605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190200,179907034,1422,1422,1422,1422,6269
|
|
20240628,190100,179907034,1422,1422,1422,1422,0
|
|
20240628,190000,179907034,1422,1422,1422,1422,0
|
|
20240628,185900,179907034,1422,1422,1422,1422,0
|
|
20240628,185800,179907034,1422,1422,1422,1422,0
|
|
20240628,185700,179907034,1422,1422,1422,1422,0
|
|
20240628,185600,179907034,1422,1422,1422,1422,0
|
|
20240628,185500,179907034,1422,1422,1422,1422,0
|
|
20240628,185400,179907034,1422,1422,1422,1422,0
|
|
20240628,185300,179907034,1422,1422,1422,1422,0
|
|
20240628,185200,179907034,1422,1422,1422,1422,0
|
|
20240628,185100,179907034,1422,1422,1422,1422,0
|
|
20240628,185000,179907034,1422,1422,1422,1422,0
|
|
20240628,184900,179907034,1422,1422,1422,1422,0
|
|
20240628,184800,179907034,1422,1422,1422,1422,0
|
|
20240628,184700,179907034,1422,1422,1422,1422,0
|
|
20240628,184600,179907034,1422,1422,1422,1422,0
|
|
20240628,184500,179907034,1422,1422,1422,1422,0
|
|
20240628,184400,179907034,1422,1422,1422,1422,0
|
|
20240628,184300,179907034,1422,1422,1422,1422,0
|
|
20240628,184200,179907034,1422,1422,1422,1422,0
|
|
20240628,184100,179907034,1422,1422,1422,1422,0
|
|
20240628,184000,179907034,1422,1422,1422,1422,0
|
|
20240628,183900,179907034,1422,1422,1422,1422,0
|
|
20240628,183800,179907034,1422,1422,1422,1422,0
|
|
20240628,183700,179907034,1422,1422,1422,1422,0
|
|
20240628,183600,179907034,1422,1422,1422,1422,0
|
|
20240628,183500,179907034,1422,1422,1422,1422,0
|
|
20240628,183400,179907034,1422,1422,1422,1422,0
|
|
20240628,183300,179907034,1422,1422,1422,1422,0
|
|
20240628,183200,179907034,1422,1422,1422,1422,6269
|
|
20240628,183100,179907034,1422,1422,1422,1422,0
|
|
20240628,183000,179907034,1422,1422,1422,1422,0
|
|
20240628,182900,179907034,1422,1422,1422,1422,0
|
|
20240628,182800,179907034,1422,1422,1422,1422,0
|
|
20240628,182700,179907034,1422,1422,1422,1422,0
|
|
20240628,182600,179907034,1422,1422,1422,1422,0
|
|
20240628,182500,179907034,1422,1422,1422,1422,0
|
|
20240628,182400,179907034,1422,1422,1422,1422,0
|
|
20240628,182300,179907034,1422,1422,1422,1422,0
|
|
20240628,182200,179907034,1422,1422,1422,1422,0
|
|
20240628,182100,179907034,1422,1422,1422,1422,0
|
|
20240628,182000,179907034,1422,1422,1422,1422,0
|
|
20240628,181900,179907034,1422,1422,1422,1422,0
|
|
20240628,181800,179907034,1422,1422,1422,1422,0
|
|
20240628,181700,179907034,1422,1422,1422,1422,0
|
|
20240628,181600,179907034,1422,1422,1422,1422,0
|
|
20240628,181500,179907034,1422,1422,1422,1422,0
|
|
20240628,181400,179907034,1422,1422,1422,1422,0
|
|
20240628,181300,179907034,1422,1422,1422,1422,0
|
|
20240628,181200,179907034,1422,1422,1422,1422,0
|
|
20240628,181100,179907034,1422,1422,1422,1422,0
|
|
20240628,181000,179907034,1422,1422,1422,1422,0
|
|
20240628,180900,179907034,1422,1422,1422,1422,0
|
|
20240628,180800,179907034,1422,1422,1422,1422,0
|
|
20240628,180700,179907034,1422,1422,1422,1422,0
|
|
20240628,180600,179907034,1422,1422,1422,1422,0
|
|
20240628,180500,179907034,1422,1422,1422,1422,0
|
|
20240628,180400,179907034,1422,1422,1422,1422,0
|
|
20240628,180300,179907034,1422,1422,1422,1422,0
|
|
20240628,180200,179907034,1422,1422,1422,1422,6269
|
|
20240628,180100,179907034,1422,1422,1422,1422,0
|
|
20240628,180000,179907034,1422,1422,1422,1422,0
|
|
20240628,175900,179907034,1422,1422,1422,1422,0
|
|
20240628,175800,179907034,1422,1422,1422,1422,0
|
|
20240628,175700,179907034,1422,1422,1422,1422,0
|
|
20240628,175600,179907034,1422,1422,1422,1422,0
|
|
20240628,175500,179907034,1422,1422,1422,1422,0
|
|
20240628,175400,179907034,1422,1422,1422,1422,0
|
|
20240628,175300,179907034,1422,1422,1422,1422,0
|
|
20240628,175200,179907034,1422,1422,1422,1422,0
|
|
20240628,175100,179907034,1422,1422,1422,1422,0
|
|
20240628,175000,179907034,1422,1422,1422,1422,0
|
|
20240628,174900,179907034,1422,1422,1422,1422,0
|
|
20240628,174800,179907034,1422,1422,1422,1422,0
|
|
20240628,174700,179907034,1422,1422,1422,1422,0
|
|
20240628,174600,179907034,1422,1422,1422,1422,0
|
|
20240628,174500,179907034,1422,1422,1422,1422,0
|
|
20240628,174400,179907034,1422,1422,1422,1422,0
|
|
20240628,174300,179907034,1422,1422,1422,1422,0
|
|
20240628,174200,179907034,1422,1422,1422,1422,0
|
|
20240628,174100,179907034,1422,1422,1422,1422,0
|
|
20240628,174000,179907034,1422,1422,1422,1422,0
|
|
20240628,173900,179907034,1422,1422,1422,1422,0
|
|
20240628,173800,179907034,1422,1422,1422,1422,0
|
|
20240628,173700,179907034,1422,1422,1422,1422,0
|
|
20240628,173600,179907034,1422,1422,1422,1422,0
|
|
20240628,173500,179907034,1422,1422,1422,1422,0
|
|
20240628,173400,179907034,1422,1422,1422,1422,0
|
|
20240628,173300,179907034,1422,1422,1422,1422,0
|
|
20240628,173200,179907034,1422,1422,1422,1422,6269
|
|
20240628,173100,179907034,1422,1422,1422,1422,0
|
|
20240628,173000,179907034,1422,1422,1422,1422,0
|
|
20240628,172900,179907034,1422,1422,1422,1422,0
|
|
20240628,172800,179907034,1422,1422,1422,1422,0
|
|
20240628,172700,179907034,1422,1422,1422,1422,0
|
|
20240628,172600,179907034,1422,1422,1422,1422,0
|
|
20240628,172500,179907034,1422,1422,1422,1422,0
|
|
20240628,172400,179907034,1422,1422,1422,1422,0
|
|
20240628,172300,179907034,1422,1422,1422,1422,0
|
|
20240628,172200,179907034,1422,1422,1422,1422,0
|
|
20240628,172100,179907034,1422,1422,1422,1422,0
|
|
20240628,172000,179907034,1422,1422,1422,1422,0
|
|
20240628,171900,179907034,1422,1422,1422,1422,0
|
|
20240628,171800,179907034,1422,1422,1422,1422,0
|
|
20240628,171700,179907034,1422,1422,1422,1422,0
|
|
20240628,171600,179907034,1422,1422,1422,1422,0
|
|
20240628,171500,179907034,1422,1422,1422,1422,0
|
|
20240628,171400,179907034,1422,1422,1422,1422,0
|
|
20240628,171300,179907034,1422,1422,1422,1422,0
|
|
20240628,171200,179907034,1422,1422,1422,1422,0
|
|
20240628,171100,179907034,1422,1422,1422,1422,0
|
|
20240628,171000,179907034,1422,1422,1422,1422,0
|
|
20240628,170900,179907034,1422,1422,1422,1422,0
|
|
20240628,170800,179907034,1422,1422,1422,1422,0
|
|
20240628,170700,179907034,1422,1422,1422,1422,0
|
|
20240628,170600,179907034,1422,1422,1422,1422,0
|
|
20240628,170500,179907034,1422,1422,1422,1422,0
|
|
20240628,170400,179907034,1422,1422,1422,1422,0
|
|
20240628,170300,179907034,1422,1422,1422,1422,0
|
|
20240628,170200,179907034,1422,1422,1422,1422,6269
|
|
20240628,170100,179907034,1422,1422,1422,1422,0
|
|
20240628,170000,179907034,1422,1422,1422,1422,0
|
|
20240628,165900,179907034,1422,1422,1422,1422,0
|
|
20240628,165800,179907034,1422,1422,1422,1422,0
|
|
20240628,165700,179907034,1422,1422,1422,1422,0
|
|
20240628,165600,179907034,1422,1422,1422,1422,0
|
|
20240628,165500,179907034,1422,1422,1422,1422,0
|
|
20240628,165400,179907034,1422,1422,1422,1422,0
|
|
20240628,165300,179907034,1422,1422,1422,1422,0
|
|
20240628,165200,179907034,1422,1422,1422,1422,0
|
|
20240628,165100,179907034,1422,1422,1422,1422,0
|
|
20240628,165000,179907034,1422,1422,1422,1422,0
|
|
20240628,164900,179907034,1422,1422,1422,1422,0
|
|
20240628,164800,179907034,1422,1422,1422,1422,0
|
|
20240628,164700,179907034,1422,1422,1422,1422,0
|
|
20240628,164600,179907034,1422,1422,1422,1422,0
|
|
20240628,164500,179907034,1422,1422,1422,1422,0
|
|
20240628,164400,179907034,1422,1422,1422,1422,0
|
|
20240628,164300,179907034,1422,1422,1422,1422,0
|
|
20240628,164200,179907034,1422,1422,1422,1422,0
|
|
20240628,164100,179907034,1422,1422,1422,1422,0
|
|
20240628,164000,179907034,1422,1422,1422,1422,0
|
|
20240628,163900,179907034,1422,1422,1422,1422,0
|
|
20240628,163800,179907034,1422,1422,1422,1422,0
|
|
20240628,163700,179907034,1422,1422,1422,1422,0
|
|
20240628,163600,179907034,1422,1422,1422,1422,0
|
|
20240628,163500,179907034,1422,1422,1422,1422,0
|
|
20240628,163400,179907034,1422,1422,1422,1422,0
|
|
20240628,163300,179907034,1422,1422,1422,1422,0
|
|
20240628,163200,179907034,1422,1422,1422,1422,6269
|
|
20240628,163100,179907034,1422,1422,1422,1422,0
|
|
20240628,163000,179907034,1422,1422,1422,1422,0
|
|
20240628,162900,179907034,1422,1422,1422,1422,0
|
|
20240628,162800,179907034,1422,1422,1422,1422,0
|
|
20240628,162700,179907034,1422,1422,1422,1422,0
|
|
20240628,162600,179907034,1422,1422,1422,1422,0
|
|
20240628,162500,179907034,1422,1422,1422,1422,0
|
|
20240628,162400,179907034,1422,1422,1422,1422,0
|
|
20240628,162300,179907034,1422,1422,1422,1422,0
|
|
20240628,162200,179907034,1422,1422,1422,1422,0
|
|
20240628,162100,179907034,1422,1422,1422,1422,0
|
|
20240628,162000,179907034,1422,1422,1422,1422,0
|
|
20240628,161900,179907034,1422,1422,1422,1422,0
|
|
20240628,161800,179907034,1422,1422,1422,1422,0
|
|
20240628,161700,179907034,1422,1422,1422,1422,0
|
|
20240628,161600,179907034,1422,1422,1422,1422,0
|
|
20240628,161500,179907034,1422,1422,1422,1422,0
|
|
20240628,161400,179907034,1422,1422,1422,1422,0
|
|
20240628,161300,179907034,1422,1422,1422,1422,0
|
|
20240628,161200,179907034,1422,1422,1422,1422,0
|
|
20240628,161100,179907034,1422,1422,1422,1422,0
|
|
20240628,161000,179907034,1422,1422,1422,1422,0
|
|
20240628,160900,179907034,1422,1422,1422,1422,0
|
|
20240628,160800,179907034,1422,1422,1422,1422,0
|
|
20240628,160700,179907034,1422,1422,1422,1422,0
|
|
20240628,160600,179907034,1422,1422,1422,1422,0
|
|
20240628,160500,179907034,1422,1422,1422,1422,0
|
|
20240628,160400,179907034,1422,1422,1422,1422,0
|
|
20240628,160300,179907034,1422,1422,1422,1422,0
|
|
20240628,160200,179907034,1422,1422,1422,1422,6269
|
|
20240628,160100,179907034,1422,1422,1422,1422,0
|
|
20240628,160000,179907034,1422,1422,1422,1422,0
|
|
20240628,155900,179907034,1422,1422,1422,1422,0
|
|
20240628,155800,179907034,1422,1422,1422,1422,0
|
|
20240628,155700,179907034,1422,1422,1422,1422,0
|
|
20240628,155600,179907034,1422,1422,1422,1422,0
|
|
20240628,155500,179907034,1422,1422,1422,1422,0
|
|
20240628,155400,179907034,1422,1422,1422,1422,0
|
|
20240628,155300,179907034,1422,1422,1422,1422,0
|
|
20240628,155200,179907034,1422,1422,1422,1422,0
|
|
20240628,155100,179907034,1422,1422,1422,1422,0
|
|
20240628,155000,179907034,1422,1422,1422,1422,0
|
|
20240628,154900,179907034,1422,1422,1422,1422,0
|
|
20240628,154800,179907034,1422,1422,1422,1422,0
|
|
20240628,154700,179907034,1422,1422,1422,1422,0
|
|
20240628,154600,179907034,1422,1422,1422,1422,0
|
|
20240628,154500,179907034,1422,1422,1422,1422,0
|
|
20240628,154400,179907034,1422,1422,1422,1422,0
|
|
20240628,154300,179907034,1422,1422,1422,1422,0
|
|
20240628,154200,179907034,1422,1422,1422,1422,0
|
|
20240628,154100,179907034,1422,1422,1422,1422,0
|
|
20240628,154000,179907034,1422,1422,1422,1422,0
|
|
20240628,153900,179907034,1422,1422,1422,1422,0
|
|
20240628,153800,179907034,1422,1422,1422,1422,0
|
|
20240628,153700,179907034,1422,1422,1422,1422,0
|
|
20240628,153600,179907034,1422,1422,1422,1422,0
|
|
20240628,153500,179907034,1422,1422,1422,1422,0
|
|
20240628,153400,179907034,1422,1422,1422,1422,0
|
|
20240628,153300,179907034,1422,1422,1422,1422,0
|
|
20240628,153200,179907034,1422,1422,1422,1422,6269
|
|
20240628,153100,179907034,1422,1422,1422,1422,0
|
|
20240628,153000,179907034,1422,1422,1422,1422,6269
|
|
20240628,152900,170992516,1415,1415,1415,1415,0
|
|
20240628,152800,170992516,1415,1415,1415,1415,0
|
|
20240628,152700,170992516,1415,1415,1415,1415,0
|
|
20240628,152600,170992516,1415,1415,1415,1415,0
|
|
20240628,152500,170992516,1415,1415,1415,1415,0
|
|
20240628,152400,170992516,1415,1415,1415,1415,0
|
|
20240628,152300,170992516,1415,1415,1415,1415,0
|
|
20240628,152200,170992516,1415,1415,1415,1415,0
|
|
20240628,152100,170992516,1415,1415,1415,1415,0
|
|
20240628,152000,170992516,1415,1415,1415,1415,0
|
|
20240628,151900,170992516,1415,1422,1422,1415,24
|
|
20240628,151800,170958542,1415,1422,1422,1415,565
|
|
20240628,151700,170155567,1422,1422,1422,1422,4
|
|
20240628,151600,170149879,1422,1422,1422,1422,10
|
|
20240628,151500,170135659,1422,1414,1422,1412,971
|
|
20240628,151400,168764422,1414,1421,1421,1414,3705
|
|
20240628,151300,163521857,1424,1424,1424,1424,0
|
|
20240628,151200,163521857,1424,1424,1424,1424,2
|
|
20240628,151100,163519009,1414,1419,1419,1413,10565
|
|
20240628,151000,148566276,1419,1424,1424,1419,124
|
|
20240628,150900,148390203,1420,1420,1420,1420,0
|
|
20240628,150800,148390203,1420,1420,1420,1420,400
|
|
20240628,150700,147822203,1425,1425,1425,1425,0
|
|
20240628,150600,147822203,1425,1425,1425,1425,0
|
|
20240628,150500,147822203,1425,1425,1425,1425,0
|
|
20240628,150400,147822203,1425,1425,1425,1425,0
|
|
20240628,150300,147822203,1425,1425,1425,1425,0
|
|
20240628,150200,147822203,1425,1425,1425,1425,0
|
|
20240628,150100,147822203,1425,1425,1425,1425,2
|
|
20240628,150000,147819353,1418,1420,1420,1418,350
|
|
20240628,145900,147323050,1425,1425,1425,1424,4
|
|
20240628,145800,147317351,1417,1417,1417,1417,0
|
|
20240628,145700,147317351,1417,1417,1417,1417,0
|
|
20240628,145600,147317351,1417,1417,1417,1417,200
|
|
20240628,145500,147033951,1417,1417,1417,1417,350
|
|
20240628,145400,146538001,1426,1426,1426,1426,0
|
|
20240628,145300,146538001,1426,1426,1426,1426,0
|
|
20240628,145200,146538001,1426,1426,1426,1417,1944
|
|
20240628,145100,143780435,1420,1425,1425,1420,1100
|
|
20240628,145000,142218205,1426,1426,1426,1426,0
|
|
20240628,144900,142218205,1426,1426,1426,1426,2
|
|
20240628,144800,142215353,1425,1425,1425,1425,0
|
|
20240628,144700,142215353,1425,1425,1425,1425,0
|
|
20240628,144600,142215353,1425,1424,1425,1424,302
|
|
20240628,144500,141785303,1425,1426,1426,1425,202
|
|
20240628,144400,141497451,1425,1425,1425,1425,0
|
|
20240628,144300,141497451,1425,1424,1425,1424,103
|
|
20240628,144200,141350679,1424,1422,1424,1422,1526
|
|
20240628,144100,139177967,1422,1422,1422,1422,2
|
|
20240628,144000,139175123,1421,1422,1422,1421,202
|
|
20240628,143900,138888079,1421,1421,1421,1421,250
|
|
20240628,143800,138532829,1427,1427,1427,1427,0
|
|
20240628,143700,138532829,1427,1427,1427,1427,0
|
|
20240628,143600,138532829,1427,1427,1427,1427,0
|
|
20240628,143500,138532829,1427,1427,1427,1427,0
|
|
20240628,143400,138532829,1427,1427,1427,1427,2
|
|
20240628,143300,138529975,1421,1423,1423,1421,510
|
|
20240628,143200,137805243,1427,1427,1427,1427,0
|
|
20240628,143100,137805243,1427,1427,1427,1427,0
|
|
20240628,143000,137805243,1427,1427,1427,1427,0
|
|
20240628,142900,137805243,1427,1427,1427,1427,116
|
|
20240628,142800,137639711,1427,1427,1427,1427,0
|
|
20240628,142700,137639711,1427,1427,1427,1427,50
|
|
20240628,142600,137568361,1427,1427,1427,1427,500
|
|
20240628,142500,136854861,1427,1427,1427,1427,0
|
|
20240628,142400,136854861,1427,1427,1427,1427,3
|
|
20240628,142300,136850580,1425,1425,1425,1425,0
|
|
20240628,142200,136850580,1425,1425,1425,1425,0
|
|
20240628,142100,136850580,1425,1423,1425,1421,385
|
|
20240628,142000,136302577,1428,1428,1428,1428,2
|
|
20240628,141900,136299721,1423,1423,1423,1423,0
|
|
20240628,141800,136299721,1423,1423,1423,1423,0
|
|
20240628,141700,136299721,1423,1423,1423,1422,5786
|
|
20240628,141600,128070029,1426,1426,1426,1426,40
|
|
20240628,141500,128012989,1428,1428,1428,1428,0
|
|
20240628,141400,128012989,1428,1428,1428,1428,0
|
|
20240628,141300,128012989,1428,1428,1428,1428,0
|
|
20240628,141200,128012989,1428,1428,1428,1428,0
|
|
20240628,141100,128012989,1428,1428,1428,1428,0
|
|
20240628,141000,128012989,1428,1428,1428,1428,0
|
|
20240628,140900,128012989,1428,1428,1428,1428,0
|
|
20240628,140800,128012989,1428,1428,1428,1428,50
|
|
20240628,140700,127941589,1428,1428,1428,1428,0
|
|
20240628,140600,127941589,1428,1428,1428,1428,0
|
|
20240628,140500,127941589,1428,1428,1428,1428,0
|
|
20240628,140400,127941589,1428,1428,1428,1428,20
|
|
20240628,140300,127913029,1428,1423,1428,1423,1002
|
|
20240628,140200,126487173,1423,1424,1424,1423,1071
|
|
20240628,140100,124962886,1427,1424,1427,1424,1064
|
|
20240628,140000,123445818,1427,1427,1427,1427,0
|
|
20240628,135900,123445818,1427,1427,1427,1427,1190
|
|
20240628,135800,121747688,1424,1424,1424,1424,0
|
|
20240628,135700,121747688,1424,1424,1424,1424,239
|
|
20240628,135600,121407352,1427,1427,1427,1427,0
|
|
20240628,135500,121407352,1427,1424,1427,1424,602
|
|
20240628,135400,120550098,1427,1427,1427,1427,24
|
|
20240628,135300,120515850,1426,1426,1426,1426,2915
|
|
20240628,135200,116359060,1427,1427,1427,1427,0
|
|
20240628,135100,116359060,1427,1427,1427,1427,30
|
|
20240628,135000,116316250,1426,1426,1426,1426,796
|
|
20240628,134900,115181154,1425,1425,1425,1425,369
|
|
20240628,134800,114655329,1426,1426,1426,1426,198
|
|
20240628,134700,114372981,1425,1425,1425,1425,200
|
|
20240628,134600,114087981,1426,1426,1426,1426,0
|
|
20240628,134500,114087981,1426,1426,1426,1426,0
|
|
20240628,134400,114087981,1426,1426,1426,1426,0
|
|
20240628,134300,114087981,1426,1426,1426,1426,0
|
|
20240628,134200,114087981,1426,1426,1426,1426,0
|
|
20240628,134100,114087981,1426,1426,1426,1426,200
|
|
20240628,134000,113802781,1424,1424,1424,1424,0
|
|
20240628,133900,113802781,1424,1424,1424,1424,0
|
|
20240628,133800,113802781,1424,1424,1424,1424,0
|
|
20240628,133700,113802781,1424,1424,1424,1424,0
|
|
20240628,133600,113802781,1424,1425,1425,1424,233
|
|
20240628,133500,113470794,1427,1427,1427,1427,0
|
|
20240628,133400,113470794,1427,1427,1427,1427,0
|
|
20240628,133300,113470794,1427,1427,1427,1427,0
|
|
20240628,133200,113470794,1427,1425,1427,1425,305
|
|
20240628,133100,113035769,1427,1427,1427,1427,0
|
|
20240628,133000,113035769,1427,1427,1427,1427,116
|
|
20240628,132900,112870237,1427,1427,1427,1427,0
|
|
20240628,132800,112870237,1427,1427,1427,1427,0
|
|
20240628,132700,112870237,1427,1427,1427,1427,0
|
|
20240628,132600,112870237,1427,1427,1427,1427,0
|
|
20240628,132500,112870237,1427,1427,1427,1427,0
|
|
20240628,132400,112870237,1427,1427,1427,1427,2
|
|
20240628,132300,112867383,1424,1424,1424,1424,1
|
|
20240628,132200,112865959,1427,1427,1427,1427,0
|
|
20240628,132100,112865959,1427,1427,1427,1427,0
|
|
20240628,132000,112865959,1427,1427,1427,1427,0
|
|
20240628,131900,112865959,1427,1427,1427,1427,70
|
|
20240628,131800,112766069,1423,1423,1423,1423,0
|
|
20240628,131700,112766069,1423,1424,1424,1423,700
|
|
20240628,131600,111769939,1428,1428,1428,1428,0
|
|
20240628,131500,111769939,1428,1428,1428,1428,0
|
|
20240628,131400,111769939,1428,1428,1428,1428,0
|
|
20240628,131300,111769939,1428,1428,1428,1428,0
|
|
20240628,131200,111769939,1428,1428,1428,1428,0
|
|
20240628,131100,111769939,1428,1428,1428,1428,2
|
|
20240628,131000,111767083,1423,1423,1423,1423,19
|
|
20240628,130900,111740046,1423,1423,1423,1423,58
|
|
20240628,130800,111657512,1422,1422,1422,1422,0
|
|
20240628,130700,111657512,1422,1422,1422,1422,0
|
|
20240628,130600,111657512,1422,1424,1424,1422,4108
|
|
20240628,130500,105813368,1423,1425,1425,1423,2511
|
|
20240628,130400,102239597,1427,1427,1427,1427,0
|
|
20240628,130300,102239597,1427,1427,1427,1427,0
|
|
20240628,130200,102239597,1427,1427,1427,1427,0
|
|
20240628,130100,102239597,1427,1427,1427,1427,100
|
|
20240628,130000,102096897,1427,1427,1427,1427,0
|
|
20240628,125900,102096897,1427,1427,1427,1427,100
|
|
20240628,125800,101954197,1427,1427,1427,1427,1
|
|
20240628,125700,101952770,1427,1427,1427,1427,0
|
|
20240628,125600,101952770,1427,1427,1427,1427,0
|
|
20240628,125500,101952770,1427,1427,1427,1427,10
|
|
20240628,125400,101938500,1427,1427,1427,1427,0
|
|
20240628,125300,101938500,1427,1427,1427,1427,2
|
|
20240628,125200,101935646,1424,1424,1424,1424,0
|
|
20240628,125100,101935646,1424,1424,1424,1424,0
|
|
20240628,125000,101935646,1424,1424,1424,1424,0
|
|
20240628,124900,101935646,1424,1424,1424,1424,0
|
|
20240628,124800,101935646,1424,1424,1424,1424,0
|
|
20240628,124700,101935646,1424,1424,1424,1424,10
|
|
20240628,124600,101921406,1427,1427,1427,1427,0
|
|
20240628,124500,101921406,1427,1427,1427,1427,0
|
|
20240628,124400,101921406,1427,1427,1427,1427,300
|
|
20240628,124300,101493306,1427,1427,1427,1427,300
|
|
20240628,124200,101065206,1427,1427,1427,1427,0
|
|
20240628,124100,101065206,1427,1427,1427,1427,0
|
|
20240628,124000,101065206,1427,1427,1427,1427,1
|
|
20240628,123900,101063779,1423,1426,1426,1423,1500
|
|
20240628,123800,98929223,1427,1427,1427,1427,8
|
|
20240628,123700,98917807,1427,1427,1427,1427,0
|
|
20240628,123600,98917807,1427,1427,1427,1427,4
|
|
20240628,123500,98912099,1426,1427,1427,1426,2
|
|
20240628,123400,98909246,1427,1427,1427,1427,100
|
|
20240628,123300,98766546,1426,1426,1426,1426,0
|
|
20240628,123200,98766546,1426,1426,1426,1426,0
|
|
20240628,123100,98766546,1426,1426,1426,1426,0
|
|
20240628,123000,98766546,1426,1426,1426,1426,0
|
|
20240628,122900,98766546,1426,1426,1426,1426,0
|
|
20240628,122800,98766546,1426,1426,1426,1426,0
|
|
20240628,122700,98766546,1426,1426,1426,1426,0
|
|
20240628,122600,98766546,1426,1427,1427,1426,160
|
|
20240628,122500,98538366,1428,1429,1429,1428,6
|
|
20240628,122400,98529793,1429,1429,1429,1429,0
|
|
20240628,122300,98529793,1429,1429,1429,1429,0
|
|
20240628,122200,98529793,1429,1429,1429,1429,0
|
|
20240628,122100,98529793,1429,1429,1429,1429,0
|
|
20240628,122000,98529793,1429,1429,1429,1429,0
|
|
20240628,121900,98529793,1429,1429,1429,1429,2
|
|
20240628,121800,98526935,1426,1426,1426,1426,7
|
|
20240628,121700,98516953,1429,1429,1429,1429,0
|
|
20240628,121600,98516953,1429,1429,1429,1429,0
|
|
20240628,121500,98516953,1429,1429,1429,1429,100
|
|
20240628,121400,98374053,1429,1429,1429,1429,0
|
|
20240628,121300,98374053,1429,1429,1429,1429,0
|
|
20240628,121200,98374053,1429,1429,1429,1429,0
|
|
20240628,121100,98374053,1429,1429,1429,1429,30
|
|
20240628,121000,98331183,1429,1429,1429,1429,2
|
|
20240628,120900,98328325,1428,1428,1428,1428,0
|
|
20240628,120800,98328325,1428,1428,1428,1428,0
|
|
20240628,120700,98328325,1428,1428,1428,1428,0
|
|
20240628,120600,98328325,1428,1428,1428,1428,0
|
|
20240628,120500,98328325,1428,1428,1428,1428,0
|
|
20240628,120400,98328325,1428,1428,1428,1428,0
|
|
20240628,120300,98328325,1428,1428,1428,1428,200
|
|
20240628,120200,98042725,1428,1428,1428,1428,2
|
|
20240628,120100,98039869,1424,1424,1424,1424,0
|
|
20240628,120000,98039869,1424,1424,1424,1424,0
|
|
20240628,115900,98039869,1424,1424,1424,1424,0
|
|
20240628,115800,98039869,1424,1424,1424,1424,0
|
|
20240628,115700,98039869,1424,1424,1424,1424,83
|
|
20240628,115600,97921677,1424,1427,1427,1424,1337
|
|
20240628,115500,96017356,1427,1425,1427,1425,102
|
|
20240628,115400,95872002,1425,1425,1425,1425,100
|
|
20240628,115300,95729502,1425,1425,1425,1425,0
|
|
20240628,115200,95729502,1425,1425,1425,1425,1179
|
|
20240628,115100,94049427,1426,1426,1426,1426,123
|
|
20240628,115000,93874029,1427,1427,1427,1427,6
|
|
20240628,114900,93865467,1428,1428,1428,1428,0
|
|
20240628,114800,93865467,1428,1428,1428,1428,0
|
|
20240628,114700,93865467,1428,1428,1428,1428,300
|
|
20240628,114600,93437067,1428,1428,1428,1428,0
|
|
20240628,114500,93437067,1428,1428,1428,1428,1
|
|
20240628,114400,93435639,1428,1428,1428,1428,0
|
|
20240628,114300,93435639,1428,1428,1428,1428,0
|
|
20240628,114200,93435639,1428,1428,1428,1428,0
|
|
20240628,114100,93435639,1428,1428,1428,1428,501
|
|
20240628,114000,92720211,1428,1428,1428,1428,0
|
|
20240628,113900,92720211,1428,1428,1428,1428,100
|
|
20240628,113800,92577411,1428,1428,1428,1428,52
|
|
20240628,113700,92503155,1429,1429,1429,1429,0
|
|
20240628,113600,92503155,1429,1429,1429,1429,0
|
|
20240628,113500,92503155,1429,1429,1429,1429,0
|
|
20240628,113400,92503155,1429,1429,1429,1429,300
|
|
20240628,113300,92074455,1429,1429,1429,1429,2000
|
|
20240628,113200,89216455,1429,1429,1429,1429,0
|
|
20240628,113100,89216455,1429,1429,1429,1429,0
|
|
20240628,113000,89216455,1429,1429,1429,1429,33
|
|
20240628,112900,89169298,1429,1429,1429,1429,2
|
|
20240628,112800,89166440,1425,1425,1425,1425,217
|
|
20240628,112700,88857215,1425,1429,1429,1425,676
|
|
20240628,112600,87893771,1429,1429,1429,1429,0
|
|
20240628,112500,87893771,1429,1429,1429,1429,0
|
|
20240628,112400,87893771,1429,1429,1429,1429,200
|
|
20240628,112300,87607971,1429,1429,1429,1429,0
|
|
20240628,112200,87607971,1429,1429,1429,1429,0
|
|
20240628,112100,87607971,1429,1429,1429,1429,0
|
|
20240628,112000,87607971,1429,1428,1429,1427,272
|
|
20240628,111900,87219821,1429,1429,1429,1429,102
|
|
20240628,111800,87074063,1429,1429,1429,1429,253
|
|
20240628,111700,86712526,1432,1432,1432,1432,0
|
|
20240628,111600,86712526,1432,1432,1432,1432,0
|
|
20240628,111500,86712526,1432,1432,1432,1432,0
|
|
20240628,111400,86712526,1432,1432,1432,1432,0
|
|
20240628,111300,86712526,1432,1432,1432,1432,2
|
|
20240628,111200,86709662,1429,1429,1429,1429,100
|
|
20240628,111100,86566762,1432,1432,1432,1432,0
|
|
20240628,111000,86566762,1432,1432,1432,1432,0
|
|
20240628,110900,86566762,1432,1432,1432,1432,0
|
|
20240628,110800,86566762,1432,1432,1432,1432,0
|
|
20240628,110700,86566762,1432,1432,1432,1432,50
|
|
20240628,110600,86495162,1433,1433,1433,1433,0
|
|
20240628,110500,86495162,1433,1433,1433,1433,0
|
|
20240628,110400,86495162,1433,1433,1433,1433,0
|
|
20240628,110300,86495162,1433,1426,1433,1426,162
|
|
20240628,110200,86264136,1426,1426,1426,1426,0
|
|
20240628,110100,86264136,1426,1430,1430,1426,232
|
|
20240628,110000,85933300,1426,1426,1426,1426,0
|
|
20240628,105900,85933300,1426,1426,1426,1426,1
|
|
20240628,105800,85931874,1435,1435,1435,1435,0
|
|
20240628,105700,85931874,1435,1435,1435,1435,501
|
|
20240628,105600,85212939,1435,1435,1435,1435,50
|
|
20240628,105500,85141189,1435,1433,1435,1426,500
|
|
20240628,105400,84427018,1427,1427,1427,1427,67
|
|
20240628,105300,84331409,1427,1427,1427,1427,10
|
|
20240628,105200,84317139,1427,1427,1427,1427,252
|
|
20240628,105100,83957535,1427,1427,1427,1426,214
|
|
20240628,105000,83652169,1427,1427,1427,1427,90
|
|
20240628,104900,83523739,1427,1425,1427,1425,251
|
|
20240628,104800,83166056,1425,1425,1425,1425,380
|
|
20240628,104700,82624556,1425,1425,1425,1425,3
|
|
20240628,104600,82620281,1425,1425,1425,1420,10051
|
|
20240628,104500,68338382,1422,1424,1424,1422,647
|
|
20240628,104400,67418337,1425,1425,1425,1425,2
|
|
20240628,104300,67415487,1424,1427,1427,1424,6161
|
|
20240628,104200,58630320,1429,1430,1430,1429,212
|
|
20240628,104100,58327371,1430,1430,1430,1430,50
|
|
20240628,104000,58255871,1436,1436,1436,1436,0
|
|
20240628,103900,58255871,1436,1436,1436,1436,0
|
|
20240628,103800,58255871,1436,1436,1436,1436,0
|
|
20240628,103700,58255871,1436,1436,1436,1436,0
|
|
20240628,103600,58255871,1436,1436,1436,1436,0
|
|
20240628,103500,58255871,1436,1436,1436,1436,0
|
|
20240628,103400,58255871,1436,1436,1436,1436,2
|
|
20240628,103300,58252999,1429,1428,1429,1427,7600
|
|
20240628,103200,47406893,1428,1429,1429,1428,1110
|
|
20240628,103100,45821182,1436,1436,1436,1436,0
|
|
20240628,103000,45821182,1436,1436,1436,1436,3
|
|
20240628,102900,45816874,1430,1429,1430,1429,1702
|
|
20240628,102800,43384604,1427,1427,1427,1427,260
|
|
20240628,102700,43013584,1429,1427,1429,1427,4276
|
|
20240628,102600,36911720,1429,1429,1429,1427,3604
|
|
20240628,102500,31767764,1430,1430,1430,1430,4
|
|
20240628,102400,31762044,1430,1430,1430,1429,2202
|
|
20240628,102300,28613185,1436,1436,1436,1436,7
|
|
20240628,102200,28603133,1431,1431,1431,1431,173
|
|
20240628,102100,28355570,1431,1431,1431,1430,4898
|
|
20240628,102000,21350208,1436,1436,1436,1436,2
|
|
20240628,101900,21347336,1432,1433,1433,1432,147
|
|
20240628,101800,21136829,1436,1436,1436,1436,0
|
|
20240628,101700,21136829,1436,1436,1436,1436,2
|
|
20240628,101600,21133957,1433,1433,1433,1433,931
|
|
20240628,101500,19799834,1436,1436,1436,1436,0
|
|
20240628,101400,19799834,1436,1436,1436,1436,0
|
|
20240628,101300,19799834,1436,1436,1436,1434,4092
|
|
20240628,101200,13929406,1442,1442,1442,1442,0
|
|
20240628,101100,13929406,1442,1437,1442,1437,302
|
|
20240628,101000,13495422,1442,1442,1442,1442,0
|
|
20240628,100900,13495422,1442,1442,1442,1442,2
|
|
20240628,100800,13492538,1435,1435,1435,1435,0
|
|
20240628,100700,13492538,1435,1435,1435,1435,168
|
|
20240628,100600,13251458,1435,1435,1435,1435,0
|
|
20240628,100500,13251458,1435,1435,1435,1435,346
|
|
20240628,100400,12754948,1435,1435,1435,1435,1384
|
|
20240628,100300,10768908,1444,1444,1444,1444,0
|
|
20240628,100200,10768908,1444,1444,1444,1444,0
|
|
20240628,100100,10768908,1444,1444,1444,1444,0
|
|
20240628,100000,10768908,1444,1444,1444,1444,0
|
|
20240628,095900,10768908,1444,1444,1444,1444,0
|
|
20240628,095800,10768908,1444,1444,1444,1444,2
|
|
20240628,095700,10766020,1435,1435,1435,1435,76
|
|
20240628,095600,10656960,1444,1444,1444,1444,0
|
|
20240628,095500,10656960,1444,1436,1444,1436,128
|
|
20240628,095400,10473136,1436,1437,1437,1436,10
|
|
20240628,095300,10458768,1444,1444,1444,1444,0
|
|
20240628,095200,10458768,1444,1444,1444,1444,2
|
|
20240628,095100,10455880,1444,1444,1444,1444,2
|
|
20240628,095000,10452992,1444,1444,1444,1444,0
|
|
20240628,094900,10452992,1444,1444,1444,1444,0
|
|
20240628,094800,10452992,1444,1444,1444,1444,0
|
|
20240628,094700,10452992,1444,1444,1444,1444,0
|
|
20240628,094600,10452992,1444,1444,1444,1444,2
|
|
20240628,094500,10450104,1436,1436,1436,1436,0
|
|
20240628,094400,10450104,1436,1436,1436,1436,0
|
|
20240628,094300,10450104,1436,1436,1436,1436,0
|
|
20240628,094200,10450104,1436,1436,1436,1436,0
|
|
20240628,094100,10450104,1436,1436,1436,1436,3
|
|
20240628,094000,10445796,1444,1444,1444,1444,0
|
|
20240628,093900,10445796,1444,1444,1444,1444,3
|
|
20240628,093800,10441464,1435,1435,1436,1435,86
|
|
20240628,093700,10317993,1435,1444,1444,1435,2002
|
|
20240628,093600,7444365,1437,1437,1437,1437,0
|
|
20240628,093500,7444365,1437,1439,1439,1437,533
|
|
20240628,093400,6677934,1438,1438,1438,1438,0
|
|
20240628,093300,6677934,1438,1438,1438,1438,0
|
|
20240628,093200,6677934,1438,1438,1439,1438,800
|
|
20240628,093100,5527532,1438,1440,1440,1438,800
|
|
20240628,093000,4376918,1444,1444,1444,1444,0
|
|
20240628,092900,4376918,1444,1444,1444,1444,0
|
|
20240628,092800,4376918,1444,1444,1444,1444,0
|
|
20240628,092700,4376918,1444,1444,1444,1444,0
|
|
20240628,092600,4376918,1444,1444,1444,1444,0
|
|
20240628,092500,4376918,1444,1444,1444,1444,0
|
|
20240628,092400,4376918,1444,1444,1444,1444,0
|
|
20240628,092300,4376918,1444,1444,1444,1444,0
|
|
20240628,092200,4376918,1444,1444,1444,1444,0
|
|
20240628,092100,4376918,1444,1444,1444,1444,0
|
|
20240628,092000,4376918,1444,1438,1444,1438,771
|
|
20240628,091900,3266420,1438,1437,1438,1437,1200
|
|
20240628,091800,1541070,1436,1436,1436,1436,7
|
|
20240628,091700,1531018,1438,1438,1438,1438,0
|
|
20240628,091600,1531018,1438,1438,1438,1438,2
|
|
20240628,091500,1528142,1437,1438,1438,1436,188
|
|
20240628,091400,1257921,1444,1444,1444,1444,0
|
|
20240628,091300,1257921,1444,1444,1444,1444,5
|
|
20240628,091200,1250701,1444,1444,1444,1444,2
|
|
20240628,091100,1247813,1439,1439,1439,1439,0
|
|
20240628,091000,1247813,1439,1444,1444,1439,3
|
|
20240628,090900,1243486,1439,1439,1439,1439,0
|
|
20240628,090800,1243486,1439,1445,1445,1439,307
|
|
20240628,090700,801701,1446,1446,1446,1446,2
|
|
20240628,090600,798809,1440,1440,1440,1440,96
|
|
20240628,090500,660569,1446,1446,1446,1446,0
|
|
20240628,090400,660569,1446,1446,1446,1446,2
|
|
20240628,090300,657677,1445,1445,1445,1445,253
|
|
20240628,090200,292092,1446,1446,1446,1446,85
|
|
20240628,090100,169182,1446,1446,1446,1446,0
|
|
20240628,090000,169182,1446,1446,1446,1446,117
|