680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,201600,1638782940,9240,9240,9240,9240,0
|
|
20240628,201500,1638782940,9240,9240,9240,9240,0
|
|
20240628,201400,1638782940,9240,9240,9240,9240,0
|
|
20240628,201300,1638782940,9240,9240,9240,9240,0
|
|
20240628,201200,1638782940,9240,9240,9240,9240,0
|
|
20240628,201100,1638782940,9240,9240,9240,9240,0
|
|
20240628,201000,1638782940,9240,9240,9240,9240,0
|
|
20240628,200900,1638782940,9240,9240,9240,9240,0
|
|
20240628,200800,1638782940,9240,9240,9240,9240,0
|
|
20240628,200700,1638782940,9240,9240,9240,9240,0
|
|
20240628,200600,1638782940,9240,9240,9240,9240,0
|
|
20240628,200500,1638782940,9240,9240,9240,9240,0
|
|
20240628,200400,1638782940,9240,9240,9240,9240,0
|
|
20240628,200300,1638782940,9240,9240,9240,9240,0
|
|
20240628,200200,1638782940,9240,9240,9240,9240,0
|
|
20240628,200100,1638782940,9240,9240,9240,9240,0
|
|
20240628,200000,1638782940,9240,9240,9240,9240,0
|
|
20240628,195900,1638782940,9240,9240,9240,9240,0
|
|
20240628,195800,1638782940,9240,9240,9240,9240,0
|
|
20240628,195700,1638782940,9240,9240,9240,9240,0
|
|
20240628,195600,1638782940,9240,9240,9240,9240,0
|
|
20240628,195500,1638782940,9240,9240,9240,9240,0
|
|
20240628,195400,1638782940,9240,9240,9240,9240,0
|
|
20240628,195300,1638782940,9240,9240,9240,9240,0
|
|
20240628,195200,1638782940,9240,9240,9240,9240,0
|
|
20240628,195100,1638782940,9240,9240,9240,9240,0
|
|
20240628,195000,1638782940,9240,9240,9240,9240,0
|
|
20240628,194900,1638782940,9240,9240,9240,9240,0
|
|
20240628,194800,1638782940,9240,9240,9240,9240,0
|
|
20240628,194700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,194600,1638782940,9240,9240,9240,9240,0
|
|
20240628,194500,1638782940,9240,9240,9240,9240,0
|
|
20240628,194400,1638782940,9240,9240,9240,9240,0
|
|
20240628,194300,1638782940,9240,9240,9240,9240,0
|
|
20240628,194200,1638782940,9240,9240,9240,9240,0
|
|
20240628,194100,1638782940,9240,9240,9240,9240,0
|
|
20240628,194000,1638782940,9240,9240,9240,9240,0
|
|
20240628,193900,1638782940,9240,9240,9240,9240,0
|
|
20240628,193800,1638782940,9240,9240,9240,9240,0
|
|
20240628,193700,1638782940,9240,9240,9240,9240,0
|
|
20240628,193600,1638782940,9240,9240,9240,9240,0
|
|
20240628,193500,1638782940,9240,9240,9240,9240,0
|
|
20240628,193400,1638782940,9240,9240,9240,9240,0
|
|
20240628,193300,1638782940,9240,9240,9240,9240,0
|
|
20240628,193200,1638782940,9240,9240,9240,9240,0
|
|
20240628,193100,1638782940,9240,9240,9240,9240,0
|
|
20240628,193000,1638782940,9240,9240,9240,9240,0
|
|
20240628,192900,1638782940,9240,9240,9240,9240,0
|
|
20240628,192800,1638782940,9240,9240,9240,9240,0
|
|
20240628,192700,1638782940,9240,9240,9240,9240,0
|
|
20240628,192600,1638782940,9240,9240,9240,9240,0
|
|
20240628,192500,1638782940,9240,9240,9240,9240,0
|
|
20240628,192400,1638782940,9240,9240,9240,9240,0
|
|
20240628,192300,1638782940,9240,9240,9240,9240,0
|
|
20240628,192200,1638782940,9240,9240,9240,9240,0
|
|
20240628,192100,1638782940,9240,9240,9240,9240,0
|
|
20240628,192000,1638782940,9240,9240,9240,9240,0
|
|
20240628,191900,1638782940,9240,9240,9240,9240,0
|
|
20240628,191800,1638782940,9240,9240,9240,9240,0
|
|
20240628,191700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,191600,1638782940,9240,9240,9240,9240,0
|
|
20240628,191500,1638782940,9240,9240,9240,9240,0
|
|
20240628,191400,1638782940,9240,9240,9240,9240,0
|
|
20240628,191300,1638782940,9240,9240,9240,9240,0
|
|
20240628,191200,1638782940,9240,9240,9240,9240,0
|
|
20240628,191100,1638782940,9240,9240,9240,9240,0
|
|
20240628,191000,1638782940,9240,9240,9240,9240,0
|
|
20240628,190900,1638782940,9240,9240,9240,9240,0
|
|
20240628,190800,1638782940,9240,9240,9240,9240,0
|
|
20240628,190700,1638782940,9240,9240,9240,9240,0
|
|
20240628,190600,1638782940,9240,9240,9240,9240,0
|
|
20240628,190500,1638782940,9240,9240,9240,9240,0
|
|
20240628,190400,1638782940,9240,9240,9240,9240,0
|
|
20240628,190300,1638782940,9240,9240,9240,9240,0
|
|
20240628,190200,1638782940,9240,9240,9240,9240,0
|
|
20240628,190100,1638782940,9240,9240,9240,9240,0
|
|
20240628,190000,1638782940,9240,9240,9240,9240,0
|
|
20240628,185900,1638782940,9240,9240,9240,9240,0
|
|
20240628,185800,1638782940,9240,9240,9240,9240,0
|
|
20240628,185700,1638782940,9240,9240,9240,9240,0
|
|
20240628,185600,1638782940,9240,9240,9240,9240,0
|
|
20240628,185500,1638782940,9240,9240,9240,9240,0
|
|
20240628,185400,1638782940,9240,9240,9240,9240,0
|
|
20240628,185300,1638782940,9240,9240,9240,9240,0
|
|
20240628,185200,1638782940,9240,9240,9240,9240,0
|
|
20240628,185100,1638782940,9240,9240,9240,9240,0
|
|
20240628,185000,1638782940,9240,9240,9240,9240,0
|
|
20240628,184900,1638782940,9240,9240,9240,9240,0
|
|
20240628,184800,1638782940,9240,9240,9240,9240,0
|
|
20240628,184700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,184600,1638782940,9240,9240,9240,9240,0
|
|
20240628,184500,1638782940,9240,9240,9240,9240,0
|
|
20240628,184400,1638782940,9240,9240,9240,9240,0
|
|
20240628,184300,1638782940,9240,9240,9240,9240,0
|
|
20240628,184200,1638782940,9240,9240,9240,9240,0
|
|
20240628,184100,1638782940,9240,9240,9240,9240,0
|
|
20240628,184000,1638782940,9240,9240,9240,9240,0
|
|
20240628,183900,1638782940,9240,9240,9240,9240,0
|
|
20240628,183800,1638782940,9240,9240,9240,9240,0
|
|
20240628,183700,1638782940,9240,9240,9240,9240,0
|
|
20240628,183600,1638782940,9240,9240,9240,9240,0
|
|
20240628,183500,1638782940,9240,9240,9240,9240,0
|
|
20240628,183400,1638782940,9240,9240,9240,9240,0
|
|
20240628,183300,1638782940,9240,9240,9240,9240,0
|
|
20240628,183200,1638782940,9240,9240,9240,9240,0
|
|
20240628,183100,1638782940,9240,9240,9240,9240,0
|
|
20240628,183000,1638782940,9240,9240,9240,9240,0
|
|
20240628,182900,1638782940,9240,9240,9240,9240,0
|
|
20240628,182800,1638782940,9240,9240,9240,9240,0
|
|
20240628,182700,1638782940,9240,9240,9240,9240,0
|
|
20240628,182600,1638782940,9240,9240,9240,9240,0
|
|
20240628,182500,1638782940,9240,9240,9240,9240,0
|
|
20240628,182400,1638782940,9240,9240,9240,9240,0
|
|
20240628,182300,1638782940,9240,9240,9240,9240,0
|
|
20240628,182200,1638782940,9240,9240,9240,9240,0
|
|
20240628,182100,1638782940,9240,9240,9240,9240,0
|
|
20240628,182000,1638782940,9240,9240,9240,9240,0
|
|
20240628,181900,1638782940,9240,9240,9240,9240,0
|
|
20240628,181800,1638782940,9240,9240,9240,9240,0
|
|
20240628,181700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,181600,1638782940,9240,9240,9240,9240,0
|
|
20240628,181500,1638782940,9240,9240,9240,9240,0
|
|
20240628,181400,1638782940,9240,9240,9240,9240,0
|
|
20240628,181300,1638782940,9240,9240,9240,9240,0
|
|
20240628,181200,1638782940,9240,9240,9240,9240,0
|
|
20240628,181100,1638782940,9240,9240,9240,9240,0
|
|
20240628,181000,1638782940,9240,9240,9240,9240,0
|
|
20240628,180900,1638782940,9240,9240,9240,9240,0
|
|
20240628,180800,1638782940,9240,9240,9240,9240,0
|
|
20240628,180700,1638782940,9240,9240,9240,9240,0
|
|
20240628,180600,1638782940,9240,9240,9240,9240,0
|
|
20240628,180500,1638782940,9240,9240,9240,9240,0
|
|
20240628,180400,1638782940,9240,9240,9240,9240,0
|
|
20240628,180300,1638782940,9240,9240,9240,9240,0
|
|
20240628,180200,1638782940,9240,9240,9240,9240,0
|
|
20240628,180100,1638782940,9240,9240,9240,9240,0
|
|
20240628,180000,1638782940,9240,9240,9240,9240,0
|
|
20240628,175900,1638782940,9240,9240,9240,9240,0
|
|
20240628,175800,1638782940,9240,9240,9240,9240,0
|
|
20240628,175700,1638782940,9240,9240,9240,9240,0
|
|
20240628,175600,1638782940,9240,9240,9240,9240,0
|
|
20240628,175500,1638782940,9240,9240,9240,9240,0
|
|
20240628,175400,1638782940,9240,9240,9240,9240,0
|
|
20240628,175300,1638782940,9240,9240,9240,9240,0
|
|
20240628,175200,1638782940,9240,9240,9240,9240,0
|
|
20240628,175100,1638782940,9240,9240,9240,9240,0
|
|
20240628,175000,1638782940,9240,9240,9240,9240,0
|
|
20240628,174900,1638782940,9240,9240,9240,9240,0
|
|
20240628,174800,1638782940,9240,9240,9240,9240,0
|
|
20240628,174700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,174600,1638782940,9240,9240,9240,9240,0
|
|
20240628,174500,1638782940,9240,9240,9240,9240,0
|
|
20240628,174400,1638782940,9240,9240,9240,9240,0
|
|
20240628,174300,1638782940,9240,9240,9240,9240,0
|
|
20240628,174200,1638782940,9240,9240,9240,9240,0
|
|
20240628,174100,1638782940,9240,9240,9240,9240,0
|
|
20240628,174000,1638782940,9240,9240,9240,9240,0
|
|
20240628,173900,1638782940,9240,9240,9240,9240,0
|
|
20240628,173800,1638782940,9240,9240,9240,9240,0
|
|
20240628,173700,1638782940,9240,9240,9240,9240,0
|
|
20240628,173600,1638782940,9240,9240,9240,9240,0
|
|
20240628,173500,1638782940,9240,9240,9240,9240,0
|
|
20240628,173400,1638782940,9240,9240,9240,9240,0
|
|
20240628,173300,1638782940,9240,9240,9240,9240,0
|
|
20240628,173200,1638782940,9240,9240,9240,9240,0
|
|
20240628,173100,1638782940,9240,9240,9240,9240,0
|
|
20240628,173000,1638782940,9240,9240,9240,9240,0
|
|
20240628,172900,1638782940,9240,9240,9240,9240,0
|
|
20240628,172800,1638782940,9240,9240,9240,9240,0
|
|
20240628,172700,1638782940,9240,9240,9240,9240,0
|
|
20240628,172600,1638782940,9240,9240,9240,9240,0
|
|
20240628,172500,1638782940,9240,9240,9240,9240,0
|
|
20240628,172400,1638782940,9240,9240,9240,9240,0
|
|
20240628,172300,1638782940,9240,9240,9240,9240,0
|
|
20240628,172200,1638782940,9240,9240,9240,9240,0
|
|
20240628,172100,1638782940,9240,9240,9240,9240,0
|
|
20240628,172000,1638782940,9240,9240,9240,9240,0
|
|
20240628,171900,1638782940,9240,9240,9240,9240,0
|
|
20240628,171800,1638782940,9240,9240,9240,9240,0
|
|
20240628,171700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,171600,1638782940,9240,9240,9240,9240,0
|
|
20240628,171500,1638782940,9240,9240,9240,9240,0
|
|
20240628,171400,1638782940,9240,9240,9240,9240,0
|
|
20240628,171300,1638782940,9240,9240,9240,9240,0
|
|
20240628,171200,1638782940,9240,9240,9240,9240,0
|
|
20240628,171100,1638782940,9240,9240,9240,9240,0
|
|
20240628,171000,1638782940,9240,9240,9240,9240,0
|
|
20240628,170900,1638782940,9240,9240,9240,9240,0
|
|
20240628,170800,1638782940,9240,9240,9240,9240,0
|
|
20240628,170700,1638782940,9240,9240,9240,9240,0
|
|
20240628,170600,1638782940,9240,9240,9240,9240,0
|
|
20240628,170500,1638782940,9240,9240,9240,9240,0
|
|
20240628,170400,1638782940,9240,9240,9240,9240,0
|
|
20240628,170300,1638782940,9240,9240,9240,9240,0
|
|
20240628,170200,1638782940,9240,9240,9240,9240,0
|
|
20240628,170100,1638782940,9240,9240,9240,9240,0
|
|
20240628,170000,1638782940,9240,9240,9240,9240,0
|
|
20240628,165900,1638782940,9240,9240,9240,9240,0
|
|
20240628,165800,1638782940,9240,9240,9240,9240,0
|
|
20240628,165700,1638782940,9240,9240,9240,9240,0
|
|
20240628,165600,1638782940,9240,9240,9240,9240,0
|
|
20240628,165500,1638782940,9240,9240,9240,9240,0
|
|
20240628,165400,1638782940,9240,9240,9240,9240,0
|
|
20240628,165300,1638782940,9240,9240,9240,9240,0
|
|
20240628,165200,1638782940,9240,9240,9240,9240,0
|
|
20240628,165100,1638782940,9240,9240,9240,9240,0
|
|
20240628,165000,1638782940,9240,9240,9240,9240,0
|
|
20240628,164900,1638782940,9240,9240,9240,9240,0
|
|
20240628,164800,1638782940,9240,9240,9240,9240,0
|
|
20240628,164700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,164600,1638782940,9240,9240,9240,9240,0
|
|
20240628,164500,1638782940,9240,9240,9240,9240,0
|
|
20240628,164400,1638782940,9240,9240,9240,9240,0
|
|
20240628,164300,1638782940,9240,9240,9240,9240,0
|
|
20240628,164200,1638782940,9240,9240,9240,9240,0
|
|
20240628,164100,1638782940,9240,9240,9240,9240,0
|
|
20240628,164000,1638782940,9240,9240,9240,9240,0
|
|
20240628,163900,1638782940,9240,9240,9240,9240,0
|
|
20240628,163800,1638782940,9240,9240,9240,9240,0
|
|
20240628,163700,1638782940,9240,9240,9240,9240,0
|
|
20240628,163600,1638782940,9240,9240,9240,9240,0
|
|
20240628,163500,1638782940,9240,9240,9240,9240,0
|
|
20240628,163400,1638782940,9240,9240,9240,9240,0
|
|
20240628,163300,1638782940,9240,9240,9240,9240,0
|
|
20240628,163200,1638782940,9240,9240,9240,9240,0
|
|
20240628,163100,1638782940,9240,9240,9240,9240,0
|
|
20240628,163000,1638782940,9240,9240,9240,9240,0
|
|
20240628,162900,1638782940,9240,9240,9240,9240,0
|
|
20240628,162800,1638782940,9240,9240,9240,9240,0
|
|
20240628,162700,1638782940,9240,9240,9240,9240,0
|
|
20240628,162600,1638782940,9240,9240,9240,9240,0
|
|
20240628,162500,1638782940,9240,9240,9240,9240,0
|
|
20240628,162400,1638782940,9240,9240,9240,9240,0
|
|
20240628,162300,1638782940,9240,9240,9240,9240,0
|
|
20240628,162200,1638782940,9240,9240,9240,9240,0
|
|
20240628,162100,1638782940,9240,9240,9240,9240,0
|
|
20240628,162000,1638782940,9240,9240,9240,9240,0
|
|
20240628,161900,1638782940,9240,9240,9240,9240,0
|
|
20240628,161800,1638782940,9240,9240,9240,9240,0
|
|
20240628,161700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,161600,1638782940,9240,9240,9240,9240,0
|
|
20240628,161500,1638782940,9240,9240,9240,9240,0
|
|
20240628,161400,1638782940,9240,9240,9240,9240,0
|
|
20240628,161300,1638782940,9240,9240,9240,9240,0
|
|
20240628,161200,1638782940,9240,9240,9240,9240,0
|
|
20240628,161100,1638782940,9240,9240,9240,9240,0
|
|
20240628,161000,1638782940,9240,9240,9240,9240,0
|
|
20240628,160900,1638782940,9240,9240,9240,9240,0
|
|
20240628,160800,1638782940,9240,9240,9240,9240,0
|
|
20240628,160700,1638782940,9240,9240,9240,9240,0
|
|
20240628,160600,1638782940,9240,9240,9240,9240,0
|
|
20240628,160500,1638782940,9240,9240,9240,9240,0
|
|
20240628,160400,1638782940,9240,9240,9240,9240,0
|
|
20240628,160300,1638782940,9240,9240,9240,9240,0
|
|
20240628,160200,1638782940,9240,9240,9240,9240,0
|
|
20240628,160100,1638782940,9240,9240,9240,9240,0
|
|
20240628,160000,1638782940,9240,9240,9240,9240,0
|
|
20240628,155900,1638782940,9240,9240,9240,9240,0
|
|
20240628,155800,1638782940,9240,9240,9240,9240,0
|
|
20240628,155700,1638782940,9240,9240,9240,9240,0
|
|
20240628,155600,1638782940,9240,9240,9240,9240,0
|
|
20240628,155500,1638782940,9240,9240,9240,9240,0
|
|
20240628,155400,1638782940,9240,9240,9240,9240,0
|
|
20240628,155300,1638782940,9240,9240,9240,9240,0
|
|
20240628,155200,1638782940,9240,9240,9240,9240,0
|
|
20240628,155100,1638782940,9240,9240,9240,9240,0
|
|
20240628,155000,1638782940,9240,9240,9240,9240,0
|
|
20240628,154900,1638782940,9240,9240,9240,9240,0
|
|
20240628,154800,1638782940,9240,9240,9240,9240,0
|
|
20240628,154700,1638782940,9240,9240,9240,9240,2462
|
|
20240628,154600,1638782940,9240,9240,9240,9240,0
|
|
20240628,154500,1638782940,9240,9240,9240,9240,0
|
|
20240628,154400,1638782940,9240,9240,9240,9240,0
|
|
20240628,154300,1638782940,9240,9240,9240,9240,0
|
|
20240628,154200,1638782940,9240,9240,9240,9240,0
|
|
20240628,154100,1638782940,9240,9240,9240,9240,0
|
|
20240628,154000,1638782940,9240,9240,9240,9240,0
|
|
20240628,153900,1638782940,9240,9240,9240,9240,0
|
|
20240628,153800,1638782940,9240,9240,9240,9240,0
|
|
20240628,153700,1638782940,9240,9240,9240,9240,0
|
|
20240628,153600,1638782940,9240,9240,9240,9240,0
|
|
20240628,153500,1638782940,9240,9240,9240,9240,0
|
|
20240628,153400,1638782940,9240,9240,9240,9240,0
|
|
20240628,153300,1638782940,9240,9240,9240,9240,0
|
|
20240628,153200,1638782940,9240,9240,9240,9240,0
|
|
20240628,153100,1638782940,9240,9240,9240,9240,0
|
|
20240628,153000,1638782940,9240,9240,9240,9240,2462
|
|
20240628,152900,1616034060,9210,9210,9210,9210,0
|
|
20240628,152800,1616034060,9210,9210,9210,9210,0
|
|
20240628,152700,1616034060,9210,9210,9210,9210,0
|
|
20240628,152600,1616034060,9210,9210,9210,9210,0
|
|
20240628,152500,1616034060,9210,9210,9210,9210,0
|
|
20240628,152400,1616034060,9210,9210,9210,9210,0
|
|
20240628,152300,1616034060,9210,9210,9210,9210,0
|
|
20240628,152200,1616034060,9210,9210,9210,9210,0
|
|
20240628,152100,1616034060,9210,9210,9210,9210,0
|
|
20240628,152000,1616034060,9210,9210,9210,9210,0
|
|
20240628,151900,1616034060,9210,9190,9210,9190,157
|
|
20240628,151800,1614590950,9190,9190,9190,9190,232
|
|
20240628,151700,1612458870,9190,9220,9220,9190,164
|
|
20240628,151600,1610951650,9170,9180,9180,9170,2084
|
|
20240628,151500,1591839320,9230,9200,9230,9200,1502
|
|
20240628,151400,1578006670,9200,9180,9200,9180,98
|
|
20240628,151300,1577106990,9170,9170,9170,9170,299
|
|
20240628,151200,1574365160,9170,9180,9180,9170,200
|
|
20240628,151100,1572531150,9180,9200,9200,9180,21
|
|
20240628,151000,1572338350,9210,9180,9210,9180,138
|
|
20240628,150900,1571071480,9180,9190,9190,9180,90
|
|
20240628,150800,1570245180,9190,9200,9200,9190,69
|
|
20240628,150700,1569611050,9200,9200,9200,9200,185
|
|
20240628,150600,1567909050,9210,9210,9210,9210,0
|
|
20240628,150500,1567909050,9210,9200,9210,9200,250
|
|
20240628,150400,1565608950,9220,9220,9220,9220,0
|
|
20240628,150300,1565608950,9220,9170,9220,9170,6
|
|
20240628,150200,1565553880,9170,9210,9210,9170,1526
|
|
20240628,150100,1551540700,9230,9230,9230,9230,0
|
|
20240628,150000,1551540700,9230,9230,9230,9230,100
|
|
20240628,145900,1550617700,9240,9240,9240,9240,0
|
|
20240628,145800,1550617700,9240,9230,9240,9230,221
|
|
20240628,145700,1548577860,9230,9230,9230,9230,0
|
|
20240628,145600,1548577860,9230,9230,9230,9230,0
|
|
20240628,145500,1548577860,9230,9230,9230,9230,30
|
|
20240628,145400,1548300960,9230,9220,9230,9220,247
|
|
20240628,145300,1546023360,9220,9220,9220,9220,0
|
|
20240628,145200,1546023360,9220,9220,9220,9180,454
|
|
20240628,145100,1541846600,9220,9220,9220,9220,1
|
|
20240628,145000,1541837380,9170,9190,9230,9160,3011
|
|
20240628,144900,1514215620,9240,9210,9240,9210,6163
|
|
20240628,144800,1457293310,9180,9180,9180,9180,200
|
|
20240628,144700,1455457310,9200,9200,9200,9200,0
|
|
20240628,144600,1455457310,9200,9190,9200,9190,28
|
|
20240628,144500,1455199740,9190,9190,9190,9190,18
|
|
20240628,144400,1455034320,9180,9180,9180,9180,130
|
|
20240628,144300,1453840920,9190,9190,9190,9190,803
|
|
20240628,144200,1446461350,9220,9220,9220,9220,0
|
|
20240628,144100,1446461350,9220,9220,9220,9220,47
|
|
20240628,144000,1446028010,9230,9230,9230,9230,0
|
|
20240628,143900,1446028010,9230,9230,9230,9230,0
|
|
20240628,143800,1446028010,9230,9230,9230,9230,0
|
|
20240628,143700,1446028010,9230,9230,9230,9230,20
|
|
20240628,143600,1445843410,9230,9230,9230,9230,311
|
|
20240628,143500,1442972880,9230,9230,9230,9230,11
|
|
20240628,143400,1442871350,9190,9190,9190,9190,10
|
|
20240628,143300,1442779450,9190,9200,9200,9190,65
|
|
20240628,143200,1442181950,9200,9200,9200,9200,10
|
|
20240628,143100,1442089950,9190,9190,9200,9190,191
|
|
20240628,143000,1440333950,9190,9190,9200,9190,155
|
|
20240628,142900,1438909400,9200,9200,9200,9200,60
|
|
20240628,142800,1438357400,9200,9200,9200,9200,211
|
|
20240628,142700,1436416200,9210,9210,9210,9210,55
|
|
20240628,142600,1435909650,9210,9210,9210,9210,10
|
|
20240628,142500,1435817550,9210,9210,9210,9200,300
|
|
20240628,142400,1433056440,9230,9230,9230,9230,5
|
|
20240628,142300,1433010290,9230,9230,9230,9230,6
|
|
20240628,142200,1432954910,9230,9230,9230,9230,0
|
|
20240628,142100,1432954910,9230,9230,9230,9230,0
|
|
20240628,142000,1432954910,9230,9230,9230,9230,0
|
|
20240628,141900,1432954910,9230,9220,9230,9210,222
|
|
20240628,141800,1430910020,9220,9220,9220,9220,1
|
|
20240628,141700,1430900800,9230,9230,9230,9230,20
|
|
20240628,141600,1430716200,9230,9230,9230,9230,2
|
|
20240628,141500,1430697740,9200,9200,9200,9200,0
|
|
20240628,141400,1430697740,9200,9210,9210,9200,864
|
|
20240628,141300,1422747420,9210,9210,9210,9210,585
|
|
20240628,141200,1417359570,9210,9210,9210,9200,831
|
|
20240628,141100,1409710380,9210,9210,9210,9210,100
|
|
20240628,141000,1408789380,9210,9220,9220,9210,40
|
|
20240628,140900,1408420720,9220,9230,9230,9220,287
|
|
20240628,140800,1405772280,9230,9240,9240,9230,73
|
|
20240628,140700,1405098450,9240,9240,9240,9240,0
|
|
20240628,140600,1405098450,9240,9240,9240,9240,33
|
|
20240628,140500,1404793530,9240,9240,9240,9240,40
|
|
20240628,140400,1404423930,9240,9240,9240,9240,0
|
|
20240628,140300,1404423930,9240,9240,9240,9240,1
|
|
20240628,140200,1404414690,9230,9230,9230,9230,0
|
|
20240628,140100,1404414690,9230,9230,9230,9230,14
|
|
20240628,140000,1404285470,9230,9240,9240,9230,922
|
|
20240628,135900,1395772080,9240,9240,9240,9240,0
|
|
20240628,135800,1395772080,9240,9240,9240,9240,76
|
|
20240628,135700,1395069840,9250,9260,9260,9250,3215
|
|
20240628,135600,1365299440,9260,9260,9260,9260,200
|
|
20240628,135500,1363447440,9260,9260,9260,9260,100
|
|
20240628,135400,1362521440,9260,9260,9290,9260,212
|
|
20240628,135300,1360558290,9260,9260,9260,9260,0
|
|
20240628,135200,1360558290,9260,9260,9260,9260,0
|
|
20240628,135100,1360558290,9260,9260,9260,9260,827
|
|
20240628,135000,1352900270,9260,9260,9260,9260,0
|
|
20240628,134900,1352900270,9260,9260,9260,9260,301
|
|
20240628,134800,1350113010,9260,9260,9260,9260,0
|
|
20240628,134700,1350113010,9260,9290,9290,9260,190
|
|
20240628,134600,1348353280,9250,9260,9300,9250,3161
|
|
20240628,134500,1318964020,9260,9290,9290,9260,5768
|
|
20240628,134400,1265494910,9290,9270,9290,9270,451
|
|
20240628,134300,1261308100,9260,9260,9260,9260,130
|
|
20240628,134200,1260104300,9260,9260,9260,9260,1
|
|
20240628,134100,1260095040,9260,9260,9260,9260,20
|
|
20240628,134000,1259909840,9260,9260,9260,9260,20
|
|
20240628,133900,1259724640,9260,9260,9260,9260,0
|
|
20240628,133800,1259724640,9260,9260,9260,9260,10
|
|
20240628,133700,1259632040,9260,9220,9260,9220,557
|
|
20240628,133600,1254492300,9230,9240,9240,9230,296
|
|
20240628,133500,1251759700,9240,9240,9240,9240,76
|
|
20240628,133400,1251057460,9240,9240,9240,9240,0
|
|
20240628,133300,1251057460,9240,9240,9240,9240,539
|
|
20240628,133200,1246077100,9240,9240,9240,9240,5
|
|
20240628,133100,1246030900,9240,9260,9260,9240,52
|
|
20240628,133000,1245549820,9280,9280,9280,9280,3
|
|
20240628,132900,1245521980,9250,9270,9270,9250,3570
|
|
20240628,132800,1212489780,9270,9270,9270,9270,8
|
|
20240628,132700,1212415620,9280,9280,9280,9280,1
|
|
20240628,132600,1212406340,9260,9260,9260,9260,1040
|
|
20240628,132500,1202775940,9280,9280,9280,9280,1
|
|
20240628,132400,1202766660,9250,9260,9260,9250,36
|
|
20240628,132300,1202433650,9260,9260,9260,9260,2066
|
|
20240628,132200,1183302490,9260,9270,9270,9260,126
|
|
20240628,132100,1182134480,9290,9290,9290,9290,454
|
|
20240628,132000,1177916820,9290,9280,9300,9280,200
|
|
20240628,131900,1176058480,9250,9270,9280,9250,822
|
|
20240628,131800,1168443510,9250,9260,9260,9250,562
|
|
20240628,131700,1163241610,9270,9280,9280,9270,513
|
|
20240628,131600,1158484210,9280,9290,9290,9280,294
|
|
20240628,131500,1155755090,9290,9310,9310,9290,1500
|
|
20240628,131400,1141801330,9320,9340,9350,9320,694
|
|
20240628,131300,1135324720,9360,9320,9360,9300,1508
|
|
20240628,131200,1121226750,9320,9320,9330,9300,3616
|
|
20240628,131100,1087531570,9330,9330,9330,9310,1661
|
|
20240628,131000,1072043710,9290,9280,9330,9280,3295
|
|
20240628,130900,1041405000,9300,9300,9330,9300,1427
|
|
20240628,130800,1028130840,9310,9300,9330,9290,2353
|
|
20240628,130700,1006236300,9300,9250,9300,9250,5674
|
|
20240628,130600,953531350,9260,9210,9260,9210,4405
|
|
20240628,130500,912872100,9220,9200,9220,9200,739
|
|
20240628,130400,906067600,9190,9200,9200,9190,30
|
|
20240628,130300,905791810,9190,9190,9190,9190,0
|
|
20240628,130200,905791810,9190,9190,9190,9190,0
|
|
20240628,130100,905791810,9190,9190,9190,9190,215
|
|
20240628,130000,903815960,9180,9180,9180,9180,0
|
|
20240628,125900,903815960,9180,9180,9180,9180,501
|
|
20240628,125800,899216780,9170,9180,9180,9170,123
|
|
20240628,125700,898087870,9180,9180,9180,9180,228
|
|
20240628,125600,895994830,9180,9180,9180,9180,10
|
|
20240628,125500,895903030,9180,9180,9180,9180,0
|
|
20240628,125400,895903030,9180,9180,9180,9180,0
|
|
20240628,125300,895903030,9180,9170,9180,9170,79
|
|
20240628,125200,895177820,9170,9170,9170,9170,797
|
|
20240628,125100,887869330,9170,9170,9170,9170,0
|
|
20240628,125000,887869330,9170,9170,9170,9170,600
|
|
20240628,124900,882367330,9170,9180,9180,9170,2
|
|
20240628,124800,882348980,9180,9180,9180,9180,0
|
|
20240628,124700,882348980,9180,9170,9180,9170,810
|
|
20240628,124600,874919810,9170,9170,9170,9170,162
|
|
20240628,124500,873434270,9170,9170,9170,9170,11
|
|
20240628,124400,873333400,9170,9170,9170,9170,844
|
|
20240628,124300,865593920,9180,9170,9180,9170,405
|
|
20240628,124200,861880020,9180,9180,9180,9180,5
|
|
20240628,124100,861834120,9180,9170,9180,9170,1201
|
|
20240628,124000,850820940,9180,9180,9180,9170,2185
|
|
20240628,123900,830782640,9170,9170,9170,9170,20
|
|
20240628,123800,830599240,9180,9180,9180,9180,104
|
|
20240628,123700,829644520,9180,9190,9190,9180,7
|
|
20240628,123600,829580250,9170,9190,9190,9170,512
|
|
20240628,123500,824884380,9190,9190,9190,9190,5
|
|
20240628,123400,824838430,9190,9190,9190,9190,2
|
|
20240628,123300,824820050,9190,9190,9190,9190,0
|
|
20240628,123200,824820050,9190,9190,9190,9190,11
|
|
20240628,123100,824718960,9170,9170,9190,9170,1380
|
|
20240628,123000,812064340,9190,9170,9190,9170,62
|
|
20240628,122900,811495760,9190,9190,9190,9190,5
|
|
20240628,122800,811449810,9170,9170,9170,9170,100
|
|
20240628,122700,810532810,9170,9170,9170,9170,2117
|
|
20240628,122600,791119920,9170,9170,9170,9170,28
|
|
20240628,122500,790863160,9180,9180,9180,9180,40
|
|
20240628,122400,790495960,9190,9190,9190,9190,0
|
|
20240628,122300,790495960,9190,9180,9190,9170,121
|
|
20240628,122200,789385320,9190,9190,9190,9190,5
|
|
20240628,122100,789339370,9190,9190,9190,9190,1
|
|
20240628,122000,789330180,9180,9180,9180,9180,500
|
|
20240628,121900,784740180,9180,9180,9180,9180,450
|
|
20240628,121800,780609180,9180,9180,9180,9180,162
|
|
20240628,121700,779122020,9180,9180,9180,9170,438
|
|
20240628,121600,775104800,9190,9190,9190,9190,1
|
|
20240628,121500,775095610,9170,9190,9190,9170,151
|
|
20240628,121400,773710870,9170,9170,9170,9170,0
|
|
20240628,121300,773710870,9170,9180,9180,9170,1000
|
|
20240628,121200,764540540,9170,9170,9170,9170,0
|
|
20240628,121100,764540540,9170,9180,9180,9160,2815
|
|
20240628,121000,738724860,9170,9170,9170,9170,0
|
|
20240628,120900,738724860,9170,9180,9180,9170,212
|
|
20240628,120800,736780480,9180,9180,9180,9180,170
|
|
20240628,120700,735219880,9180,9180,9180,9180,100
|
|
20240628,120600,734301880,9180,9180,9180,9180,70
|
|
20240628,120500,733659280,9180,9180,9180,9180,47
|
|
20240628,120400,733227820,9180,9180,9180,9180,0
|
|
20240628,120300,733227820,9180,9180,9180,9180,62
|
|
20240628,120200,732658660,9190,9190,9190,9190,1
|
|
20240628,120100,732649470,9190,9190,9190,9190,0
|
|
20240628,120000,732649470,9190,9190,9190,9190,16
|
|
20240628,115900,732502430,9190,9190,9190,9190,1
|
|
20240628,115800,732493240,9180,9190,9190,9180,20
|
|
20240628,115700,732309450,9190,9190,9190,9190,1
|
|
20240628,115600,732300260,9170,9170,9170,9170,0
|
|
20240628,115500,732300260,9170,9170,9170,9170,0
|
|
20240628,115400,732300260,9170,9190,9200,9170,600
|
|
20240628,115300,726787100,9170,9170,9170,9170,0
|
|
20240628,115200,726787100,9170,9170,9170,9170,0
|
|
20240628,115100,726787100,9170,9170,9170,9170,0
|
|
20240628,115000,726787100,9170,9170,9170,9170,747
|
|
20240628,114900,719937110,9170,9190,9190,9170,8553
|
|
20240628,114800,641432870,9200,9200,9200,9200,0
|
|
20240628,114700,641432870,9200,9200,9200,9200,200
|
|
20240628,114600,639592870,9190,9190,9190,9190,100
|
|
20240628,114500,638673870,9190,9190,9190,9190,1
|
|
20240628,114400,638664680,9190,9190,9190,9190,0
|
|
20240628,114300,638664680,9190,9190,9190,9190,18
|
|
20240628,114200,638499260,9190,9190,9190,9190,743
|
|
20240628,114100,631671090,9190,9190,9190,9190,5
|
|
20240628,114000,631625140,9190,9190,9190,9190,22
|
|
20240628,113900,631422960,9180,9180,9180,9180,0
|
|
20240628,113800,631422960,9180,9180,9180,9180,0
|
|
20240628,113700,631422960,9180,9180,9180,9180,20
|
|
20240628,113600,631239360,9180,9180,9180,9180,30
|
|
20240628,113500,630963960,9180,9190,9190,9180,1200
|
|
20240628,113400,619942250,9190,9190,9190,9190,0
|
|
20240628,113300,619942250,9190,9190,9190,9190,1
|
|
20240628,113200,619933060,9200,9200,9200,9200,298
|
|
20240628,113100,617191460,9210,9210,9210,9210,170
|
|
20240628,113000,615625760,9210,9210,9210,9210,105
|
|
20240628,112900,614658710,9210,9210,9210,9210,50
|
|
20240628,112800,614198210,9210,9220,9220,9210,516
|
|
20240628,112700,609444840,9220,9220,9220,9220,12
|
|
20240628,112600,609334200,9220,9220,9220,9220,0
|
|
20240628,112500,609334200,9220,9220,9220,9220,1
|
|
20240628,112400,609324980,9210,9210,9210,9210,20
|
|
20240628,112300,609140780,9210,9220,9220,9210,158
|
|
20240628,112200,607685570,9220,9210,9220,9210,211
|
|
20240628,112100,605742250,9210,9210,9210,9210,200
|
|
20240628,112000,603900250,9200,9200,9200,9200,0
|
|
20240628,111900,603900250,9200,9200,9200,9200,1
|
|
20240628,111800,603891050,9200,9200,9200,9200,428
|
|
20240628,111700,599953450,9200,9210,9210,9200,81
|
|
20240628,111600,599208040,9200,9200,9200,9200,12
|
|
20240628,111500,599097640,9200,9210,9210,9200,287
|
|
20240628,111400,596454380,9190,9190,9190,9190,0
|
|
20240628,111300,596454380,9190,9190,9190,9190,0
|
|
20240628,111200,596454380,9190,9200,9200,9190,200
|
|
20240628,111100,594614420,9200,9200,9200,9200,0
|
|
20240628,111000,594614420,9200,9200,9200,9200,64
|
|
20240628,110900,594025620,9200,9200,9200,9190,320
|
|
20240628,110800,591083620,9200,9200,9200,9200,11
|
|
20240628,110700,590982420,9190,9190,9190,9190,0
|
|
20240628,110600,590982420,9190,9190,9190,9190,0
|
|
20240628,110500,590982420,9190,9190,9190,9190,0
|
|
20240628,110400,590982420,9190,9190,9190,9190,1
|
|
20240628,110300,590973230,9190,9190,9190,9190,41
|
|
20240628,110200,590596440,9180,9180,9180,9180,0
|
|
20240628,110100,590596440,9180,9180,9180,9180,0
|
|
20240628,110000,590596440,9180,9180,9180,9180,100
|
|
20240628,105900,589678440,9180,9180,9180,9180,10
|
|
20240628,105800,589586640,9180,9180,9180,9180,0
|
|
20240628,105700,589586640,9180,9190,9190,9180,122
|
|
20240628,105600,588466630,9200,9200,9200,9200,0
|
|
20240628,105500,588466630,9200,9170,9200,9170,120
|
|
20240628,105400,587362660,9170,9200,9200,9170,201
|
|
20240628,105300,585516750,9190,9190,9190,9180,1081
|
|
20240628,105200,575592360,9190,9190,9190,9190,1205
|
|
20240628,105100,564518410,9190,9190,9190,9190,5
|
|
20240628,105000,564472460,9180,9180,9180,9180,0
|
|
20240628,104900,564472460,9180,9180,9180,9180,163
|
|
20240628,104800,562976120,9190,9190,9190,9190,7
|
|
20240628,104700,562911790,9180,9180,9180,9180,20
|
|
20240628,104600,562728190,9190,9190,9190,9190,515
|
|
20240628,104500,557995340,9190,9190,9190,9190,0
|
|
20240628,104400,557995340,9190,9190,9190,9190,0
|
|
20240628,104300,557995340,9190,9190,9190,9190,84
|
|
20240628,104200,557223380,9200,9200,9200,9200,100
|
|
20240628,104100,556303380,9210,9210,9210,9210,174
|
|
20240628,104000,554700840,9200,9200,9200,9200,10
|
|
20240628,103900,554608840,9210,9210,9210,9210,18
|
|
20240628,103800,554443060,9210,9210,9210,9210,0
|
|
20240628,103700,554443060,9210,9210,9210,9210,2
|
|
20240628,103600,554424640,9200,9200,9200,9200,200
|
|
20240628,103500,552584640,9190,9190,9190,9190,117
|
|
20240628,103400,551509410,9200,9220,9220,9200,266
|
|
20240628,103300,549058210,9220,9220,9220,9220,1
|
|
20240628,103200,549048990,9200,9200,9200,9200,0
|
|
20240628,103100,549048990,9200,9200,9200,9200,0
|
|
20240628,103000,549048990,9200,9200,9200,9200,0
|
|
20240628,102900,549048990,9200,9190,9200,9190,2
|
|
20240628,102800,549030600,9210,9210,9210,9210,0
|
|
20240628,102700,549030600,9210,9190,9210,9190,603
|
|
20240628,102600,543477030,9190,9190,9190,9190,90
|
|
20240628,102500,542649930,9190,9190,9190,9190,1
|
|
20240628,102400,542640740,9210,9210,9210,9210,0
|
|
20240628,102300,542640740,9210,9190,9210,9190,503
|
|
20240628,102200,538016310,9190,9190,9190,9190,30
|
|
20240628,102100,537740610,9210,9210,9210,9210,500
|
|
20240628,102000,533135610,9190,9190,9190,9190,30
|
|
20240628,101900,532859910,9190,9190,9190,9190,0
|
|
20240628,101800,532859910,9190,9190,9200,9190,593
|
|
20240628,101700,527410150,9190,9190,9190,9190,5
|
|
20240628,101600,527364200,9210,9210,9210,9210,54
|
|
20240628,101500,526866860,9210,9210,9210,9210,211
|
|
20240628,101400,524923550,9210,9210,9210,9210,0
|
|
20240628,101300,524923550,9210,9210,9210,9210,0
|
|
20240628,101200,524923550,9210,9200,9210,9200,2105
|
|
20240628,101100,505547550,9210,9210,9210,9210,20
|
|
20240628,101000,505363350,9210,9200,9210,9200,251
|
|
20240628,100900,503052610,9200,9200,9200,9200,0
|
|
20240628,100800,503052610,9200,9210,9210,9200,753
|
|
20240628,100700,496118810,9210,9210,9210,9200,354
|
|
20240628,100600,492861470,9210,9220,9220,9210,4
|
|
20240628,100500,492824610,9210,9210,9210,9210,181
|
|
20240628,100400,491157600,9210,9210,9210,9200,1101
|
|
20240628,100300,481020390,9210,9210,9210,9210,30
|
|
20240628,100200,480744090,9200,9190,9200,9190,491
|
|
20240628,100100,476227900,9200,9190,9200,9190,3758
|
|
20240628,100000,441674350,9190,9190,9190,9190,2657
|
|
20240628,095900,417256520,9190,9160,9190,9160,42
|
|
20240628,095800,416871610,9160,9140,9160,9130,886
|
|
20240628,095700,408775060,9140,9140,9140,9140,656
|
|
20240628,095600,402779220,9140,9140,9140,9140,0
|
|
20240628,095500,402779220,9140,9130,9140,9130,152
|
|
20240628,095400,401391440,9130,9130,9130,9130,20
|
|
20240628,095300,401208840,9130,9130,9130,9130,45
|
|
20240628,095200,400797990,9130,9130,9130,9120,473
|
|
20240628,095100,396480020,9130,9130,9130,9130,253
|
|
20240628,095000,394170130,9130,9120,9130,9120,434
|
|
20240628,094900,390209760,9120,9120,9120,9120,90
|
|
20240628,094800,389388960,9120,9120,9120,9120,225
|
|
20240628,094700,387336960,9110,9120,9120,9110,500
|
|
20240628,094600,382780890,9130,9130,9130,9130,2
|
|
20240628,094500,382762630,9130,9130,9130,9130,7
|
|
20240628,094400,382698720,9110,9110,9110,9110,0
|
|
20240628,094300,382698720,9110,9130,9130,9100,2602
|
|
20240628,094200,358988490,9110,9110,9110,9110,576
|
|
20240628,094100,353741130,9110,9130,9130,9100,46
|
|
20240628,094000,353322300,9100,9110,9130,9100,673
|
|
20240628,093900,347190930,9130,9110,9130,9110,2057
|
|
20240628,093800,328451640,9110,9110,9110,9110,328
|
|
20240628,093700,325463560,9110,9110,9140,9110,858
|
|
20240628,093600,317644180,9140,9140,9140,9110,3737
|
|
20240628,093500,283553080,9130,9140,9140,9130,28
|
|
20240628,093400,283297170,9140,9140,9150,9140,145
|
|
20240628,093300,281971860,9140,9140,9140,9140,58
|
|
20240628,093200,281441740,9130,9130,9130,9130,603
|
|
20240628,093100,275936350,9140,9140,9140,9140,1
|
|
20240628,093000,275927210,9150,9140,9150,9140,211
|
|
20240628,092900,273996900,9140,9130,9140,9130,258
|
|
20240628,092800,271641300,9130,9130,9130,9130,185
|
|
20240628,092700,269952250,9130,9130,9130,9120,1357
|
|
20240628,092600,257571530,9130,9140,9150,9130,1433
|
|
20240628,092500,244485830,9140,9140,9150,9140,453
|
|
20240628,092400,240344690,9140,9160,9160,9140,4693
|
|
20240628,092300,197419220,9160,9170,9170,9150,5103
|
|
20240628,092200,150668650,9170,9170,9170,9170,0
|
|
20240628,092100,150668650,9170,9170,9170,9170,1182
|
|
20240628,092000,139829710,9160,9170,9170,9160,212
|
|
20240628,091900,137887780,9180,9180,9180,9170,229
|
|
20240628,091800,135786680,9160,9160,9160,9160,47
|
|
20240628,091700,135356160,9160,9170,9170,9160,815
|
|
20240628,091600,127889320,9170,9190,9190,9170,794
|
|
20240628,091500,120605160,9190,9190,9190,9190,113
|
|
20240628,091400,119566690,9180,9190,9190,9180,35
|
|
20240628,091300,119245140,9190,9180,9190,9180,202
|
|
20240628,091200,117388910,9180,9190,9190,9180,15
|
|
20240628,091100,117251160,9190,9170,9190,9160,337
|
|
20240628,091000,114164040,9160,9160,9160,9160,0
|
|
20240628,090900,114164040,9160,9160,9160,9160,1054
|
|
20240628,090800,104509400,9160,9200,9200,9160,1581
|
|
20240628,090700,90000630,9200,9180,9210,9170,465
|
|
20240628,090600,85723910,9210,9220,9220,9210,196
|
|
20240628,090500,83917600,9220,9220,9220,9170,29
|
|
20240628,090400,83651370,9230,9190,9230,9190,1121
|
|
20240628,090300,73344110,9200,9170,9200,9160,1105
|
|
20240628,090200,63202580,9200,9200,9200,9170,687
|
|
20240628,090100,56902310,9200,9200,9200,9180,142
|
|
20240628,090000,55596660,9190,9140,9190,9140,5337
|