633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,192900,1093833790,1682,1682,1682,1682,0
|
|
20240628,192800,1093833790,1682,1682,1682,1682,0
|
|
20240628,192700,1093833790,1682,1682,1682,1682,0
|
|
20240628,192600,1093833790,1682,1682,1682,1682,0
|
|
20240628,192500,1093833790,1682,1682,1682,1682,0
|
|
20240628,192400,1093833790,1682,1682,1682,1682,0
|
|
20240628,192300,1093833790,1682,1682,1682,1682,0
|
|
20240628,192200,1093833790,1682,1682,1682,1682,0
|
|
20240628,192100,1093833790,1682,1682,1682,1682,0
|
|
20240628,192000,1093833790,1682,1682,1682,1682,0
|
|
20240628,191900,1093833790,1682,1682,1682,1682,0
|
|
20240628,191800,1093833790,1682,1682,1682,1682,0
|
|
20240628,191700,1093833790,1682,1682,1682,1682,0
|
|
20240628,191600,1093833790,1682,1682,1682,1682,0
|
|
20240628,191500,1093833790,1682,1682,1682,1682,0
|
|
20240628,191400,1093833790,1682,1682,1682,1682,0
|
|
20240628,191300,1093833790,1682,1682,1682,1682,0
|
|
20240628,191200,1093833790,1682,1682,1682,1682,0
|
|
20240628,191100,1093833790,1682,1682,1682,1682,0
|
|
20240628,191000,1093833790,1682,1682,1682,1682,0
|
|
20240628,190900,1093833790,1682,1682,1682,1682,0
|
|
20240628,190800,1093833790,1682,1682,1682,1682,0
|
|
20240628,190700,1093833790,1682,1682,1682,1682,0
|
|
20240628,190600,1093833790,1682,1682,1682,1682,0
|
|
20240628,190500,1093833790,1682,1682,1682,1682,0
|
|
20240628,190400,1093833790,1682,1682,1682,1682,0
|
|
20240628,190300,1093833790,1682,1682,1682,1682,0
|
|
20240628,190200,1093833790,1682,1682,1682,1682,0
|
|
20240628,190100,1093833790,1682,1682,1682,1682,0
|
|
20240628,190000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,185900,1093833790,1682,1682,1682,1682,0
|
|
20240628,185800,1093833790,1682,1682,1682,1682,0
|
|
20240628,185700,1093833790,1682,1682,1682,1682,0
|
|
20240628,185600,1093833790,1682,1682,1682,1682,0
|
|
20240628,185500,1093833790,1682,1682,1682,1682,0
|
|
20240628,185400,1093833790,1682,1682,1682,1682,0
|
|
20240628,185300,1093833790,1682,1682,1682,1682,0
|
|
20240628,185200,1093833790,1682,1682,1682,1682,0
|
|
20240628,185100,1093833790,1682,1682,1682,1682,0
|
|
20240628,185000,1093833790,1682,1682,1682,1682,0
|
|
20240628,184900,1093833790,1682,1682,1682,1682,0
|
|
20240628,184800,1093833790,1682,1682,1682,1682,0
|
|
20240628,184700,1093833790,1682,1682,1682,1682,0
|
|
20240628,184600,1093833790,1682,1682,1682,1682,0
|
|
20240628,184500,1093833790,1682,1682,1682,1682,0
|
|
20240628,184400,1093833790,1682,1682,1682,1682,0
|
|
20240628,184300,1093833790,1682,1682,1682,1682,0
|
|
20240628,184200,1093833790,1682,1682,1682,1682,0
|
|
20240628,184100,1093833790,1682,1682,1682,1682,0
|
|
20240628,184000,1093833790,1682,1682,1682,1682,0
|
|
20240628,183900,1093833790,1682,1682,1682,1682,0
|
|
20240628,183800,1093833790,1682,1682,1682,1682,0
|
|
20240628,183700,1093833790,1682,1682,1682,1682,0
|
|
20240628,183600,1093833790,1682,1682,1682,1682,0
|
|
20240628,183500,1093833790,1682,1682,1682,1682,0
|
|
20240628,183400,1093833790,1682,1682,1682,1682,0
|
|
20240628,183300,1093833790,1682,1682,1682,1682,0
|
|
20240628,183200,1093833790,1682,1682,1682,1682,0
|
|
20240628,183100,1093833790,1682,1682,1682,1682,0
|
|
20240628,183000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,182900,1093833790,1682,1682,1682,1682,0
|
|
20240628,182800,1093833790,1682,1682,1682,1682,0
|
|
20240628,182700,1093833790,1682,1682,1682,1682,0
|
|
20240628,182600,1093833790,1682,1682,1682,1682,0
|
|
20240628,182500,1093833790,1682,1682,1682,1682,0
|
|
20240628,182400,1093833790,1682,1682,1682,1682,0
|
|
20240628,182300,1093833790,1682,1682,1682,1682,0
|
|
20240628,182200,1093833790,1682,1682,1682,1682,0
|
|
20240628,182100,1093833790,1682,1682,1682,1682,0
|
|
20240628,182000,1093833790,1682,1682,1682,1682,0
|
|
20240628,181900,1093833790,1682,1682,1682,1682,0
|
|
20240628,181800,1093833790,1682,1682,1682,1682,0
|
|
20240628,181700,1093833790,1682,1682,1682,1682,0
|
|
20240628,181600,1093833790,1682,1682,1682,1682,0
|
|
20240628,181500,1093833790,1682,1682,1682,1682,0
|
|
20240628,181400,1093833790,1682,1682,1682,1682,0
|
|
20240628,181300,1093833790,1682,1682,1682,1682,0
|
|
20240628,181200,1093833790,1682,1682,1682,1682,0
|
|
20240628,181100,1093833790,1682,1682,1682,1682,0
|
|
20240628,181000,1093833790,1682,1682,1682,1682,0
|
|
20240628,180900,1093833790,1682,1682,1682,1682,0
|
|
20240628,180800,1093833790,1682,1682,1682,1682,0
|
|
20240628,180700,1093833790,1682,1682,1682,1682,0
|
|
20240628,180600,1093833790,1682,1682,1682,1682,0
|
|
20240628,180500,1093833790,1682,1682,1682,1682,0
|
|
20240628,180400,1093833790,1682,1682,1682,1682,0
|
|
20240628,180300,1093833790,1682,1682,1682,1682,0
|
|
20240628,180200,1093833790,1682,1682,1682,1682,0
|
|
20240628,180100,1093833790,1682,1682,1682,1682,0
|
|
20240628,180000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,175900,1093833790,1682,1682,1682,1682,0
|
|
20240628,175800,1093833790,1682,1682,1682,1682,0
|
|
20240628,175700,1093833790,1682,1682,1682,1682,0
|
|
20240628,175600,1093833790,1682,1682,1682,1682,0
|
|
20240628,175500,1093833790,1682,1682,1682,1682,0
|
|
20240628,175400,1093833790,1682,1682,1682,1682,0
|
|
20240628,175300,1093833790,1682,1682,1682,1682,0
|
|
20240628,175200,1093833790,1682,1682,1682,1682,0
|
|
20240628,175100,1093833790,1682,1682,1682,1682,0
|
|
20240628,175000,1093833790,1682,1682,1682,1682,0
|
|
20240628,174900,1093833790,1682,1682,1682,1682,0
|
|
20240628,174800,1093833790,1682,1682,1682,1682,0
|
|
20240628,174700,1093833790,1682,1682,1682,1682,0
|
|
20240628,174600,1093833790,1682,1682,1682,1682,0
|
|
20240628,174500,1093833790,1682,1682,1682,1682,0
|
|
20240628,174400,1093833790,1682,1682,1682,1682,0
|
|
20240628,174300,1093833790,1682,1682,1682,1682,0
|
|
20240628,174200,1093833790,1682,1682,1682,1682,0
|
|
20240628,174100,1093833790,1682,1682,1682,1682,0
|
|
20240628,174000,1093833790,1682,1682,1682,1682,0
|
|
20240628,173900,1093833790,1682,1682,1682,1682,0
|
|
20240628,173800,1093833790,1682,1682,1682,1682,0
|
|
20240628,173700,1093833790,1682,1682,1682,1682,0
|
|
20240628,173600,1093833790,1682,1682,1682,1682,0
|
|
20240628,173500,1093833790,1682,1682,1682,1682,0
|
|
20240628,173400,1093833790,1682,1682,1682,1682,0
|
|
20240628,173300,1093833790,1682,1682,1682,1682,0
|
|
20240628,173200,1093833790,1682,1682,1682,1682,0
|
|
20240628,173100,1093833790,1682,1682,1682,1682,0
|
|
20240628,173000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,172900,1093833790,1682,1682,1682,1682,0
|
|
20240628,172800,1093833790,1682,1682,1682,1682,0
|
|
20240628,172700,1093833790,1682,1682,1682,1682,0
|
|
20240628,172600,1093833790,1682,1682,1682,1682,0
|
|
20240628,172500,1093833790,1682,1682,1682,1682,0
|
|
20240628,172400,1093833790,1682,1682,1682,1682,0
|
|
20240628,172300,1093833790,1682,1682,1682,1682,0
|
|
20240628,172200,1093833790,1682,1682,1682,1682,0
|
|
20240628,172100,1093833790,1682,1682,1682,1682,0
|
|
20240628,172000,1093833790,1682,1682,1682,1682,0
|
|
20240628,171900,1093833790,1682,1682,1682,1682,0
|
|
20240628,171800,1093833790,1682,1682,1682,1682,0
|
|
20240628,171700,1093833790,1682,1682,1682,1682,0
|
|
20240628,171600,1093833790,1682,1682,1682,1682,0
|
|
20240628,171500,1093833790,1682,1682,1682,1682,0
|
|
20240628,171400,1093833790,1682,1682,1682,1682,0
|
|
20240628,171300,1093833790,1682,1682,1682,1682,0
|
|
20240628,171200,1093833790,1682,1682,1682,1682,0
|
|
20240628,171100,1093833790,1682,1682,1682,1682,0
|
|
20240628,171000,1093833790,1682,1682,1682,1682,0
|
|
20240628,170900,1093833790,1682,1682,1682,1682,0
|
|
20240628,170800,1093833790,1682,1682,1682,1682,0
|
|
20240628,170700,1093833790,1682,1682,1682,1682,0
|
|
20240628,170600,1093833790,1682,1682,1682,1682,0
|
|
20240628,170500,1093833790,1682,1682,1682,1682,0
|
|
20240628,170400,1093833790,1682,1682,1682,1682,0
|
|
20240628,170300,1093833790,1682,1682,1682,1682,0
|
|
20240628,170200,1093833790,1682,1682,1682,1682,0
|
|
20240628,170100,1093833790,1682,1682,1682,1682,0
|
|
20240628,170000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,165900,1093833790,1682,1682,1682,1682,0
|
|
20240628,165800,1093833790,1682,1682,1682,1682,0
|
|
20240628,165700,1093833790,1682,1682,1682,1682,0
|
|
20240628,165600,1093833790,1682,1682,1682,1682,0
|
|
20240628,165500,1093833790,1682,1682,1682,1682,0
|
|
20240628,165400,1093833790,1682,1682,1682,1682,0
|
|
20240628,165300,1093833790,1682,1682,1682,1682,0
|
|
20240628,165200,1093833790,1682,1682,1682,1682,0
|
|
20240628,165100,1093833790,1682,1682,1682,1682,0
|
|
20240628,165000,1093833790,1682,1682,1682,1682,0
|
|
20240628,164900,1093833790,1682,1682,1682,1682,0
|
|
20240628,164800,1093833790,1682,1682,1682,1682,0
|
|
20240628,164700,1093833790,1682,1682,1682,1682,0
|
|
20240628,164600,1093833790,1682,1682,1682,1682,0
|
|
20240628,164500,1093833790,1682,1682,1682,1682,0
|
|
20240628,164400,1093833790,1682,1682,1682,1682,0
|
|
20240628,164300,1093833790,1682,1682,1682,1682,0
|
|
20240628,164200,1093833790,1682,1682,1682,1682,0
|
|
20240628,164100,1093833790,1682,1682,1682,1682,0
|
|
20240628,164000,1093833790,1682,1682,1682,1682,0
|
|
20240628,163900,1093833790,1682,1682,1682,1682,0
|
|
20240628,163800,1093833790,1682,1682,1682,1682,0
|
|
20240628,163700,1093833790,1682,1682,1682,1682,0
|
|
20240628,163600,1093833790,1682,1682,1682,1682,0
|
|
20240628,163500,1093833790,1682,1682,1682,1682,0
|
|
20240628,163400,1093833790,1682,1682,1682,1682,0
|
|
20240628,163300,1093833790,1682,1682,1682,1682,0
|
|
20240628,163200,1093833790,1682,1682,1682,1682,0
|
|
20240628,163100,1093833790,1682,1682,1682,1682,0
|
|
20240628,163000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,162900,1093833790,1682,1682,1682,1682,0
|
|
20240628,162800,1093833790,1682,1682,1682,1682,0
|
|
20240628,162700,1093833790,1682,1682,1682,1682,0
|
|
20240628,162600,1093833790,1682,1682,1682,1682,0
|
|
20240628,162500,1093833790,1682,1682,1682,1682,0
|
|
20240628,162400,1093833790,1682,1682,1682,1682,0
|
|
20240628,162300,1093833790,1682,1682,1682,1682,0
|
|
20240628,162200,1093833790,1682,1682,1682,1682,0
|
|
20240628,162100,1093833790,1682,1682,1682,1682,0
|
|
20240628,162000,1093833790,1682,1682,1682,1682,0
|
|
20240628,161900,1093833790,1682,1682,1682,1682,0
|
|
20240628,161800,1093833790,1682,1682,1682,1682,0
|
|
20240628,161700,1093833790,1682,1682,1682,1682,0
|
|
20240628,161600,1093833790,1682,1682,1682,1682,0
|
|
20240628,161500,1093833790,1682,1682,1682,1682,0
|
|
20240628,161400,1093833790,1682,1682,1682,1682,0
|
|
20240628,161300,1093833790,1682,1682,1682,1682,0
|
|
20240628,161200,1093833790,1682,1682,1682,1682,0
|
|
20240628,161100,1093833790,1682,1682,1682,1682,0
|
|
20240628,161000,1093833790,1682,1682,1682,1682,0
|
|
20240628,160900,1093833790,1682,1682,1682,1682,0
|
|
20240628,160800,1093833790,1682,1682,1682,1682,0
|
|
20240628,160700,1093833790,1682,1682,1682,1682,0
|
|
20240628,160600,1093833790,1682,1682,1682,1682,0
|
|
20240628,160500,1093833790,1682,1682,1682,1682,0
|
|
20240628,160400,1093833790,1682,1682,1682,1682,0
|
|
20240628,160300,1093833790,1682,1682,1682,1682,0
|
|
20240628,160200,1093833790,1682,1682,1682,1682,0
|
|
20240628,160100,1093833790,1682,1682,1682,1682,0
|
|
20240628,160000,1093833790,1682,1682,1682,1682,11569
|
|
20240628,155900,1093833790,1682,1682,1682,1682,0
|
|
20240628,155800,1093833790,1682,1682,1682,1682,0
|
|
20240628,155700,1093833790,1682,1682,1682,1682,0
|
|
20240628,155600,1093833790,1682,1682,1682,1682,0
|
|
20240628,155500,1093833790,1682,1682,1682,1682,0
|
|
20240628,155400,1093833790,1682,1682,1682,1682,0
|
|
20240628,155300,1093833790,1682,1682,1682,1682,0
|
|
20240628,155200,1093833790,1682,1682,1682,1682,0
|
|
20240628,155100,1093833790,1682,1682,1682,1682,0
|
|
20240628,155000,1093833790,1682,1682,1682,1682,0
|
|
20240628,154900,1093833790,1682,1682,1682,1682,0
|
|
20240628,154800,1093833790,1682,1682,1682,1682,0
|
|
20240628,154700,1093833790,1682,1682,1682,1682,0
|
|
20240628,154600,1093833790,1682,1682,1682,1682,0
|
|
20240628,154500,1093833790,1682,1682,1682,1682,0
|
|
20240628,154400,1093833790,1682,1682,1682,1682,0
|
|
20240628,154300,1093833790,1682,1682,1682,1682,0
|
|
20240628,154200,1093833790,1682,1682,1682,1682,0
|
|
20240628,154100,1093833790,1682,1682,1682,1682,0
|
|
20240628,154000,1093833790,1682,1682,1682,1682,0
|
|
20240628,153900,1093833790,1682,1682,1682,1682,0
|
|
20240628,153800,1093833790,1682,1682,1682,1682,0
|
|
20240628,153700,1093833790,1682,1682,1682,1682,0
|
|
20240628,153600,1093833790,1682,1682,1682,1682,0
|
|
20240628,153500,1093833790,1682,1682,1682,1682,0
|
|
20240628,153400,1093833790,1682,1682,1682,1682,0
|
|
20240628,153300,1093833790,1682,1682,1682,1682,0
|
|
20240628,153200,1093833790,1682,1682,1682,1682,0
|
|
20240628,153100,1093833790,1682,1682,1682,1682,0
|
|
20240628,153000,1093833790,1682,1682,1682,1682,23138
|
|
20240628,152900,1074374732,1682,1682,1682,1682,0
|
|
20240628,152800,1074374732,1682,1682,1682,1682,0
|
|
20240628,152700,1074374732,1682,1682,1682,1682,0
|
|
20240628,152600,1074374732,1682,1682,1682,1682,0
|
|
20240628,152500,1074374732,1682,1682,1682,1682,0
|
|
20240628,152400,1074374732,1682,1682,1682,1682,0
|
|
20240628,152300,1074374732,1682,1682,1682,1682,0
|
|
20240628,152200,1074374732,1682,1682,1682,1682,0
|
|
20240628,152100,1074374732,1682,1682,1682,1682,0
|
|
20240628,152000,1074374732,1682,1682,1682,1682,0
|
|
20240628,151900,1074374732,1682,1680,1687,1678,7955
|
|
20240628,151800,1061012605,1680,1683,1688,1680,9021
|
|
20240628,151700,1045854305,1688,1681,1688,1681,4034
|
|
20240628,151600,1039071629,1681,1682,1690,1681,3321
|
|
20240628,151500,1033470235,1689,1681,1689,1680,2284
|
|
20240628,151400,1029625638,1681,1681,1681,1680,6491
|
|
20240628,151300,1018719828,1680,1681,1681,1680,3308
|
|
20240628,151200,1013160590,1683,1682,1683,1680,17195
|
|
20240628,151100,984248459,1690,1688,1691,1682,22478
|
|
20240628,151000,946400384,1688,1686,1688,1686,1026
|
|
20240628,150900,944668536,1688,1687,1688,1686,4615
|
|
20240628,150800,936887322,1688,1688,1688,1688,3
|
|
20240628,150700,936882258,1688,1688,1688,1687,306
|
|
20240628,150600,936365734,1688,1688,1688,1688,316
|
|
20240628,150500,935832326,1685,1689,1689,1685,2576
|
|
20240628,150400,931490006,1693,1693,1693,1693,0
|
|
20240628,150300,931490006,1693,1693,1693,1693,0
|
|
20240628,150200,931490006,1693,1687,1693,1685,11189
|
|
20240628,150100,912628649,1687,1687,1687,1687,607
|
|
20240628,150000,911604640,1687,1687,1687,1687,38
|
|
20240628,145900,911540534,1687,1693,1693,1687,1481
|
|
20240628,145800,909041437,1693,1693,1693,1693,0
|
|
20240628,145700,909041437,1693,1693,1693,1693,806
|
|
20240628,145600,907676879,1694,1694,1694,1694,400
|
|
20240628,145500,906999279,1695,1695,1695,1695,0
|
|
20240628,145400,906999279,1695,1695,1695,1687,228
|
|
20240628,145300,906614319,1691,1691,1691,1691,0
|
|
20240628,145200,906614319,1691,1691,1691,1691,1001
|
|
20240628,145100,904921628,1695,1690,1695,1688,3688
|
|
20240628,145000,898692888,1690,1690,1690,1690,0
|
|
20240628,144900,898692888,1690,1698,1698,1689,602
|
|
20240628,144800,897675334,1698,1698,1698,1698,0
|
|
20240628,144700,897675334,1698,1685,1698,1685,3600
|
|
20240628,144600,891586556,1685,1684,1685,1684,1865
|
|
20240628,144500,888444392,1683,1684,1684,1683,3000
|
|
20240628,144400,883394836,1685,1689,1689,1683,54293
|
|
20240628,144300,791912958,1689,1690,1690,1689,410
|
|
20240628,144200,791220437,1693,1690,1693,1689,297
|
|
20240628,144100,790718694,1693,1690,1693,1689,2823
|
|
20240628,144000,785947488,1690,1693,1693,1690,17137
|
|
20240628,143900,756973884,1693,1694,1694,1692,4686
|
|
20240628,143800,749040986,1696,1696,1696,1696,403
|
|
20240628,143700,748357498,1698,1693,1698,1693,2853
|
|
20240628,143600,743524881,1693,1693,1693,1693,4619
|
|
20240628,143500,735704914,1693,1693,1693,1693,0
|
|
20240628,143400,735704914,1693,1693,1693,1693,0
|
|
20240628,143300,735704914,1693,1697,1697,1693,950
|
|
20240628,143200,734096548,1697,1699,1699,1693,5
|
|
20240628,143100,734088063,1693,1693,1699,1693,84
|
|
20240628,143000,733945359,1699,1699,1699,1699,25
|
|
20240628,142900,733902884,1692,1694,1694,1692,10157
|
|
20240628,142800,716710762,1694,1694,1694,1694,0
|
|
20240628,142700,716710762,1694,1696,1696,1694,1678
|
|
20240628,142600,713868224,1700,1700,1700,1700,323
|
|
20240628,142500,713319124,1700,1700,1700,1700,0
|
|
20240628,142400,713319124,1700,1697,1700,1692,13769
|
|
20240628,142300,689984623,1698,1698,1698,1698,1000
|
|
20240628,142200,688286623,1700,1700,1700,1700,10
|
|
20240628,142100,688269623,1700,1700,1700,1700,0
|
|
20240628,142000,688269623,1700,1700,1700,1700,0
|
|
20240628,141900,688269623,1700,1700,1700,1700,0
|
|
20240628,141800,688269623,1700,1699,1700,1697,11214
|
|
20240628,141700,669235440,1699,1699,1699,1699,70
|
|
20240628,141600,669116510,1699,1699,1699,1699,0
|
|
20240628,141500,669116510,1699,1700,1700,1699,275
|
|
20240628,141400,668649281,1702,1702,1702,1702,0
|
|
20240628,141300,668649281,1702,1702,1702,1702,0
|
|
20240628,141200,668649281,1702,1702,1702,1702,237
|
|
20240628,141100,668245907,1698,1698,1698,1698,0
|
|
20240628,141000,668245907,1698,1698,1698,1698,0
|
|
20240628,140900,668245907,1698,1698,1698,1698,200
|
|
20240628,140800,667906307,1698,1698,1698,1698,4092
|
|
20240628,140700,660958091,1698,1698,1698,1698,65
|
|
20240628,140600,660847721,1699,1699,1699,1699,1935
|
|
20240628,140500,657560156,1699,1699,1699,1699,0
|
|
20240628,140400,657560156,1699,1699,1699,1699,0
|
|
20240628,140300,657560156,1699,1699,1699,1699,0
|
|
20240628,140200,657560156,1699,1699,1699,1699,43
|
|
20240628,140100,657487099,1699,1701,1701,1699,300
|
|
20240628,140000,656977283,1702,1702,1702,1702,12
|
|
20240628,135900,656956859,1702,1702,1702,1702,0
|
|
20240628,135800,656956859,1702,1702,1702,1702,0
|
|
20240628,135700,656956859,1702,1702,1702,1702,86
|
|
20240628,135600,656810487,1702,1702,1702,1702,0
|
|
20240628,135500,656810487,1702,1702,1702,1702,5
|
|
20240628,135400,656801977,1702,1702,1702,1702,622
|
|
20240628,135300,655743333,1702,1702,1702,1702,2
|
|
20240628,135200,655739929,1703,1703,1703,1703,0
|
|
20240628,135100,655739929,1703,1703,1703,1703,0
|
|
20240628,135000,655739929,1703,1703,1703,1703,0
|
|
20240628,134900,655739929,1703,1703,1703,1703,0
|
|
20240628,134800,655739929,1703,1703,1703,1703,0
|
|
20240628,134700,655739929,1703,1703,1703,1703,10
|
|
20240628,134600,655722899,1703,1703,1703,1703,3
|
|
20240628,134500,655717790,1703,1703,1703,1703,46
|
|
20240628,134400,655639452,1704,1704,1704,1704,0
|
|
20240628,134300,655639452,1704,1703,1704,1703,236
|
|
20240628,134200,655237328,1703,1702,1703,1702,1089
|
|
20240628,134100,653382763,1701,1702,1702,1699,729
|
|
20240628,134000,652142932,1701,1701,1701,1701,20
|
|
20240628,133900,652108912,1700,1700,1700,1700,0
|
|
20240628,133800,652108912,1700,1700,1700,1700,0
|
|
20240628,133700,652108912,1700,1700,1700,1700,0
|
|
20240628,133600,652108912,1700,1701,1701,1700,48
|
|
20240628,133500,652027302,1700,1700,1700,1700,0
|
|
20240628,133400,652027302,1700,1700,1700,1700,100
|
|
20240628,133300,651857302,1700,1701,1701,1700,140
|
|
20240628,133200,651619187,1702,1702,1702,1702,0
|
|
20240628,133100,651619187,1702,1702,1702,1702,0
|
|
20240628,133000,651619187,1702,1702,1702,1702,0
|
|
20240628,132900,651619187,1702,1702,1702,1702,0
|
|
20240628,132800,651619187,1702,1702,1702,1702,2
|
|
20240628,132700,651615783,1702,1702,1702,1702,0
|
|
20240628,132600,651615783,1702,1700,1702,1700,2498
|
|
20240628,132500,647369074,1700,1700,1700,1700,29
|
|
20240628,132400,647319774,1700,1700,1700,1700,0
|
|
20240628,132300,647319774,1700,1700,1700,1700,0
|
|
20240628,132200,647319774,1700,1700,1700,1700,923
|
|
20240628,132100,645750674,1700,1700,1700,1700,500
|
|
20240628,132000,644900674,1700,1700,1700,1700,500
|
|
20240628,131900,644050674,1701,1701,1701,1701,0
|
|
20240628,131800,644050674,1701,1701,1701,1701,14
|
|
20240628,131700,644026860,1702,1702,1702,1702,1
|
|
20240628,131600,644025158,1702,1702,1702,1702,227
|
|
20240628,131500,643638804,1702,1703,1703,1702,100
|
|
20240628,131400,643468553,1702,1702,1702,1702,0
|
|
20240628,131300,643468553,1702,1702,1702,1702,10
|
|
20240628,131200,643451533,1702,1702,1702,1702,0
|
|
20240628,131100,643451533,1702,1702,1702,1702,1442
|
|
20240628,131000,640997249,1702,1702,1702,1702,0
|
|
20240628,130900,640997249,1702,1702,1702,1702,23
|
|
20240628,130800,640958103,1700,1700,1700,1700,0
|
|
20240628,130700,640958103,1700,1700,1700,1700,0
|
|
20240628,130600,640958103,1700,1700,1700,1700,286
|
|
20240628,130500,640471903,1700,1700,1700,1700,0
|
|
20240628,130400,640471903,1700,1701,1701,1700,9
|
|
20240628,130300,640456601,1699,1699,1699,1699,0
|
|
20240628,130200,640456601,1699,1699,1699,1699,0
|
|
20240628,130100,640456601,1699,1700,1700,1699,968
|
|
20240628,130000,638811345,1699,1699,1699,1699,0
|
|
20240628,125900,638811345,1699,1703,1703,1699,51
|
|
20240628,125800,638724692,1699,1699,1699,1699,0
|
|
20240628,125700,638724692,1699,1699,1699,1699,0
|
|
20240628,125600,638724692,1699,1699,1699,1699,65
|
|
20240628,125500,638614257,1699,1698,1699,1698,1068
|
|
20240628,125400,636800769,1699,1699,1699,1699,0
|
|
20240628,125300,636800769,1699,1698,1699,1698,161
|
|
20240628,125200,636527380,1700,1700,1700,1700,9
|
|
20240628,125100,636512080,1700,1698,1700,1698,688
|
|
20240628,125000,635343852,1698,1699,1699,1698,6422
|
|
20240628,124900,624438745,1700,1700,1700,1700,130
|
|
20240628,124800,624217745,1700,1700,1700,1700,2915
|
|
20240628,124700,619262245,1702,1702,1702,1702,0
|
|
20240628,124600,619262245,1702,1698,1702,1698,5512
|
|
20240628,124500,609902831,1700,1700,1700,1700,278
|
|
20240628,124400,609430231,1698,1698,1698,1698,0
|
|
20240628,124300,609430231,1698,1698,1698,1698,770
|
|
20240628,124200,608122771,1698,1698,1698,1698,0
|
|
20240628,124100,608122771,1698,1699,1699,1698,237
|
|
20240628,124000,607720340,1702,1702,1702,1702,0
|
|
20240628,123900,607720340,1702,1702,1702,1702,0
|
|
20240628,123800,607720340,1702,1702,1702,1702,479
|
|
20240628,123700,606905082,1702,1702,1702,1702,6082
|
|
20240628,123600,596553518,1702,1702,1702,1702,689
|
|
20240628,123500,595380840,1702,1698,1702,1698,10
|
|
20240628,123400,595363828,1702,1699,1702,1698,1195
|
|
20240628,123300,593333640,1701,1701,1701,1701,2
|
|
20240628,123200,593330238,1699,1699,1699,1699,0
|
|
20240628,123100,593330238,1699,1699,1699,1699,0
|
|
20240628,123000,593330238,1699,1700,1700,1699,300
|
|
20240628,122900,592820486,1699,1700,1700,1699,640
|
|
20240628,122800,591733100,1700,1700,1700,1700,0
|
|
20240628,122700,591733100,1700,1700,1700,1700,0
|
|
20240628,122600,591733100,1700,1701,1701,1700,1002
|
|
20240628,122500,590029698,1700,1700,1700,1700,10
|
|
20240628,122400,590012698,1701,1701,1701,1701,0
|
|
20240628,122300,590012698,1701,1701,1701,1701,6
|
|
20240628,122200,590002492,1701,1698,1701,1696,5022
|
|
20240628,122100,581485061,1697,1700,1700,1697,4000
|
|
20240628,122000,574692914,1701,1701,1701,1701,474
|
|
20240628,121900,573886640,1702,1702,1703,1702,133
|
|
20240628,121800,573660241,1702,1701,1702,1701,14
|
|
20240628,121700,573636425,1703,1703,1703,1703,0
|
|
20240628,121600,573636425,1703,1700,1703,1700,598
|
|
20240628,121500,572619759,1703,1701,1703,1698,7911
|
|
20240628,121400,559179139,1701,1703,1703,1701,328
|
|
20240628,121300,558620631,1703,1703,1703,1703,0
|
|
20240628,121200,558620631,1703,1702,1703,1700,760
|
|
20240628,121100,557327121,1700,1702,1702,1700,121
|
|
20240628,121000,557121219,1702,1702,1702,1702,643
|
|
20240628,120900,556026833,1702,1702,1702,1702,0
|
|
20240628,120800,556026833,1702,1702,1702,1702,2
|
|
20240628,120700,556023429,1700,1702,1702,1700,1502
|
|
20240628,120600,553470025,1700,1700,1700,1700,1047
|
|
20240628,120500,551690125,1703,1703,1703,1703,0
|
|
20240628,120400,551690125,1703,1703,1703,1703,0
|
|
20240628,120300,551690125,1703,1703,1703,1703,0
|
|
20240628,120200,551690125,1703,1703,1703,1703,0
|
|
20240628,120100,551690125,1703,1703,1703,1703,0
|
|
20240628,120000,551690125,1703,1703,1703,1703,0
|
|
20240628,115900,551690125,1703,1703,1703,1703,0
|
|
20240628,115800,551690125,1703,1703,1703,1703,0
|
|
20240628,115700,551690125,1703,1703,1703,1703,0
|
|
20240628,115600,551690125,1703,1703,1703,1703,8
|
|
20240628,115500,551676501,1700,1700,1700,1700,20
|
|
20240628,115400,551642501,1703,1699,1703,1699,778
|
|
20240628,115300,550320669,1699,1699,1699,1699,802
|
|
20240628,115200,548958071,1700,1700,1700,1700,0
|
|
20240628,115100,548958071,1700,1698,1700,1698,1089
|
|
20240628,115000,547108653,1700,1699,1700,1698,1136
|
|
20240628,114900,545179534,1700,1699,1700,1699,1002
|
|
20240628,114800,543477134,1700,1700,1700,1700,831
|
|
20240628,114700,542064434,1698,1700,1700,1698,3805
|
|
20240628,114600,535600542,1703,1701,1704,1700,1431
|
|
20240628,114500,533167591,1700,1700,1700,1700,3731
|
|
20240628,114400,526824891,1700,1700,1700,1698,3304
|
|
20240628,114300,521210693,1699,1700,1700,1699,3000
|
|
20240628,114200,516111693,1700,1700,1700,1700,2
|
|
20240628,114100,516108293,1699,1700,1700,1699,3005
|
|
20240628,114000,511002793,1700,1700,1700,1700,107
|
|
20240628,113900,510820893,1699,1699,1699,1699,1000
|
|
20240628,113800,509121893,1699,1699,1699,1699,0
|
|
20240628,113700,509121893,1699,1699,1699,1699,138
|
|
20240628,113600,508887431,1699,1699,1699,1699,0
|
|
20240628,113500,508887431,1699,1699,1699,1699,0
|
|
20240628,113400,508887431,1699,1699,1699,1699,0
|
|
20240628,113300,508887431,1699,1699,1699,1699,2
|
|
20240628,113200,508884033,1700,1700,1700,1700,50
|
|
20240628,113100,508799033,1700,1694,1700,1694,25605
|
|
20240628,113000,465405065,1692,1692,1692,1692,0
|
|
20240628,112900,465405065,1692,1692,1692,1692,50
|
|
20240628,112800,465320465,1692,1692,1692,1692,301
|
|
20240628,112700,464811173,1692,1692,1692,1692,2228
|
|
20240628,112600,461041397,1694,1694,1694,1692,1056
|
|
20240628,112500,459254593,1692,1692,1692,1692,1
|
|
20240628,112400,459252901,1694,1694,1694,1694,2
|
|
20240628,112300,459249513,1692,1692,1692,1692,0
|
|
20240628,112200,459249513,1692,1691,1694,1691,203
|
|
20240628,112100,458906034,1694,1694,1694,1694,25
|
|
20240628,112000,458863684,1694,1694,1694,1694,1
|
|
20240628,111900,458861990,1694,1691,1694,1690,450
|
|
20240628,111800,458101465,1694,1691,1694,1690,335
|
|
20240628,111700,457534975,1691,1691,1691,1691,1003
|
|
20240628,111600,455838902,1690,1690,1690,1690,2713
|
|
20240628,111500,451253932,1691,1690,1691,1690,2007
|
|
20240628,111400,447862096,1690,1690,1690,1690,1496
|
|
20240628,111300,445333856,1690,1689,1690,1689,997
|
|
20240628,111200,443649921,1690,1689,1690,1689,3248
|
|
20240628,111100,438161047,1689,1689,1689,1689,54
|
|
20240628,111000,438069841,1690,1690,1690,1690,1100
|
|
20240628,110900,436210841,1689,1689,1689,1689,49
|
|
20240628,110800,436128080,1689,1689,1689,1689,311
|
|
20240628,110700,435602801,1689,1688,1689,1688,513
|
|
20240628,110600,434736837,1688,1690,1690,1688,7032
|
|
20240628,110500,422860337,1689,1689,1689,1689,100
|
|
20240628,110400,422691437,1690,1690,1690,1690,591
|
|
20240628,110300,421692647,1690,1690,1690,1690,2
|
|
20240628,110200,421689267,1690,1688,1690,1688,3995
|
|
20240628,110100,414945699,1688,1687,1688,1687,1610
|
|
20240628,110000,412229627,1687,1687,1687,1686,349
|
|
20240628,105900,411641193,1687,1686,1687,1686,902
|
|
20240628,105800,410120419,1687,1686,1687,1686,641
|
|
20240628,105700,409039130,1687,1687,1687,1687,2317
|
|
20240628,105600,405130351,1687,1687,1687,1687,0
|
|
20240628,105500,405130351,1687,1687,1687,1687,2
|
|
20240628,105400,405126977,1688,1688,1688,1688,10
|
|
20240628,105300,405110097,1686,1686,1688,1686,1368
|
|
20240628,105200,402803485,1686,1686,1686,1686,0
|
|
20240628,105100,402803485,1686,1688,1688,1686,5235
|
|
20240628,105000,393977055,1688,1688,1688,1688,108
|
|
20240628,104900,393794751,1686,1686,1686,1686,54
|
|
20240628,104800,393703707,1688,1688,1688,1688,50
|
|
20240628,104700,393619307,1688,1688,1688,1686,381
|
|
20240628,104600,392976687,1688,1688,1690,1684,13329
|
|
20240628,104500,370493531,1688,1691,1693,1688,15494
|
|
20240628,104400,344312184,1690,1690,1690,1690,0
|
|
20240628,104300,344312184,1690,1692,1692,1690,4517
|
|
20240628,104200,336673837,1694,1692,1694,1692,502
|
|
20240628,104100,335824449,1692,1692,1692,1692,5192
|
|
20240628,104000,327039585,1694,1695,1695,1690,52898
|
|
20240628,103900,237611829,1695,1698,1698,1695,3472
|
|
20240628,103800,231726315,1698,1698,1698,1698,101
|
|
20240628,103700,231554817,1698,1696,1698,1694,3157
|
|
20240628,103600,226205983,1696,1696,1698,1695,4159
|
|
20240628,103500,219154740,1700,1700,1700,1700,33
|
|
20240628,103400,219098640,1696,1697,1697,1696,555
|
|
20240628,103300,218157087,1696,1696,1696,1696,1242
|
|
20240628,103200,216050655,1700,1700,1700,1700,5
|
|
20240628,103100,216042155,1700,1698,1700,1697,1855
|
|
20240628,103000,212894210,1698,1699,1699,1698,148
|
|
20240628,102900,212642899,1700,1700,1700,1700,0
|
|
20240628,102800,212642899,1700,1700,1700,1700,0
|
|
20240628,102700,212642899,1700,1700,1700,1700,0
|
|
20240628,102600,212642899,1700,1700,1700,1700,0
|
|
20240628,102500,212642899,1700,1700,1700,1700,605
|
|
20240628,102400,211614399,1702,1702,1702,1702,0
|
|
20240628,102300,211614399,1702,1702,1702,1702,0
|
|
20240628,102200,211614399,1702,1702,1702,1702,0
|
|
20240628,102100,211614399,1702,1702,1702,1702,49
|
|
20240628,102000,211531001,1702,1702,1702,1702,1400
|
|
20240628,101900,209148201,1703,1702,1703,1702,5000
|
|
20240628,101800,200635173,1702,1702,1702,1702,0
|
|
20240628,101700,200635173,1702,1702,1702,1702,0
|
|
20240628,101600,200635173,1702,1697,1702,1697,341
|
|
20240628,101500,200055041,1702,1702,1702,1702,9
|
|
20240628,101400,200039723,1702,1703,1703,1697,1061
|
|
20240628,101300,198238559,1698,1700,1700,1698,1635
|
|
20240628,101200,195460757,1701,1702,1703,1701,1012
|
|
20240628,101100,193738861,1703,1700,1703,1700,72
|
|
20240628,101000,193616295,1703,1703,1703,1703,0
|
|
20240628,100900,193616295,1703,1703,1703,1703,0
|
|
20240628,100800,193616295,1703,1703,1703,1702,352
|
|
20240628,100700,193016841,1703,1703,1703,1703,21
|
|
20240628,100600,192981078,1694,1702,1702,1694,3010
|
|
20240628,100500,187878933,1704,1704,1704,1704,0
|
|
20240628,100400,187878933,1704,1704,1704,1704,0
|
|
20240628,100300,187878933,1704,1703,1704,1703,4728
|
|
20240628,100200,179827145,1703,1698,1703,1695,2149
|
|
20240628,100100,176179455,1698,1698,1698,1694,82
|
|
20240628,100000,176040382,1698,1698,1698,1694,1073
|
|
20240628,095900,174220399,1703,1703,1703,1703,3
|
|
20240628,095800,174215290,1698,1698,1703,1698,507
|
|
20240628,095700,173354399,1703,1703,1703,1703,1
|
|
20240628,095600,173352696,1698,1702,1703,1698,287
|
|
20240628,095500,172865232,1703,1703,1703,1700,1228
|
|
20240628,095400,170777454,1703,1702,1703,1702,32
|
|
20240628,095300,170722988,1703,1703,1703,1703,0
|
|
20240628,095200,170722988,1703,1703,1703,1703,0
|
|
20240628,095100,170722988,1703,1703,1703,1703,27
|
|
20240628,095000,170677007,1703,1697,1703,1697,54
|
|
20240628,094900,170585057,1697,1700,1700,1694,1056
|
|
20240628,094800,168795413,1704,1700,1704,1700,50
|
|
20240628,094700,168710405,1700,1701,1701,1692,5600
|
|
20240628,094600,159217373,1707,1707,1707,1707,20
|
|
20240628,094500,159183233,1708,1708,1708,1708,1
|
|
20240628,094400,159181525,1701,1701,1701,1701,100
|
|
20240628,094300,159011425,1708,1708,1708,1708,6
|
|
20240628,094200,159001177,1708,1708,1708,1708,22
|
|
20240628,094100,158963601,1700,1700,1708,1700,408
|
|
20240628,094000,158268377,1700,1706,1706,1700,1613
|
|
20240628,093900,155522535,1706,1707,1707,1706,1830
|
|
20240628,093800,152400386,1709,1709,1709,1709,133
|
|
20240628,093700,152173089,1707,1707,1707,1707,0
|
|
20240628,093600,152173089,1707,1707,1707,1707,1
|
|
20240628,093500,152171382,1710,1709,1710,1709,453
|
|
20240628,093400,151397177,1707,1709,1709,1707,545
|
|
20240628,093300,150465862,1709,1706,1709,1706,325
|
|
20240628,093200,149911346,1710,1710,1710,1710,149
|
|
20240628,093100,149656556,1710,1710,1710,1710,569
|
|
20240628,093000,148683566,1710,1706,1710,1706,3926
|
|
20240628,092900,141984332,1706,1706,1706,1706,566
|
|
20240628,092800,141018736,1709,1710,1710,1709,334
|
|
20240628,092700,140447606,1710,1708,1710,1705,1846
|
|
20240628,092600,137294260,1708,1708,1708,1708,10
|
|
20240628,092500,137277180,1708,1708,1708,1708,22
|
|
20240628,092400,137239604,1703,1708,1708,1703,249
|
|
20240628,092300,136814557,1708,1708,1708,1708,18
|
|
20240628,092200,136783813,1708,1708,1708,1708,325
|
|
20240628,092100,136228713,1708,1708,1708,1708,29
|
|
20240628,092000,136179181,1708,1707,1708,1707,292
|
|
20240628,091900,135680592,1707,1707,1707,1707,0
|
|
20240628,091800,135680592,1707,1707,1707,1707,5
|
|
20240628,091700,135672057,1708,1708,1708,1708,62
|
|
20240628,091600,135566161,1708,1701,1708,1701,101
|
|
20240628,091500,135394353,1701,1700,1702,1700,2095
|
|
20240628,091400,131832790,1700,1709,1709,1700,1389
|
|
20240628,091300,129471434,1709,1700,1709,1700,4372
|
|
20240628,091200,122039025,1700,1700,1700,1700,1000
|
|
20240628,091100,120339025,1710,1698,1710,1698,6531
|
|
20240628,091000,109237039,1693,1694,1694,1692,4610
|
|
20240628,090900,101436798,1699,1694,1699,1692,930
|
|
20240628,090800,99859079,1692,1692,1700,1691,908
|
|
20240628,090700,98322524,1692,1700,1700,1692,5856
|
|
20240628,090600,88406164,1700,1700,1700,1695,2740
|
|
20240628,090500,83749277,1700,1706,1711,1700,5048
|
|
20240628,090400,75159447,1706,1706,1706,1706,788
|
|
20240628,090300,73815119,1706,1698,1706,1698,12372
|
|
20240628,090200,52801847,1699,1699,1699,1687,19658
|
|
20240628,090100,19599710,1699,1706,1706,1699,2627
|
|
20240628,090000,15136381,1706,1700,1706,1700,8903
|