,111700,185876558,1549,1550,1550,1549,20
|
|
20240628,111600,185845572,1549,1549,1549,1549,0
|
|
20240628,111500,185845572,1549,1549,1549,1549,100
|
|
20240628,111400,185690672,1562,1562,1562,1562,0
|
|
20240628,111300,185690672,1562,1562,1562,1562,100
|
|
20240628,111200,185534472,1562,1560,1562,1560,473
|
|
20240628,111100,184795792,1561,1561,1561,1561,1667
|
|
20240628,111000,182193605,1561,1561,1561,1561,0
|
|
20240628,110900,182193605,1561,1560,1561,1560,842
|
|
20240628,110800,180879921,1544,1557,1561,1544,3868
|
|
20240628,110700,174902151,1556,1556,1556,1556,6
|
|
20240628,110600,174892815,1555,1555,1555,1549,405
|
|
20240628,110500,174264711,1555,1556,1556,1555,369
|
|
20240628,110400,173690550,1556,1556,1556,1556,200
|
|
20240628,110300,173379350,1556,1556,1556,1556,18
|
|
20240628,110200,173351342,1546,1546,1546,1546,10
|
|
20240628,110100,173335882,1556,1551,1556,1551,1018
|
|
20240628,110000,171756874,1550,1550,1550,1550,0
|
|
20240628,105900,171756874,1550,1550,1550,1549,1717
|
|
20240628,105800,169096524,1551,1551,1551,1551,0
|
|
20240628,105700,169096524,1551,1551,1551,1551,0
|
|
20240628,105600,169096524,1551,1551,1551,1551,0
|
|
20240628,105500,169096524,1551,1551,1551,1551,1
|
|
20240628,105400,169094973,1551,1551,1551,1551,640
|
|
20240628,105300,168102333,1551,1552,1552,1551,100
|
|
20240628,105200,167947143,1555,1555,1555,1555,0
|
|
20240628,105100,167947143,1555,1555,1555,1555,0
|
|
20240628,105000,167947143,1555,1555,1555,1555,391
|
|
20240628,104900,167339138,1555,1555,1555,1555,0
|
|
20240628,104800,167339138,1555,1555,1555,1555,0
|
|
20240628,104700,167339138,1555,1551,1555,1551,3333
|
|
20240628,104600,162157071,1550,1550,1550,1550,70
|
|
20240628,104500,162048571,1550,1550,1550,1550,0
|
|
20240628,104400,162048571,1550,1550,1550,1550,0
|
|
20240628,104300,162048571,1550,1550,1550,1550,1000
|
|
20240628,104200,160498571,1550,1550,1550,1550,0
|
|
20240628,104100,160498571,1550,1550,1550,1550,18
|
|
20240628,104000,160470671,1544,1547,1550,1544,27
|
|
20240628,103900,160428860,1544,1544,1544,1544,100
|
|
20240628,103800,160274460,1544,1544,1544,1544,2
|
|
20240628,103700,160271372,1544,1546,1546,1544,505
|
|
20240628,103600,159491628,1546,1546,1546,1546,2000
|
|
20240628,103500,156399628,1548,1548,1548,1548,0
|
|
20240628,103400,156399628,1548,1547,1548,1547,454
|
|
20240628,103300,155697136,1545,1545,1545,1545,4
|
|
20240628,103200,155690956,1545,1545,1545,1545,244
|
|
20240628,103100,155313976,1545,1542,1545,1538,6529
|
|
20240628,103000,145256707,1542,1542,1542,1542,0
|
|
20240628,102900,145256707,1542,1548,1548,1542,589
|
|
20240628,102800,144347095,1545,1546,1546,1545,73
|
|
20240628,102700,144234292,1541,1541,1541,1541,0
|
|
20240628,102600,144234292,1541,1541,1541,1541,0
|
|
20240628,102500,144234292,1541,1543,1543,1541,1400
|
|
20240628,102400,142076478,1555,1555,1555,1555,11
|
|
20240628,102300,142059373,1555,1555,1555,1555,0
|
|
20240628,102200,142059373,1555,1555,1555,1555,10
|
|
20240628,102100,142043823,1555,1555,1555,1555,4
|
|
20240628,102000,142037603,1555,1555,1555,1555,0
|
|
20240628,101900,142037603,1555,1555,1555,1555,0
|
|
20240628,101800,142037603,1555,1541,1555,1541,29
|
|
20240628,101700,141992551,1550,1550,1550,1550,1000
|
|
20240628,101600,140442551,1550,1550,1550,1550,0
|
|
20240628,101500,140442551,1550,1541,1550,1541,40
|
|
20240628,101400,140380641,1540,1540,1540,1540,0
|
|
20240628,101300,140380641,1540,1550,1550,1540,6293
|
|
20240628,101200,130652786,1557,1552,1557,1550,211
|
|
20240628,101100,130325533,1552,1552,1552,1552,67
|
|
20240628,101000,130221549,1557,1557,1557,1557,1
|
|
20240628,100900,130219992,1557,1558,1558,1557,2029
|
|
20240628,100800,127059749,1558,1558,1558,1558,150
|
|
20240628,100700,126826049,1558,1558,1558,1558,9
|
|
20240628,100600,126812027,1558,1558,1558,1558,266
|
|
20240628,100500,126397599,1566,1566,1566,1566,30
|
|
20240628,100400,126350619,1559,1559,1559,1559,170
|
|
20240628,100300,126085589,1567,1567,1567,1567,4
|
|
20240628,100200,126079321,1567,1567,1567,1567,11
|
|
20240628,100100,126062084,1567,1567,1567,1567,0
|
|
20240628,100000,126062084,1567,1565,1567,1565,51
|
|
20240628,095900,125982267,1567,1567,1567,1566,295
|
|
20240628,095800,125520003,1567,1567,1567,1567,2
|
|
20240628,095700,125516869,1567,1567,1567,1558,72
|
|
20240628,095600,125404639,1567,1558,1567,1558,20
|
|
20240628,095500,125373443,1558,1558,1558,1558,50
|
|
20240628,095400,125295543,1567,1567,1567,1567,1
|
|
20240628,095300,125293976,1558,1559,1559,1558,184
|
|
20240628,095200,125007303,1567,1567,1567,1567,1
|
|
20240628,095100,125005736,1568,1568,1568,1568,127
|
|
20240628,095000,124806600,1568,1568,1568,1568,396
|
|
20240628,094900,124185672,1568,1568,1568,1568,3
|
|
20240628,094800,124180968,1557,1555,1560,1555,3634
|
|
20240628,094700,118518996,1555,1552,1555,1552,251
|
|
20240628,094600,118129441,1552,1552,1552,1552,0
|
|
20240628,094500,118129441,1552,1552,1552,1552,0
|
|
20240628,094400,118129441,1552,1547,1552,1547,4412
|
|
20240628,094300,111289705,1545,1545,1546,1545,130
|
|
20240628,094200,111088801,1545,1545,1545,1545,0
|
|
20240628,094100,111088801,1545,1545,1545,1545,0
|
|
20240628,094000,111088801,1545,1549,1549,1544,108
|
|
20240628,093900,110921998,1550,1550,1550,1550,0
|
|
20240628,093800,110921998,1550,1550,1550,1550,0
|
|
20240628,093700,110921998,1550,1546,1550,1546,9103
|
|
20240628,093600,96829508,1539,1541,1546,1539,5325
|
|
20240628,093500,88629129,1541,1542,1542,1541,769
|
|
20240628,093400,87443870,1542,1543,1543,1542,2000
|
|
20240628,093300,84359737,1543,1543,1543,1543,197
|
|
20240628,093200,84055766,1542,1542,1542,1542,0
|
|
20240628,093100,84055766,1542,1544,1544,1542,1920
|
|
20240628,093000,81093369,1543,1547,1547,1543,32
|
|
20240628,092900,81043985,1548,1548,1548,1548,110
|
|
20240628,092800,80873705,1549,1551,1551,1549,282
|
|
20240628,092700,80436366,1552,1552,1552,1552,0
|
|
20240628,092600,80436366,1552,1542,1552,1542,15
|
|
20240628,092500,80413096,1541,1550,1550,1541,2126
|
|
20240628,092400,77123740,1550,1556,1556,1550,1273
|
|
20240628,092300,75148997,1556,1556,1556,1556,25
|
|
20240628,092200,75110097,1552,1553,1553,1552,100
|
|
20240628,092100,74954847,1550,1550,1550,1550,0
|
|
20240628,092000,74954847,1550,1557,1557,1550,3000
|
|
20240628,091900,70303045,1558,1558,1558,1558,33
|
|
20240628,091800,70251631,1557,1551,1557,1551,103
|
|
20240628,091700,70091680,1551,1551,1551,1551,0
|
|
20240628,091600,70091680,1551,1551,1551,1551,375
|
|
20240628,091500,69510055,1551,1556,1556,1548,1653
|
|
20240628,091400,66948440,1569,1569,1569,1569,0
|
|
20240628,091300,66948440,1569,1557,1569,1557,353
|
|
20240628,091200,66398077,1556,1549,1556,1549,1390
|
|
20240628,091100,64242324,1548,1540,1548,1540,1209
|
|
20240628,091000,62376668,1540,1540,1540,1539,3691
|
|
20240628,090900,56692529,1540,1542,1549,1540,2142
|
|
20240628,090800,53392272,1542,1542,1542,1542,40
|
|
20240628,090700,53330592,1542,1549,1549,1541,10982
|
|
20240628,090600,36386648,1550,1546,1556,1544,3451
|
|
20240628,090500,31050626,1546,1546,1549,1546,1504
|
|
20240628,090400,28724745,1546,1549,1549,1546,53
|
|
20240628,090300,28642798,1549,1557,1564,1545,5993
|
|
20240628,090200,19328108,1558,1558,1558,1558,37
|
|
20240628,090100,19270462,1574,1574,1574,1557,254
|
|
20240628,090000,18871737,1560,1575,1575,1560,12058
|