609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190600,359294914,714,714,714,714,2788
|
|
20240628,190500,359294914,714,714,714,714,0
|
|
20240628,190400,359294914,714,714,714,714,0
|
|
20240628,190300,359294914,714,714,714,714,0
|
|
20240628,190200,359294914,714,714,714,714,0
|
|
20240628,190100,359294914,714,714,714,714,0
|
|
20240628,190000,359294914,714,714,714,714,0
|
|
20240628,185900,359294914,714,714,714,714,0
|
|
20240628,185800,359294914,714,714,714,714,0
|
|
20240628,185700,359294914,714,714,714,714,0
|
|
20240628,185600,359294914,714,714,714,714,0
|
|
20240628,185500,359294914,714,714,714,714,0
|
|
20240628,185400,359294914,714,714,714,714,0
|
|
20240628,185300,359294914,714,714,714,714,0
|
|
20240628,185200,359294914,714,714,714,714,0
|
|
20240628,185100,359294914,714,714,714,714,0
|
|
20240628,185000,359294914,714,714,714,714,0
|
|
20240628,184900,359294914,714,714,714,714,0
|
|
20240628,184800,359294914,714,714,714,714,0
|
|
20240628,184700,359294914,714,714,714,714,0
|
|
20240628,184600,359294914,714,714,714,714,0
|
|
20240628,184500,359294914,714,714,714,714,0
|
|
20240628,184400,359294914,714,714,714,714,0
|
|
20240628,184300,359294914,714,714,714,714,0
|
|
20240628,184200,359294914,714,714,714,714,0
|
|
20240628,184100,359294914,714,714,714,714,0
|
|
20240628,184000,359294914,714,714,714,714,0
|
|
20240628,183900,359294914,714,714,714,714,0
|
|
20240628,183800,359294914,714,714,714,714,0
|
|
20240628,183700,359294914,714,714,714,714,0
|
|
20240628,183600,359294914,714,714,714,714,2788
|
|
20240628,183500,359294914,714,714,714,714,0
|
|
20240628,183400,359294914,714,714,714,714,0
|
|
20240628,183300,359294914,714,714,714,714,0
|
|
20240628,183200,359294914,714,714,714,714,0
|
|
20240628,183100,359294914,714,714,714,714,0
|
|
20240628,183000,359294914,714,714,714,714,0
|
|
20240628,182900,359294914,714,714,714,714,0
|
|
20240628,182800,359294914,714,714,714,714,0
|
|
20240628,182700,359294914,714,714,714,714,0
|
|
20240628,182600,359294914,714,714,714,714,0
|
|
20240628,182500,359294914,714,714,714,714,0
|
|
20240628,182400,359294914,714,714,714,714,0
|
|
20240628,182300,359294914,714,714,714,714,0
|
|
20240628,182200,359294914,714,714,714,714,0
|
|
20240628,182100,359294914,714,714,714,714,0
|
|
20240628,182000,359294914,714,714,714,714,0
|
|
20240628,181900,359294914,714,714,714,714,0
|
|
20240628,181800,359294914,714,714,714,714,0
|
|
20240628,181700,359294914,714,714,714,714,0
|
|
20240628,181600,359294914,714,714,714,714,0
|
|
20240628,181500,359294914,714,714,714,714,0
|
|
20240628,181400,359294914,714,714,714,714,0
|
|
20240628,181300,359294914,714,714,714,714,0
|
|
20240628,181200,359294914,714,714,714,714,0
|
|
20240628,181100,359294914,714,714,714,714,0
|
|
20240628,181000,359294914,714,714,714,714,0
|
|
20240628,180900,359294914,714,714,714,714,0
|
|
20240628,180800,359294914,714,714,714,714,0
|
|
20240628,180700,359294914,714,714,714,714,0
|
|
20240628,180600,359294914,714,714,714,714,2788
|
|
20240628,180500,359294914,714,714,714,714,0
|
|
20240628,180400,359294914,714,714,714,714,0
|
|
20240628,180300,359294914,714,714,714,714,0
|
|
20240628,180200,359294914,714,714,714,714,0
|
|
20240628,180100,359294914,714,714,714,714,0
|
|
20240628,180000,359294914,714,714,714,714,0
|
|
20240628,175900,359294914,714,714,714,714,0
|
|
20240628,175800,359294914,714,714,714,714,0
|
|
20240628,175700,359294914,714,714,714,714,0
|
|
20240628,175600,359294914,714,714,714,714,0
|
|
20240628,175500,359294914,714,714,714,714,0
|
|
20240628,175400,359294914,714,714,714,714,0
|
|
20240628,175300,359294914,714,714,714,714,0
|
|
20240628,175200,359294914,714,714,714,714,0
|
|
20240628,175100,359294914,714,714,714,714,0
|
|
20240628,175000,359294914,714,714,714,714,0
|
|
20240628,174900,359294914,714,714,714,714,0
|
|
20240628,174800,359294914,714,714,714,714,0
|
|
20240628,174700,359294914,714,714,714,714,0
|
|
20240628,174600,359294914,714,714,714,714,0
|
|
20240628,174500,359294914,714,714,714,714,0
|
|
20240628,174400,359294914,714,714,714,714,0
|
|
20240628,174300,359294914,714,714,714,714,0
|
|
20240628,174200,359294914,714,714,714,714,0
|
|
20240628,174100,359294914,714,714,714,714,0
|
|
20240628,174000,359294914,714,714,714,714,0
|
|
20240628,173900,359294914,714,714,714,714,0
|
|
20240628,173800,359294914,714,714,714,714,0
|
|
20240628,173700,359294914,714,714,714,714,0
|
|
20240628,173600,359294914,714,714,714,714,2788
|
|
20240628,173500,359294914,714,714,714,714,0
|
|
20240628,173400,359294914,714,714,714,714,0
|
|
20240628,173300,359294914,714,714,714,714,0
|
|
20240628,173200,359294914,714,714,714,714,0
|
|
20240628,173100,359294914,714,714,714,714,0
|
|
20240628,173000,359294914,714,714,714,714,0
|
|
20240628,172900,359294914,714,714,714,714,0
|
|
20240628,172800,359294914,714,714,714,714,0
|
|
20240628,172700,359294914,714,714,714,714,0
|
|
20240628,172600,359294914,714,714,714,714,0
|
|
20240628,172500,359294914,714,714,714,714,0
|
|
20240628,172400,359294914,714,714,714,714,0
|
|
20240628,172300,359294914,714,714,714,714,0
|
|
20240628,172200,359294914,714,714,714,714,0
|
|
20240628,172100,359294914,714,714,714,714,0
|
|
20240628,172000,359294914,714,714,714,714,0
|
|
20240628,171900,359294914,714,714,714,714,0
|
|
20240628,171800,359294914,714,714,714,714,0
|
|
20240628,171700,359294914,714,714,714,714,0
|
|
20240628,171600,359294914,714,714,714,714,0
|
|
20240628,171500,359294914,714,714,714,714,0
|
|
20240628,171400,359294914,714,714,714,714,0
|
|
20240628,171300,359294914,714,714,714,714,0
|
|
20240628,171200,359294914,714,714,714,714,0
|
|
20240628,171100,359294914,714,714,714,714,0
|
|
20240628,171000,359294914,714,714,714,714,0
|
|
20240628,170900,359294914,714,714,714,714,0
|
|
20240628,170800,359294914,714,714,714,714,0
|
|
20240628,170700,359294914,714,714,714,714,0
|
|
20240628,170600,359294914,714,714,714,714,2788
|
|
20240628,170500,359294914,714,714,714,714,0
|
|
20240628,170400,359294914,714,714,714,714,0
|
|
20240628,170300,359294914,714,714,714,714,0
|
|
20240628,170200,359294914,714,714,714,714,0
|
|
20240628,170100,359294914,714,714,714,714,0
|
|
20240628,170000,359294914,714,714,714,714,0
|
|
20240628,165900,359294914,714,714,714,714,0
|
|
20240628,165800,359294914,714,714,714,714,0
|
|
20240628,165700,359294914,714,714,714,714,0
|
|
20240628,165600,359294914,714,714,714,714,0
|
|
20240628,165500,359294914,714,714,714,714,0
|
|
20240628,165400,359294914,714,714,714,714,0
|
|
20240628,165300,359294914,714,714,714,714,0
|
|
20240628,165200,359294914,714,714,714,714,0
|
|
20240628,165100,359294914,714,714,714,714,0
|
|
20240628,165000,359294914,714,714,714,714,0
|
|
20240628,164900,359294914,714,714,714,714,0
|
|
20240628,164800,359294914,714,714,714,714,0
|
|
20240628,164700,359294914,714,714,714,714,0
|
|
20240628,164600,359294914,714,714,714,714,0
|
|
20240628,164500,359294914,714,714,714,714,0
|
|
20240628,164400,359294914,714,714,714,714,0
|
|
20240628,164300,359294914,714,714,714,714,0
|
|
20240628,164200,359294914,714,714,714,714,0
|
|
20240628,164100,359294914,714,714,714,714,0
|
|
20240628,164000,359294914,714,714,714,714,0
|
|
20240628,163900,359294914,714,714,714,714,0
|
|
20240628,163800,359294914,714,714,714,714,0
|
|
20240628,163700,359294914,714,714,714,714,0
|
|
20240628,163600,359294914,714,714,714,714,2788
|
|
20240628,163500,359294914,714,714,714,714,0
|
|
20240628,163400,359294914,714,714,714,714,0
|
|
20240628,163300,359294914,714,714,714,714,0
|
|
20240628,163200,359294914,714,714,714,714,0
|
|
20240628,163100,359294914,714,714,714,714,0
|
|
20240628,163000,359294914,714,714,714,714,0
|
|
20240628,162900,359294914,714,714,714,714,0
|
|
20240628,162800,359294914,714,714,714,714,0
|
|
20240628,162700,359294914,714,714,714,714,0
|
|
20240628,162600,359294914,714,714,714,714,0
|
|
20240628,162500,359294914,714,714,714,714,0
|
|
20240628,162400,359294914,714,714,714,714,0
|
|
20240628,162300,359294914,714,714,714,714,0
|
|
20240628,162200,359294914,714,714,714,714,0
|
|
20240628,162100,359294914,714,714,714,714,0
|
|
20240628,162000,359294914,714,714,714,714,0
|
|
20240628,161900,359294914,714,714,714,714,0
|
|
20240628,161800,359294914,714,714,714,714,0
|
|
20240628,161700,359294914,714,714,714,714,0
|
|
20240628,161600,359294914,714,714,714,714,0
|
|
20240628,161500,359294914,714,714,714,714,0
|
|
20240628,161400,359294914,714,714,714,714,0
|
|
20240628,161300,359294914,714,714,714,714,0
|
|
20240628,161200,359294914,714,714,714,714,0
|
|
20240628,161100,359294914,714,714,714,714,0
|
|
20240628,161000,359294914,714,714,714,714,0
|
|
20240628,160900,359294914,714,714,714,714,0
|
|
20240628,160800,359294914,714,714,714,714,0
|
|
20240628,160700,359294914,714,714,714,714,0
|
|
20240628,160600,359294914,714,714,714,714,2788
|
|
20240628,160500,359294914,714,714,714,714,0
|
|
20240628,160400,359294914,714,714,714,714,0
|
|
20240628,160300,359294914,714,714,714,714,0
|
|
20240628,160200,359294914,714,714,714,714,0
|
|
20240628,160100,359294914,714,714,714,714,0
|
|
20240628,160000,359294914,714,714,714,714,0
|
|
20240628,155900,359294914,714,714,714,714,0
|
|
20240628,155800,359294914,714,714,714,714,0
|
|
20240628,155700,359294914,714,714,714,714,0
|
|
20240628,155600,359294914,714,714,714,714,0
|
|
20240628,155500,359294914,714,714,714,714,0
|
|
20240628,155400,359294914,714,714,714,714,0
|
|
20240628,155300,359294914,714,714,714,714,0
|
|
20240628,155200,359294914,714,714,714,714,0
|
|
20240628,155100,359294914,714,714,714,714,0
|
|
20240628,155000,359294914,714,714,714,714,0
|
|
20240628,154900,359294914,714,714,714,714,0
|
|
20240628,154800,359294914,714,714,714,714,0
|
|
20240628,154700,359294914,714,714,714,714,0
|
|
20240628,154600,359294914,714,714,714,714,0
|
|
20240628,154500,359294914,714,714,714,714,0
|
|
20240628,154400,359294914,714,714,714,714,0
|
|
20240628,154300,359294914,714,714,714,714,0
|
|
20240628,154200,359294914,714,714,714,714,0
|
|
20240628,154100,359294914,714,714,714,714,0
|
|
20240628,154000,359294914,714,714,714,714,0
|
|
20240628,153900,359294914,714,714,714,714,0
|
|
20240628,153800,359294914,714,714,714,714,0
|
|
20240628,153700,359294914,714,714,714,714,0
|
|
20240628,153600,359294914,714,714,714,714,2788
|
|
20240628,153500,359294914,714,714,714,714,0
|
|
20240628,153400,359294914,714,714,714,714,0
|
|
20240628,153300,359294914,714,714,714,714,0
|
|
20240628,153200,359294914,714,714,714,714,0
|
|
20240628,153100,359294914,714,714,714,714,0
|
|
20240628,153000,359294914,714,714,714,714,2788
|
|
20240628,152900,357304282,714,714,714,714,0
|
|
20240628,152800,357304282,714,714,714,714,0
|
|
20240628,152700,357304282,714,714,714,714,0
|
|
20240628,152600,357304282,714,714,714,714,0
|
|
20240628,152500,357304282,714,714,714,714,0
|
|
20240628,152400,357304282,714,714,714,714,0
|
|
20240628,152300,357304282,714,714,714,714,0
|
|
20240628,152200,357304282,714,714,714,714,0
|
|
20240628,152100,357304282,714,714,714,714,0
|
|
20240628,152000,357304282,714,714,714,714,0
|
|
20240628,151900,357304282,714,710,715,710,756
|
|
20240628,151800,356764263,714,712,715,712,5386
|
|
20240628,151700,352921628,713,709,713,705,12979
|
|
20240628,151600,343742469,709,710,711,709,1447
|
|
20240628,151500,342715463,713,710,713,710,192
|
|
20240628,151400,342579110,713,713,713,713,0
|
|
20240628,151300,342579110,713,710,713,710,123
|
|
20240628,151200,342491450,714,714,714,714,0
|
|
20240628,151100,342491450,714,714,714,714,0
|
|
20240628,151000,342491450,714,714,714,714,0
|
|
20240628,150900,342491450,714,714,714,714,15
|
|
20240628,150800,342480740,710,715,715,710,701
|
|
20240628,150700,341982240,715,710,715,710,2421
|
|
20240628,150600,340263276,710,710,710,710,588
|
|
20240628,150500,339845796,715,714,715,710,6119
|
|
20240628,150400,335473246,710,715,715,710,4225
|
|
20240628,150300,332461405,715,714,715,714,13
|
|
20240628,150200,332452111,711,713,713,711,5543
|
|
20240628,150100,328506025,712,713,715,710,5833
|
|
20240628,150000,324356950,715,715,715,715,0
|
|
20240628,145900,324356950,715,715,715,712,690
|
|
20240628,145800,323865580,712,712,712,712,0
|
|
20240628,145700,323865580,712,715,715,712,555
|
|
20240628,145600,323470111,714,714,714,714,3
|
|
20240628,145500,323467969,714,714,714,714,1017
|
|
20240628,145400,322741831,715,715,715,715,1424
|
|
20240628,145300,321723671,715,714,715,714,493
|
|
20240628,145200,321371659,714,714,714,714,0
|
|
20240628,145100,321371659,714,714,715,714,507
|
|
20240628,145000,321009660,715,715,715,715,0
|
|
20240628,144900,321009660,715,715,715,715,0
|
|
20240628,144800,321009660,715,714,715,714,611
|
|
20240628,144700,320573396,714,714,714,714,10
|
|
20240628,144600,320566256,715,715,715,715,2500
|
|
20240628,144500,318778756,715,715,715,715,0
|
|
20240628,144400,318778756,715,714,715,714,10
|
|
20240628,144300,318771608,712,713,715,712,14
|
|
20240628,144200,318761623,715,714,715,713,4004
|
|
20240628,144100,315904127,713,713,713,713,4843
|
|
20240628,144000,312451068,713,713,713,713,157
|
|
20240628,143900,312339127,714,714,714,712,582
|
|
20240628,143800,311923635,714,715,715,714,103
|
|
20240628,143700,311850081,715,715,715,715,0
|
|
20240628,143600,311850081,715,714,715,714,3320
|
|
20240628,143500,309479592,714,714,714,714,19
|
|
20240628,143400,309466026,714,714,714,714,0
|
|
20240628,143300,309466026,714,712,714,712,89
|
|
20240628,143200,309402640,712,712,712,712,500
|
|
20240628,143100,309046640,713,712,713,712,220
|
|
20240628,143000,308889980,713,712,713,712,4
|
|
20240628,142900,308887130,712,713,713,712,41
|
|
20240628,142800,308857899,714,710,714,710,5000
|
|
20240628,142700,305295368,709,709,709,709,1103
|
|
20240628,142600,304513341,710,709,710,709,333
|
|
20240628,142500,304276943,709,709,709,709,150
|
|
20240628,142400,304170593,709,709,709,709,122
|
|
20240628,142300,304084095,708,708,708,708,1661
|
|
20240628,142200,302908107,710,710,710,710,0
|
|
20240628,142100,302908107,710,709,710,709,1217
|
|
20240628,142000,302045202,709,708,709,708,4002
|
|
20240628,141900,299211784,709,709,709,709,207
|
|
20240628,141800,299065021,708,709,709,708,226
|
|
20240628,141700,298905011,709,710,710,709,3
|
|
20240628,141600,298902883,708,708,708,708,0
|
|
20240628,141500,298902883,708,708,708,708,52
|
|
20240628,141400,298866067,709,709,709,709,0
|
|
20240628,141300,298866067,709,709,709,709,0
|
|
20240628,141200,298866067,709,709,709,709,68
|
|
20240628,141100,298817855,709,709,710,709,5
|
|
20240628,141000,298814309,708,708,708,708,70
|
|
20240628,140900,298764749,715,715,715,715,0
|
|
20240628,140800,298764749,715,710,715,710,12939
|
|
20240628,140700,289532825,709,709,709,709,0
|
|
20240628,140600,289532825,709,709,709,709,114
|
|
20240628,140500,289451999,713,709,713,709,4793
|
|
20240628,140400,286043302,709,709,709,709,1
|
|
20240628,140300,286042593,709,709,709,709,1556
|
|
20240628,140200,284939389,709,709,709,709,5
|
|
20240628,140100,284935844,709,709,709,709,0
|
|
20240628,140000,284935844,709,709,709,709,0
|
|
20240628,135900,284935844,709,709,709,709,0
|
|
20240628,135800,284935844,709,709,709,709,82
|
|
20240628,135700,284877706,709,708,709,708,2100
|
|
20240628,135600,283390113,708,708,708,708,18
|
|
20240628,135500,283377369,708,708,708,708,500
|
|
20240628,135400,283023369,708,708,708,708,1
|
|
20240628,135300,283022661,708,708,708,708,1000
|
|
20240628,135200,282314661,709,709,709,709,0
|
|
20240628,135100,282314661,709,709,709,709,0
|
|
20240628,135000,282314661,709,709,709,709,100
|
|
20240628,134900,282243761,709,709,709,709,0
|
|
20240628,134800,282243761,709,709,709,709,0
|
|
20240628,134700,282243761,709,708,709,707,253
|
|
20240628,134600,282064688,709,709,709,709,0
|
|
20240628,134500,282064688,709,709,709,709,0
|
|
20240628,134400,282064688,709,709,709,709,17
|
|
20240628,134300,282052635,708,708,708,708,276
|
|
20240628,134200,281857227,708,708,708,708,0
|
|
20240628,134100,281857227,708,707,708,707,408
|
|
20240628,134000,281568656,707,707,707,707,0
|
|
20240628,133900,281568656,707,707,707,707,0
|
|
20240628,133800,281568656,707,707,707,707,50
|
|
20240628,133700,281533306,707,707,707,707,1
|
|
20240628,133600,281532599,706,707,707,706,160
|
|
20240628,133500,281419579,706,706,706,706,100
|
|
20240628,133400,281348979,706,706,706,706,500
|
|
20240628,133300,280995979,705,705,705,705,0
|
|
20240628,133200,280995979,705,705,705,705,0
|
|
20240628,133100,280995979,705,707,707,705,4208
|
|
20240628,133000,278027523,707,707,707,707,0
|
|
20240628,132900,278027523,707,707,707,707,0
|
|
20240628,132800,278027523,707,707,707,707,19
|
|
20240628,132700,278014090,707,707,707,707,0
|
|
20240628,132600,278014090,707,710,710,707,153
|
|
20240628,132500,277905913,710,710,710,710,263
|
|
20240628,132400,277719183,713,706,713,706,12321
|
|
20240628,132300,268980721,706,706,706,706,0
|
|
20240628,132200,268980721,706,706,706,706,3
|
|
20240628,132100,268978603,705,706,706,705,250
|
|
20240628,132000,268802253,707,707,707,707,30
|
|
20240628,131900,268781043,707,707,707,707,0
|
|
20240628,131800,268781043,707,705,707,705,3437
|
|
20240628,131700,266357954,705,705,705,705,513
|
|
20240628,131600,265996289,705,706,706,705,1050
|
|
20240628,131500,265255039,706,706,706,706,50
|
|
20240628,131400,265219739,708,708,708,708,0
|
|
20240628,131300,265219739,708,707,708,707,155
|
|
20240628,131200,265110153,707,706,707,706,251
|
|
20240628,131100,264932846,707,707,707,707,100
|
|
20240628,131000,264862146,708,706,708,706,152
|
|
20240628,130900,264754832,708,708,708,708,0
|
|
20240628,130800,264754832,708,707,708,707,6393
|
|
20240628,130700,260228599,705,705,705,705,260
|
|
20240628,130600,260045299,706,706,706,706,280
|
|
20240628,130500,259847619,708,708,708,708,0
|
|
20240628,130400,259847619,708,707,708,707,220
|
|
20240628,130300,259692078,707,707,707,707,2000
|
|
20240628,130200,258278078,707,706,707,706,204
|
|
20240628,130100,258134051,707,707,707,707,1
|
|
20240628,130000,258133344,706,706,706,706,1
|
|
20240628,125900,258132638,707,707,707,707,23
|
|
20240628,125800,258116377,707,707,707,707,0
|
|
20240628,125700,258116377,707,707,707,707,10
|
|
20240628,125600,258109307,706,705,706,705,346
|
|
20240628,125500,257865260,706,706,706,706,229
|
|
20240628,125400,257703586,705,705,705,705,137
|
|
20240628,125300,257607001,705,706,706,705,2064
|
|
20240628,125200,256150009,707,707,707,707,5
|
|
20240628,125100,256146474,706,706,706,706,0
|
|
20240628,125000,256146474,706,707,707,706,391
|
|
20240628,124900,255870228,707,707,707,707,0
|
|
20240628,124800,255870228,707,707,707,707,0
|
|
20240628,124700,255870228,707,707,707,707,0
|
|
20240628,124600,255870228,707,707,707,707,11
|
|
20240628,124500,255862451,707,707,707,707,10
|
|
20240628,124400,255855381,707,707,707,707,0
|
|
20240628,124300,255855381,707,707,707,707,105
|
|
20240628,124200,255781146,707,707,707,707,125
|
|
20240628,124100,255692771,708,708,708,708,0
|
|
20240628,124000,255692771,708,706,708,706,99
|
|
20240628,123900,255622875,707,707,707,707,2196
|
|
20240628,123800,254070303,708,708,708,708,0
|
|
20240628,123700,254070303,708,708,708,708,57
|
|
20240628,123600,254029947,708,708,708,708,0
|
|
20240628,123500,254029947,708,708,708,708,0
|
|
20240628,123400,254029947,708,708,708,708,50
|
|
20240628,123300,253994547,707,707,707,707,1514
|
|
20240628,123200,252924149,707,707,707,707,134
|
|
20240628,123100,252829411,708,708,708,708,281
|
|
20240628,123000,252630463,708,708,708,708,2002
|
|
20240628,122900,251213047,709,709,709,709,811
|
|
20240628,122800,250638048,709,709,709,709,0
|
|
20240628,122700,250638048,709,709,709,709,2
|
|
20240628,122600,250636630,709,709,709,709,2
|
|
20240628,122500,250635212,709,709,709,709,56
|
|
20240628,122400,250595508,709,709,709,709,2131
|
|
20240628,122300,249084629,709,709,709,709,1
|
|
20240628,122200,249083920,709,709,709,709,1
|
|
20240628,122100,249083211,709,709,709,709,0
|
|
20240628,122000,249083211,709,709,709,709,29
|
|
20240628,121900,249062650,709,709,709,709,4
|
|
20240628,121800,249059814,709,710,710,709,198
|
|
20240628,121700,248919426,709,709,709,709,2225
|
|
20240628,121600,247341901,709,709,709,709,0
|
|
20240628,121500,247341901,709,709,709,709,2500
|
|
20240628,121400,245569401,709,709,709,709,267
|
|
20240628,121300,245380098,709,709,709,709,0
|
|
20240628,121200,245380098,709,709,709,709,0
|
|
20240628,121100,245380098,709,709,709,709,0
|
|
20240628,121000,245380098,709,709,709,709,6
|
|
20240628,120900,245375844,709,709,709,709,1580
|
|
20240628,120800,244255624,709,709,709,709,0
|
|
20240628,120700,244255624,709,709,709,709,628
|
|
20240628,120600,243810372,709,709,709,709,701
|
|
20240628,120500,243313363,709,709,709,709,2157
|
|
20240628,120400,241784050,708,708,708,708,0
|
|
20240628,120300,241784050,708,708,708,708,99
|
|
20240628,120200,241713958,708,708,708,708,2893
|
|
20240628,120100,239665714,708,707,708,707,108
|
|
20240628,120000,239589251,707,707,707,707,70
|
|
20240628,115900,239539761,707,708,708,707,416
|
|
20240628,115800,239245433,708,708,708,708,2
|
|
20240628,115700,239244017,707,707,707,707,47
|
|
20240628,115600,239210788,709,709,709,709,100
|
|
20240628,115500,239139888,709,708,709,708,115
|
|
20240628,115400,239058448,708,708,708,708,197
|
|
20240628,115300,238918972,708,708,708,708,1
|
|
20240628,115200,238918264,709,709,709,709,116
|
|
20240628,115100,238836020,709,709,709,709,0
|
|
20240628,115000,238836020,709,709,709,709,1
|
|
20240628,114900,238835311,710,710,710,710,55
|
|
20240628,114800,238796261,710,710,710,710,0
|
|
20240628,114700,238796261,710,710,710,710,700
|
|
20240628,114600,238299261,710,710,710,710,15
|
|
20240628,114500,238288611,710,710,710,710,161
|
|
20240628,114400,238174301,709,709,709,709,12602
|
|
20240628,114300,229239483,710,708,710,708,5959
|
|
20240628,114200,225010072,707,706,707,706,443
|
|
20240628,114100,224696933,706,706,706,706,0
|
|
20240628,114000,224696933,706,706,706,706,0
|
|
20240628,113900,224696933,706,706,706,706,99
|
|
20240628,113800,224627039,707,707,707,707,500
|
|
20240628,113700,224273539,707,707,707,707,70
|
|
20240628,113600,224224049,707,707,707,707,147
|
|
20240628,113500,224120120,708,708,708,708,40
|
|
20240628,113400,224091800,708,708,708,708,177
|
|
20240628,113300,223966484,708,708,708,708,0
|
|
20240628,113200,223966484,708,708,708,708,0
|
|
20240628,113100,223966484,708,708,708,708,6267
|
|
20240628,113000,219529448,709,710,710,709,6552
|
|
20240628,112900,214884050,710,710,710,710,1
|
|
20240628,112800,214883340,710,710,710,710,0
|
|
20240628,112700,214883340,710,710,710,710,0
|
|
20240628,112600,214883340,710,710,710,710,1800
|
|
20240628,112500,213605340,710,710,710,710,0
|
|
20240628,112400,213605340,710,710,710,710,69
|
|
20240628,112300,213556350,710,710,710,710,20
|
|
20240628,112200,213542150,710,710,710,710,440
|
|
20240628,112100,213229750,710,711,711,710,130
|
|
20240628,112000,213137324,711,710,711,710,218
|
|
20240628,111900,212982427,711,711,711,711,284
|
|
20240628,111800,212780503,712,711,712,711,30
|
|
20240628,111700,212759144,712,712,712,712,0
|
|
20240628,111600,212759144,712,712,712,712,40
|
|
20240628,111500,212730664,712,712,712,712,211
|
|
20240628,111400,212580432,712,712,712,712,24
|
|
20240628,111300,212563344,711,711,711,711,2256
|
|
20240628,111200,210959328,711,711,711,711,407
|
|
20240628,111100,210669951,711,711,711,711,384
|
|
20240628,111000,210396927,710,710,710,710,1
|
|
20240628,110900,210396217,712,712,712,712,0
|
|
20240628,110800,210396217,712,712,712,712,50
|
|
20240628,110700,210360617,711,711,711,711,350
|
|
20240628,110600,210111767,710,710,710,710,0
|
|
20240628,110500,210111767,710,710,710,710,51
|
|
20240628,110400,210075557,710,710,710,710,81
|
|
20240628,110300,210018047,711,711,711,711,0
|
|
20240628,110200,210018047,711,710,711,710,7401
|
|
20240628,110100,204757050,709,707,709,707,6222
|
|
20240628,110000,200350175,706,707,707,706,429
|
|
20240628,105900,200047001,707,707,707,707,561
|
|
20240628,105800,199650374,706,707,707,706,1992
|
|
20240628,105700,198242102,707,708,709,707,963
|
|
20240628,105600,197561075,708,708,708,708,2469
|
|
20240628,105500,195813023,708,709,709,708,1561
|
|
20240628,105400,194707830,709,708,709,708,306
|
|
20240628,105300,194491141,709,710,710,709,12
|
|
20240628,105200,194482631,710,710,710,710,0
|
|
20240628,105100,194482631,710,710,710,710,106
|
|
20240628,105000,194407371,710,710,710,710,10
|
|
20240628,104900,194400271,709,709,709,709,97
|
|
20240628,104800,194331498,708,709,709,708,223
|
|
20240628,104700,194173434,709,709,709,709,2
|
|
20240628,104600,194172016,709,710,710,709,400
|
|
20240628,104500,193888216,710,710,710,710,51
|
|
20240628,104400,193852006,709,709,709,709,66
|
|
20240628,104300,193805212,709,708,710,708,703
|
|
20240628,104200,193306086,709,709,709,709,349
|
|
20240628,104100,193058645,710,710,710,710,1115
|
|
20240628,104000,192266995,711,711,711,711,100
|
|
20240628,103900,192195895,711,711,711,711,1
|
|
20240628,103800,192195184,711,711,711,711,0
|
|
20240628,103700,192195184,711,711,711,711,10
|
|
20240628,103600,192188074,711,711,711,711,2
|
|
20240628,103500,192186652,710,710,710,710,0
|
|
20240628,103400,192186652,710,711,711,710,104
|
|
20240628,103300,192112808,710,710,710,710,0
|
|
20240628,103200,192112808,710,711,711,710,501
|
|
20240628,103100,191756998,711,711,711,711,202
|
|
20240628,103000,191613376,711,711,711,711,50
|
|
20240628,102900,191577826,711,712,712,711,865
|
|
20240628,102800,190962809,712,712,712,711,209
|
|
20240628,102700,190814196,711,712,714,711,31
|
|
20240628,102600,190792069,715,711,715,711,627
|
|
20240628,102500,190344623,712,711,712,711,842
|
|
20240628,102400,189745718,710,709,710,709,573
|
|
20240628,102300,189339310,709,708,710,708,92
|
|
20240628,102200,189274085,708,709,709,708,231
|
|
20240628,102100,189110535,708,708,708,708,433
|
|
20240628,102000,188803971,707,708,708,707,1367
|
|
20240628,101900,187837335,708,710,710,708,306
|
|
20240628,101800,187620680,708,708,708,707,51
|
|
20240628,101700,187584573,707,711,711,703,1898
|
|
20240628,101600,186249128,711,711,711,711,310
|
|
20240628,101500,186028718,703,711,711,703,3002
|
|
20240628,101400,183915340,711,707,711,706,483
|
|
20240628,101300,183574243,707,711,711,707,4785
|
|
20240628,101200,180184783,711,712,712,711,4473
|
|
20240628,101100,177003841,715,712,715,711,5
|
|
20240628,101000,177000280,710,712,715,710,9867
|
|
20240628,100900,169993115,711,718,718,711,11102
|
|
20240628,100800,162072578,717,717,717,717,1043
|
|
20240628,100700,161324747,717,717,719,717,652
|
|
20240628,100600,160857259,720,718,721,718,7773
|
|
20240628,100500,155263844,719,719,719,718,1514
|
|
20240628,100400,154175778,719,719,719,719,141
|
|
20240628,100300,154074399,719,717,719,717,3130
|
|
20240628,100200,151829777,720,720,720,717,1189
|
|
20240628,100100,150975644,720,721,721,719,466
|
|
20240628,100000,150640220,719,722,722,718,5228
|
|
20240628,095900,146881883,722,725,726,719,17272
|
|
20240628,095800,134365589,726,723,728,719,14646
|
|
20240628,095700,123735423,723,715,724,715,19372
|
|
20240628,095600,109797543,716,709,717,709,14917
|
|
20240628,095500,99161350,708,708,708,708,200
|
|
20240628,095400,99019750,709,707,709,707,2552
|
|
20240628,095300,97213484,706,706,706,706,10
|
|
20240628,095200,97206424,705,706,706,705,467
|
|
20240628,095100,96877184,707,707,707,707,1003
|
|
20240628,095000,96168063,704,706,706,704,6
|
|
20240628,094900,96163831,706,707,707,706,31
|
|
20240628,094800,96141943,709,706,709,706,38
|
|
20240628,094700,96115101,706,706,706,705,5193
|
|
20240628,094600,92454031,705,706,706,705,19
|
|
20240628,094500,92440619,707,707,708,707,118
|
|
20240628,094400,92357188,707,708,708,707,1393
|
|
20240628,094300,91371930,707,710,711,707,3462
|
|
20240628,094200,88920921,710,708,710,707,5629
|
|
20240628,094100,84928964,707,702,708,702,6066
|
|
20240628,094000,80647542,702,701,703,701,2011
|
|
20240628,093900,79236345,701,699,701,699,3823
|
|
20240628,093800,76561490,699,699,700,699,163
|
|
20240628,093700,76447541,700,699,700,699,725
|
|
20240628,093600,75940261,699,699,699,699,5
|
|
20240628,093500,75936766,698,699,699,698,2926
|
|
20240628,093400,73894395,699,699,699,699,507
|
|
20240628,093300,73540002,699,697,699,697,895
|
|
20240628,093200,72916183,697,700,700,697,467
|
|
20240628,093100,72590097,700,699,700,699,508
|
|
20240628,093000,72234501,699,698,699,698,3243
|
|
20240628,092900,69967716,699,698,699,697,410
|
|
20240628,092800,69681530,698,698,698,698,243
|
|
20240628,092700,69511916,698,694,698,693,2166
|
|
20240628,092600,68002424,694,696,696,694,1013
|
|
20240628,092500,67298310,696,696,697,696,40
|
|
20240628,092400,67270441,696,699,700,696,8004
|
|
20240628,092300,61669150,699,698,700,693,14023
|
|
20240628,092200,51867375,693,695,698,693,8510
|
|
20240628,092100,45942199,691,691,695,691,37916
|
|
20240628,092000,19653793,689,689,689,689,0
|
|
20240628,091900,19653793,689,693,693,689,3
|
|
20240628,091800,19651718,693,688,693,688,1003
|
|
20240628,091700,18956659,688,688,688,688,2
|
|
20240628,091600,18955283,693,690,693,688,2583
|
|
20240628,091500,17172030,690,692,693,690,1657
|
|
20240628,091400,16025634,690,690,690,690,816
|
|
20240628,091300,15462594,690,690,690,688,960
|
|
20240628,091200,14801523,689,689,693,689,294
|
|
20240628,091100,14598289,689,689,689,688,1076
|
|
20240628,091000,13856928,688,688,689,688,292
|
|
20240628,090900,13655742,688,689,689,688,44
|
|
20240628,090800,13625427,689,689,691,689,102
|
|
20240628,090700,13554949,691,691,691,689,1363
|
|
20240628,090600,12614400,690,695,695,690,734
|
|
20240628,090500,12107904,695,695,695,693,8720
|
|
20240628,090400,6061932,693,690,695,689,6647
|
|
20240628,090300,1454885,689,688,690,688,1416
|
|
20240628,090200,478679,686,688,688,686,159
|
|
20240628,090100,369291,686,686,688,686,11
|
|
20240628,090000,361731,687,686,688,686,527
|