625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192200,128628358,707,707,707,707,6695
|
|
20240628,192100,128628358,707,707,707,707,0
|
|
20240628,192000,128628358,707,707,707,707,0
|
|
20240628,191900,128628358,707,707,707,707,0
|
|
20240628,191800,128628358,707,707,707,707,0
|
|
20240628,191700,128628358,707,707,707,707,0
|
|
20240628,191600,128628358,707,707,707,707,0
|
|
20240628,191500,128628358,707,707,707,707,0
|
|
20240628,191400,128628358,707,707,707,707,0
|
|
20240628,191300,128628358,707,707,707,707,0
|
|
20240628,191200,128628358,707,707,707,707,0
|
|
20240628,191100,128628358,707,707,707,707,0
|
|
20240628,191000,128628358,707,707,707,707,0
|
|
20240628,190900,128628358,707,707,707,707,0
|
|
20240628,190800,128628358,707,707,707,707,0
|
|
20240628,190700,128628358,707,707,707,707,0
|
|
20240628,190600,128628358,707,707,707,707,0
|
|
20240628,190500,128628358,707,707,707,707,0
|
|
20240628,190400,128628358,707,707,707,707,0
|
|
20240628,190300,128628358,707,707,707,707,0
|
|
20240628,190200,128628358,707,707,707,707,0
|
|
20240628,190100,128628358,707,707,707,707,0
|
|
20240628,190000,128628358,707,707,707,707,0
|
|
20240628,185900,128628358,707,707,707,707,0
|
|
20240628,185800,128628358,707,707,707,707,0
|
|
20240628,185700,128628358,707,707,707,707,0
|
|
20240628,185600,128628358,707,707,707,707,0
|
|
20240628,185500,128628358,707,707,707,707,0
|
|
20240628,185400,128628358,707,707,707,707,0
|
|
20240628,185300,128628358,707,707,707,707,0
|
|
20240628,185200,128628358,707,707,707,707,6695
|
|
20240628,185100,128628358,707,707,707,707,0
|
|
20240628,185000,128628358,707,707,707,707,0
|
|
20240628,184900,128628358,707,707,707,707,0
|
|
20240628,184800,128628358,707,707,707,707,0
|
|
20240628,184700,128628358,707,707,707,707,0
|
|
20240628,184600,128628358,707,707,707,707,0
|
|
20240628,184500,128628358,707,707,707,707,0
|
|
20240628,184400,128628358,707,707,707,707,0
|
|
20240628,184300,128628358,707,707,707,707,0
|
|
20240628,184200,128628358,707,707,707,707,0
|
|
20240628,184100,128628358,707,707,707,707,0
|
|
20240628,184000,128628358,707,707,707,707,0
|
|
20240628,183900,128628358,707,707,707,707,0
|
|
20240628,183800,128628358,707,707,707,707,0
|
|
20240628,183700,128628358,707,707,707,707,0
|
|
20240628,183600,128628358,707,707,707,707,0
|
|
20240628,183500,128628358,707,707,707,707,0
|
|
20240628,183400,128628358,707,707,707,707,0
|
|
20240628,183300,128628358,707,707,707,707,0
|
|
20240628,183200,128628358,707,707,707,707,0
|
|
20240628,183100,128628358,707,707,707,707,0
|
|
20240628,183000,128628358,707,707,707,707,0
|
|
20240628,182900,128628358,707,707,707,707,0
|
|
20240628,182800,128628358,707,707,707,707,0
|
|
20240628,182700,128628358,707,707,707,707,0
|
|
20240628,182600,128628358,707,707,707,707,0
|
|
20240628,182500,128628358,707,707,707,707,0
|
|
20240628,182400,128628358,707,707,707,707,0
|
|
20240628,182300,128628358,707,707,707,707,0
|
|
20240628,182200,128628358,707,707,707,707,6695
|
|
20240628,182100,128628358,707,707,707,707,0
|
|
20240628,182000,128628358,707,707,707,707,0
|
|
20240628,181900,128628358,707,707,707,707,0
|
|
20240628,181800,128628358,707,707,707,707,0
|
|
20240628,181700,128628358,707,707,707,707,0
|
|
20240628,181600,128628358,707,707,707,707,0
|
|
20240628,181500,128628358,707,707,707,707,0
|
|
20240628,181400,128628358,707,707,707,707,0
|
|
20240628,181300,128628358,707,707,707,707,0
|
|
20240628,181200,128628358,707,707,707,707,0
|
|
20240628,181100,128628358,707,707,707,707,0
|
|
20240628,181000,128628358,707,707,707,707,0
|
|
20240628,180900,128628358,707,707,707,707,0
|
|
20240628,180800,128628358,707,707,707,707,0
|
|
20240628,180700,128628358,707,707,707,707,0
|
|
20240628,180600,128628358,707,707,707,707,0
|
|
20240628,180500,128628358,707,707,707,707,0
|
|
20240628,180400,128628358,707,707,707,707,0
|
|
20240628,180300,128628358,707,707,707,707,0
|
|
20240628,180200,128628358,707,707,707,707,0
|
|
20240628,180100,128628358,707,707,707,707,0
|
|
20240628,180000,128628358,707,707,707,707,0
|
|
20240628,175900,128628358,707,707,707,707,0
|
|
20240628,175800,128628358,707,707,707,707,0
|
|
20240628,175700,128628358,707,707,707,707,0
|
|
20240628,175600,128628358,707,707,707,707,0
|
|
20240628,175500,128628358,707,707,707,707,0
|
|
20240628,175400,128628358,707,707,707,707,0
|
|
20240628,175300,128628358,707,707,707,707,0
|
|
20240628,175200,128628358,707,707,707,707,6695
|
|
20240628,175100,128628358,707,707,707,707,0
|
|
20240628,175000,128628358,707,707,707,707,0
|
|
20240628,174900,128628358,707,707,707,707,0
|
|
20240628,174800,128628358,707,707,707,707,0
|
|
20240628,174700,128628358,707,707,707,707,0
|
|
20240628,174600,128628358,707,707,707,707,0
|
|
20240628,174500,128628358,707,707,707,707,0
|
|
20240628,174400,128628358,707,707,707,707,0
|
|
20240628,174300,128628358,707,707,707,707,0
|
|
20240628,174200,128628358,707,707,707,707,0
|
|
20240628,174100,128628358,707,707,707,707,0
|
|
20240628,174000,128628358,707,707,707,707,0
|
|
20240628,173900,128628358,707,707,707,707,0
|
|
20240628,173800,128628358,707,707,707,707,0
|
|
20240628,173700,128628358,707,707,707,707,0
|
|
20240628,173600,128628358,707,707,707,707,0
|
|
20240628,173500,128628358,707,707,707,707,0
|
|
20240628,173400,128628358,707,707,707,707,0
|
|
20240628,173300,128628358,707,707,707,707,0
|
|
20240628,173200,128628358,707,707,707,707,0
|
|
20240628,173100,128628358,707,707,707,707,0
|
|
20240628,173000,128628358,707,707,707,707,0
|
|
20240628,172900,128628358,707,707,707,707,0
|
|
20240628,172800,128628358,707,707,707,707,0
|
|
20240628,172700,128628358,707,707,707,707,0
|
|
20240628,172600,128628358,707,707,707,707,0
|
|
20240628,172500,128628358,707,707,707,707,0
|
|
20240628,172400,128628358,707,707,707,707,0
|
|
20240628,172300,128628358,707,707,707,707,0
|
|
20240628,172200,128628358,707,707,707,707,6695
|
|
20240628,172100,128628358,707,707,707,707,0
|
|
20240628,172000,128628358,707,707,707,707,0
|
|
20240628,171900,128628358,707,707,707,707,0
|
|
20240628,171800,128628358,707,707,707,707,0
|
|
20240628,171700,128628358,707,707,707,707,0
|
|
20240628,171600,128628358,707,707,707,707,0
|
|
20240628,171500,128628358,707,707,707,707,0
|
|
20240628,171400,128628358,707,707,707,707,0
|
|
20240628,171300,128628358,707,707,707,707,0
|
|
20240628,171200,128628358,707,707,707,707,0
|
|
20240628,171100,128628358,707,707,707,707,0
|
|
20240628,171000,128628358,707,707,707,707,0
|
|
20240628,170900,128628358,707,707,707,707,0
|
|
20240628,170800,128628358,707,707,707,707,0
|
|
20240628,170700,128628358,707,707,707,707,0
|
|
20240628,170600,128628358,707,707,707,707,0
|
|
20240628,170500,128628358,707,707,707,707,0
|
|
20240628,170400,128628358,707,707,707,707,0
|
|
20240628,170300,128628358,707,707,707,707,0
|
|
20240628,170200,128628358,707,707,707,707,0
|
|
20240628,170100,128628358,707,707,707,707,0
|
|
20240628,170000,128628358,707,707,707,707,0
|
|
20240628,165900,128628358,707,707,707,707,0
|
|
20240628,165800,128628358,707,707,707,707,0
|
|
20240628,165700,128628358,707,707,707,707,0
|
|
20240628,165600,128628358,707,707,707,707,0
|
|
20240628,165500,128628358,707,707,707,707,0
|
|
20240628,165400,128628358,707,707,707,707,0
|
|
20240628,165300,128628358,707,707,707,707,0
|
|
20240628,165200,128628358,707,707,707,707,6695
|
|
20240628,165100,128628358,707,707,707,707,0
|
|
20240628,165000,128628358,707,707,707,707,0
|
|
20240628,164900,128628358,707,707,707,707,0
|
|
20240628,164800,128628358,707,707,707,707,0
|
|
20240628,164700,128628358,707,707,707,707,0
|
|
20240628,164600,128628358,707,707,707,707,0
|
|
20240628,164500,128628358,707,707,707,707,0
|
|
20240628,164400,128628358,707,707,707,707,0
|
|
20240628,164300,128628358,707,707,707,707,0
|
|
20240628,164200,128628358,707,707,707,707,0
|
|
20240628,164100,128628358,707,707,707,707,0
|
|
20240628,164000,128628358,707,707,707,707,0
|
|
20240628,163900,128628358,707,707,707,707,0
|
|
20240628,163800,128628358,707,707,707,707,0
|
|
20240628,163700,128628358,707,707,707,707,0
|
|
20240628,163600,128628358,707,707,707,707,0
|
|
20240628,163500,128628358,707,707,707,707,0
|
|
20240628,163400,128628358,707,707,707,707,0
|
|
20240628,163300,128628358,707,707,707,707,0
|
|
20240628,163200,128628358,707,707,707,707,0
|
|
20240628,163100,128628358,707,707,707,707,0
|
|
20240628,163000,128628358,707,707,707,707,0
|
|
20240628,162900,128628358,707,707,707,707,0
|
|
20240628,162800,128628358,707,707,707,707,0
|
|
20240628,162700,128628358,707,707,707,707,0
|
|
20240628,162600,128628358,707,707,707,707,0
|
|
20240628,162500,128628358,707,707,707,707,0
|
|
20240628,162400,128628358,707,707,707,707,0
|
|
20240628,162300,128628358,707,707,707,707,0
|
|
20240628,162200,128628358,707,707,707,707,6695
|
|
20240628,162100,128628358,707,707,707,707,0
|
|
20240628,162000,128628358,707,707,707,707,0
|
|
20240628,161900,128628358,707,707,707,707,0
|
|
20240628,161800,128628358,707,707,707,707,0
|
|
20240628,161700,128628358,707,707,707,707,0
|
|
20240628,161600,128628358,707,707,707,707,0
|
|
20240628,161500,128628358,707,707,707,707,0
|
|
20240628,161400,128628358,707,707,707,707,0
|
|
20240628,161300,128628358,707,707,707,707,0
|
|
20240628,161200,128628358,707,707,707,707,0
|
|
20240628,161100,128628358,707,707,707,707,0
|
|
20240628,161000,128628358,707,707,707,707,0
|
|
20240628,160900,128628358,707,707,707,707,0
|
|
20240628,160800,128628358,707,707,707,707,0
|
|
20240628,160700,128628358,707,707,707,707,0
|
|
20240628,160600,128628358,707,707,707,707,0
|
|
20240628,160500,128628358,707,707,707,707,0
|
|
20240628,160400,128628358,707,707,707,707,0
|
|
20240628,160300,128628358,707,707,707,707,0
|
|
20240628,160200,128628358,707,707,707,707,0
|
|
20240628,160100,128628358,707,707,707,707,0
|
|
20240628,160000,128628358,707,707,707,707,0
|
|
20240628,155900,128628358,707,707,707,707,0
|
|
20240628,155800,128628358,707,707,707,707,0
|
|
20240628,155700,128628358,707,707,707,707,0
|
|
20240628,155600,128628358,707,707,707,707,0
|
|
20240628,155500,128628358,707,707,707,707,0
|
|
20240628,155400,128628358,707,707,707,707,0
|
|
20240628,155300,128628358,707,707,707,707,0
|
|
20240628,155200,128628358,707,707,707,707,6695
|
|
20240628,155100,128628358,707,707,707,707,0
|
|
20240628,155000,128628358,707,707,707,707,0
|
|
20240628,154900,128628358,707,707,707,707,0
|
|
20240628,154800,128628358,707,707,707,707,0
|
|
20240628,154700,128628358,707,707,707,707,0
|
|
20240628,154600,128628358,707,707,707,707,0
|
|
20240628,154500,128628358,707,707,707,707,0
|
|
20240628,154400,128628358,707,707,707,707,0
|
|
20240628,154300,128628358,707,707,707,707,0
|
|
20240628,154200,128628358,707,707,707,707,0
|
|
20240628,154100,128628358,707,707,707,707,0
|
|
20240628,154000,128628358,707,707,707,707,0
|
|
20240628,153900,128628358,707,707,707,707,0
|
|
20240628,153800,128628358,707,707,707,707,0
|
|
20240628,153700,128628358,707,707,707,707,0
|
|
20240628,153600,128628358,707,707,707,707,0
|
|
20240628,153500,128628358,707,707,707,707,0
|
|
20240628,153400,128628358,707,707,707,707,0
|
|
20240628,153300,128628358,707,707,707,707,0
|
|
20240628,153200,128628358,707,707,707,707,0
|
|
20240628,153100,128628358,707,707,707,707,0
|
|
20240628,153000,128628358,707,707,707,707,6695
|
|
20240628,152900,123894993,705,705,705,705,0
|
|
20240628,152800,123894993,705,705,705,705,0
|
|
20240628,152700,123894993,705,705,705,705,0
|
|
20240628,152600,123894993,705,705,705,705,0
|
|
20240628,152500,123894993,705,705,705,705,0
|
|
20240628,152400,123894993,705,705,705,705,0
|
|
20240628,152300,123894993,705,705,705,705,0
|
|
20240628,152200,123894993,705,705,705,705,0
|
|
20240628,152100,123894993,705,705,705,705,0
|
|
20240628,152000,123894993,705,705,705,705,0
|
|
20240628,151900,123894993,705,707,707,705,2412
|
|
20240628,151800,122193447,707,707,707,707,0
|
|
20240628,151700,122193447,707,707,707,707,0
|
|
20240628,151600,122193447,707,707,707,707,84
|
|
20240628,151500,122134059,707,707,707,707,0
|
|
20240628,151400,122134059,707,706,707,706,60
|
|
20240628,151300,122091696,707,706,707,706,387
|
|
20240628,151200,121818472,707,707,707,707,0
|
|
20240628,151100,121818472,707,706,707,706,69
|
|
20240628,151000,121769739,707,706,707,706,51
|
|
20240628,150900,121733732,707,706,707,706,676
|
|
20240628,150800,121256474,706,706,706,706,2
|
|
20240628,150700,121255062,706,706,706,706,3021
|
|
20240628,150600,119122236,706,706,706,706,79
|
|
20240628,150500,119066462,706,705,706,705,57
|
|
20240628,150400,119026270,705,705,705,705,200
|
|
20240628,150300,118885270,706,705,706,705,303
|
|
20240628,150200,118671652,706,706,706,706,29
|
|
20240628,150100,118651178,706,706,706,706,0
|
|
20240628,150000,118651178,706,706,706,706,0
|
|
20240628,145900,118651178,706,706,706,706,0
|
|
20240628,145800,118651178,706,705,706,705,566
|
|
20240628,145700,118252147,705,705,705,705,0
|
|
20240628,145600,118252147,705,705,705,705,0
|
|
20240628,145500,118252147,705,705,705,705,0
|
|
20240628,145400,118252147,705,705,705,705,0
|
|
20240628,145300,118252147,705,705,705,705,0
|
|
20240628,145200,118252147,705,705,705,705,0
|
|
20240628,145100,118252147,705,705,705,705,17
|
|
20240628,145000,118240162,705,705,705,705,74
|
|
20240628,144900,118187992,705,705,705,705,18
|
|
20240628,144800,118175302,705,705,705,705,0
|
|
20240628,144700,118175302,705,705,705,705,0
|
|
20240628,144600,118175302,705,705,705,705,50
|
|
20240628,144500,118140052,705,705,705,705,0
|
|
20240628,144400,118140052,705,703,705,703,1065
|
|
20240628,144300,117391347,704,704,704,704,400
|
|
20240628,144200,117109747,704,704,704,704,0
|
|
20240628,144100,117109747,704,704,704,704,5321
|
|
20240628,144000,113363763,704,704,704,704,0
|
|
20240628,143900,113363763,704,704,704,704,0
|
|
20240628,143800,113363763,704,703,704,703,2103
|
|
20240628,143700,111885352,704,704,704,704,0
|
|
20240628,143600,111885352,704,704,704,704,68
|
|
20240628,143500,111837480,704,704,704,704,0
|
|
20240628,143400,111837480,704,704,704,704,2
|
|
20240628,143300,111836072,703,703,703,703,1
|
|
20240628,143200,111835369,704,704,704,704,232
|
|
20240628,143100,111672041,704,704,704,704,0
|
|
20240628,143000,111672041,704,703,704,703,2103
|
|
20240628,142900,110193529,704,704,704,704,1309
|
|
20240628,142800,109271993,705,705,705,705,0
|
|
20240628,142700,109271993,705,706,706,705,32
|
|
20240628,142600,109249403,706,705,706,705,2
|
|
20240628,142500,109247992,707,707,707,707,0
|
|
20240628,142400,109247992,707,705,707,705,220
|
|
20240628,142300,109092454,707,707,707,707,0
|
|
20240628,142200,109092454,707,705,707,705,104
|
|
20240628,142100,109018930,707,705,707,705,10
|
|
20240628,142000,109011862,707,706,707,704,2408
|
|
20240628,141900,107316587,705,705,705,705,1600
|
|
20240628,141800,106188587,707,707,707,707,0
|
|
20240628,141700,106188587,707,707,707,707,2
|
|
20240628,141600,106187173,707,707,707,707,0
|
|
20240628,141500,106187173,707,707,707,707,221
|
|
20240628,141400,106030926,707,707,707,706,1068
|
|
20240628,141300,105276910,708,708,708,708,0
|
|
20240628,141200,105276910,708,707,708,707,1081
|
|
20240628,141100,104512638,708,707,708,707,108
|
|
20240628,141000,104436276,708,708,708,708,196
|
|
20240628,140900,104297508,709,709,709,709,0
|
|
20240628,140800,104297508,709,709,709,709,0
|
|
20240628,140700,104297508,709,709,709,709,0
|
|
20240628,140600,104297508,709,708,709,708,221
|
|
20240628,140500,104140820,708,708,708,708,3
|
|
20240628,140400,104138696,708,708,708,708,0
|
|
20240628,140300,104138696,708,708,708,708,1273
|
|
20240628,140200,103237412,709,709,709,709,0
|
|
20240628,140100,103237412,709,709,709,709,0
|
|
20240628,140000,103237412,709,709,709,709,0
|
|
20240628,135900,103237412,709,709,709,709,0
|
|
20240628,135800,103237412,709,709,709,709,221
|
|
20240628,135700,103080723,708,708,708,708,0
|
|
20240628,135600,103080723,708,708,708,708,100
|
|
20240628,135500,103009923,709,709,709,709,0
|
|
20240628,135400,103009923,709,709,709,709,270
|
|
20240628,135300,102818493,709,709,709,709,0
|
|
20240628,135200,102818493,709,709,709,709,349
|
|
20240628,135100,102571052,709,709,709,709,1
|
|
20240628,135000,102570343,711,710,711,710,5
|
|
20240628,134900,102566792,711,711,711,711,221
|
|
20240628,134800,102409661,710,710,710,710,0
|
|
20240628,134700,102409661,710,710,710,710,0
|
|
20240628,134600,102409661,710,710,710,710,0
|
|
20240628,134500,102409661,710,710,710,710,1
|
|
20240628,134400,102408951,709,709,709,709,3000
|
|
20240628,134300,100281951,709,709,709,709,0
|
|
20240628,134200,100281951,709,710,710,709,223
|
|
20240628,134100,100123821,711,711,711,711,0
|
|
20240628,134000,100123821,711,710,711,710,1221
|
|
20240628,133900,99256690,711,711,711,711,0
|
|
20240628,133800,99256690,711,711,711,711,358
|
|
20240628,133700,99002152,712,712,712,712,61
|
|
20240628,133600,98958720,712,711,712,711,2
|
|
20240628,133500,98957297,711,711,711,711,0
|
|
20240628,133400,98957297,711,712,712,711,258
|
|
20240628,133300,98773701,712,712,712,712,2
|
|
20240628,133200,98772277,712,712,712,712,221
|
|
20240628,133100,98614925,712,712,712,712,3
|
|
20240628,133000,98612789,712,712,712,712,0
|
|
20240628,132900,98612789,712,712,712,712,0
|
|
20240628,132800,98612789,712,712,712,712,0
|
|
20240628,132700,98612789,712,712,712,712,0
|
|
20240628,132600,98612789,712,712,712,712,0
|
|
20240628,132500,98612789,712,712,712,712,0
|
|
20240628,132400,98612789,712,712,712,712,0
|
|
20240628,132300,98612789,712,712,712,712,221
|
|
20240628,132200,98455437,712,712,712,712,1547
|
|
20240628,132100,97353973,712,712,712,712,792
|
|
20240628,132000,96790069,712,712,712,712,2
|
|
20240628,131900,96788645,711,711,711,711,0
|
|
20240628,131800,96788645,711,711,711,711,50
|
|
20240628,131700,96753095,712,712,712,712,0
|
|
20240628,131600,96753095,712,712,712,712,0
|
|
20240628,131500,96753095,712,712,712,712,0
|
|
20240628,131400,96753095,712,712,712,712,221
|
|
20240628,131300,96595743,711,711,711,711,0
|
|
20240628,131200,96595743,711,711,711,711,58
|
|
20240628,131100,96554505,711,711,711,711,0
|
|
20240628,131000,96554505,711,710,711,710,122
|
|
20240628,130900,96467825,711,711,711,711,20
|
|
20240628,130800,96453605,710,710,710,710,500
|
|
20240628,130700,96098605,710,710,710,710,0
|
|
20240628,130600,96098605,710,711,712,710,246
|
|
20240628,130500,95923589,710,710,710,710,9
|
|
20240628,130400,95917199,712,712,712,712,0
|
|
20240628,130300,95917199,712,712,712,712,0
|
|
20240628,130200,95917199,712,712,712,712,0
|
|
20240628,130100,95917199,712,712,712,712,0
|
|
20240628,130000,95917199,712,712,712,712,37
|
|
20240628,125900,95890855,710,710,710,710,0
|
|
20240628,125800,95890855,710,711,711,710,2578
|
|
20240628,125700,94060334,712,712,712,712,222
|
|
20240628,125600,93902270,711,711,711,711,0
|
|
20240628,125500,93902270,711,711,711,711,0
|
|
20240628,125400,93902270,711,711,711,711,0
|
|
20240628,125300,93902270,711,712,712,711,2
|
|
20240628,125200,93900847,712,712,712,712,0
|
|
20240628,125100,93900847,712,712,712,712,140
|
|
20240628,125000,93801167,710,710,710,710,0
|
|
20240628,124900,93801167,710,710,710,710,0
|
|
20240628,124800,93801167,710,710,712,710,1230
|
|
20240628,124700,92927584,711,711,711,711,1
|
|
20240628,124600,92926873,710,710,710,710,1
|
|
20240628,124500,92926163,711,711,711,711,0
|
|
20240628,124400,92926163,711,711,711,711,0
|
|
20240628,124300,92926163,711,711,711,711,0
|
|
20240628,124200,92926163,711,711,711,711,100
|
|
20240628,124100,92855063,711,711,711,711,0
|
|
20240628,124000,92855063,711,711,711,711,618
|
|
20240628,123900,92415665,710,710,710,710,0
|
|
20240628,123800,92415665,710,710,710,710,0
|
|
20240628,123700,92415665,710,710,710,710,0
|
|
20240628,123600,92415665,710,710,710,710,0
|
|
20240628,123500,92415665,710,710,710,710,0
|
|
20240628,123400,92415665,710,711,711,710,11840
|
|
20240628,123300,84008133,710,710,710,710,0
|
|
20240628,123200,84008133,710,710,710,710,1000
|
|
20240628,123100,83298133,711,711,711,711,227
|
|
20240628,123000,83136736,711,711,711,711,0
|
|
20240628,122900,83136736,711,711,711,711,6
|
|
20240628,122800,83132470,710,710,710,710,0
|
|
20240628,122700,83132470,710,710,710,710,333
|
|
20240628,122600,82896040,710,710,710,710,0
|
|
20240628,122500,82896040,710,710,710,710,0
|
|
20240628,122400,82896040,710,710,710,710,10
|
|
20240628,122300,82888940,711,711,711,711,300
|
|
20240628,122200,82675640,711,711,711,711,422
|
|
20240628,122100,82375598,711,711,711,711,0
|
|
20240628,122000,82375598,711,711,711,711,0
|
|
20240628,121900,82375598,711,711,711,711,0
|
|
20240628,121800,82375598,711,711,711,711,10
|
|
20240628,121700,82368488,711,711,711,711,59
|
|
20240628,121600,82326539,711,711,711,711,0
|
|
20240628,121500,82326539,711,711,711,711,0
|
|
20240628,121400,82326539,711,711,711,711,222
|
|
20240628,121300,82168697,710,710,710,710,0
|
|
20240628,121200,82168697,710,710,710,710,0
|
|
20240628,121100,82168697,710,710,710,710,0
|
|
20240628,121000,82168697,710,710,710,710,0
|
|
20240628,120900,82168697,710,710,710,710,22
|
|
20240628,120800,82153077,711,711,711,711,0
|
|
20240628,120700,82153077,711,711,711,711,87
|
|
20240628,120600,82091220,711,711,711,711,0
|
|
20240628,120500,82091220,711,711,711,711,222
|
|
20240628,120400,81933378,710,710,710,710,2
|
|
20240628,120300,81931958,710,710,710,710,404
|
|
20240628,120200,81645118,711,711,711,711,2
|
|
20240628,120100,81643696,711,711,711,711,0
|
|
20240628,120000,81643696,711,711,711,711,0
|
|
20240628,115900,81643696,711,710,711,710,3155
|
|
20240628,115800,79402646,711,711,711,711,0
|
|
20240628,115700,79402646,711,711,711,711,250
|
|
20240628,115600,79224896,711,711,711,711,272
|
|
20240628,115500,79031504,710,710,710,710,0
|
|
20240628,115400,79031504,710,710,710,710,0
|
|
20240628,115300,79031504,710,710,710,710,0
|
|
20240628,115200,79031504,710,710,710,710,0
|
|
20240628,115100,79031504,710,710,710,710,500
|
|
20240628,115000,78676504,711,711,711,711,200
|
|
20240628,114900,78534304,711,711,711,711,0
|
|
20240628,114800,78534304,711,711,711,711,222
|
|
20240628,114700,78376462,711,711,711,711,56
|
|
20240628,114600,78336646,711,711,711,711,0
|
|
20240628,114500,78336646,711,711,711,711,0
|
|
20240628,114400,78336646,711,711,711,711,1008
|
|
20240628,114300,77619958,711,711,711,711,7
|
|
20240628,114200,77614981,711,711,711,711,101
|
|
20240628,114100,77543170,711,711,711,711,0
|
|
20240628,114000,77543170,711,711,711,711,50
|
|
20240628,113900,77507620,711,711,711,711,222
|
|
20240628,113800,77349778,711,711,711,711,37
|
|
20240628,113700,77323471,711,711,711,711,0
|
|
20240628,113600,77323471,711,711,711,711,2600
|
|
20240628,113500,75474871,710,710,710,710,0
|
|
20240628,113400,75474871,710,710,710,710,2052
|
|
20240628,113300,74017951,711,711,711,711,10
|
|
20240628,113200,74010841,710,710,710,710,50
|
|
20240628,113100,73975341,711,711,711,711,0
|
|
20240628,113000,73975341,711,710,711,710,273
|
|
20240628,112900,73781288,710,710,710,710,0
|
|
20240628,112800,73781288,710,710,710,710,2
|
|
20240628,112700,73779868,711,711,711,711,0
|
|
20240628,112600,73779868,711,711,711,711,400
|
|
20240628,112500,73495468,711,711,711,711,0
|
|
20240628,112400,73495468,711,711,711,711,0
|
|
20240628,112300,73495468,711,711,711,711,4
|
|
20240628,112200,73492624,711,711,711,711,222
|
|
20240628,112100,73334782,711,711,711,711,0
|
|
20240628,112000,73334782,711,711,711,711,0
|
|
20240628,111900,73334782,711,711,711,711,421
|
|
20240628,111800,73035451,710,709,710,709,1002
|
|
20240628,111700,72324032,709,709,709,709,0
|
|
20240628,111600,72324032,709,709,709,709,0
|
|
20240628,111500,72324032,709,709,709,709,1
|
|
20240628,111400,72323323,712,710,712,710,3
|
|
20240628,111300,72321189,712,709,712,709,950
|
|
20240628,111200,71646975,710,711,711,710,4313
|
|
20240628,111100,68584586,711,712,712,711,178
|
|
20240628,111000,68458000,712,712,712,712,0
|
|
20240628,110900,68458000,712,712,712,712,752
|
|
20240628,110800,67922576,712,712,712,712,0
|
|
20240628,110700,67922576,712,712,712,712,0
|
|
20240628,110600,67922576,712,712,712,712,10
|
|
20240628,110500,67915456,715,715,715,715,0
|
|
20240628,110400,67915456,715,713,715,713,224
|
|
20240628,110300,67755519,712,712,712,712,1
|
|
20240628,110200,67754807,712,712,712,712,0
|
|
20240628,110100,67754807,712,712,712,712,222
|
|
20240628,110000,67596743,712,712,712,712,0
|
|
20240628,105900,67596743,712,713,713,712,4552
|
|
20240628,105800,64351962,713,713,713,713,0
|
|
20240628,105700,64351962,713,713,713,713,100
|
|
20240628,105600,64280662,714,714,714,714,223
|
|
20240628,105500,64121440,713,713,713,713,200
|
|
20240628,105400,63978840,713,714,714,713,124
|
|
20240628,105300,63890418,714,714,714,714,1805
|
|
20240628,105200,62601648,714,714,714,714,558
|
|
20240628,105100,62203236,716,716,716,716,0
|
|
20240628,105000,62203236,716,716,716,716,0
|
|
20240628,104900,62203236,716,716,716,716,859
|
|
20240628,104800,61588192,716,716,716,716,141
|
|
20240628,104700,61487236,714,715,716,714,282
|
|
20240628,104600,61285430,715,715,715,715,143
|
|
20240628,104500,61183185,716,716,716,716,0
|
|
20240628,104400,61183185,716,715,716,715,99
|
|
20240628,104300,61112302,716,715,716,715,1018
|
|
20240628,104200,60384430,715,715,715,715,1
|
|
20240628,104100,60383715,716,715,716,715,101
|
|
20240628,104000,60311400,716,716,716,716,0
|
|
20240628,103900,60311400,716,715,716,715,1533
|
|
20240628,103800,59215304,716,715,716,715,223
|
|
20240628,103700,59055637,715,715,715,715,1
|
|
20240628,103600,59054922,716,715,716,715,3
|
|
20240628,103500,59052775,714,715,715,714,342
|
|
20240628,103400,58808273,715,715,715,715,207
|
|
20240628,103300,58660268,717,715,717,715,1049
|
|
20240628,103200,57910176,717,715,717,715,711
|
|
20240628,103100,57401809,718,718,718,718,0
|
|
20240628,103000,57401809,718,717,718,716,770
|
|
20240628,102900,56849720,716,716,717,716,25
|
|
20240628,102800,56831798,717,715,717,715,32
|
|
20240628,102700,56808856,714,715,715,714,245
|
|
20240628,102600,56633686,718,715,718,715,896
|
|
20240628,102500,55992780,718,718,718,718,1
|
|
20240628,102400,55992062,717,716,719,716,1979
|
|
20240628,102300,54572039,717,716,717,716,635
|
|
20240628,102200,54116964,716,717,717,716,845
|
|
20240628,102100,53511239,717,715,717,714,731
|
|
20240628,102000,52987717,714,714,714,714,200
|
|
20240628,101900,52844917,714,714,714,714,8
|
|
20240628,101800,52839205,713,713,713,713,50
|
|
20240628,101700,52803555,712,713,714,712,6976
|
|
20240628,101600,47829544,713,713,713,713,10
|
|
20240628,101500,47822414,713,713,713,713,0
|
|
20240628,101400,47822414,713,713,713,713,0
|
|
20240628,101300,47822414,713,713,713,713,50
|
|
20240628,101200,47786764,713,713,713,713,276
|
|
20240628,101100,47589976,712,712,712,712,200
|
|
20240628,101000,47447576,712,712,712,712,792
|
|
20240628,100900,46883672,711,711,711,711,300
|
|
20240628,100800,46670372,712,712,712,712,3000
|
|
20240628,100700,44534372,711,711,711,711,2
|
|
20240628,100600,44532950,711,711,711,711,8
|
|
20240628,100500,44527262,711,711,711,711,168
|
|
20240628,100400,44407814,712,712,712,712,224
|
|
20240628,100300,44248326,712,712,712,712,104
|
|
20240628,100200,44174278,712,712,712,712,26
|
|
20240628,100100,44155766,712,712,712,712,13
|
|
20240628,100000,44146510,712,712,712,712,300
|
|
20240628,095900,43932910,712,711,712,711,47
|
|
20240628,095800,43899492,711,710,711,707,1525
|
|
20240628,095700,42817121,710,710,710,710,75
|
|
20240628,095600,42763871,710,710,710,710,6
|
|
20240628,095500,42759611,709,709,709,709,581
|
|
20240628,095400,42347682,707,707,707,707,0
|
|
20240628,095300,42347682,707,708,708,707,2200
|
|
20240628,095200,40790282,709,709,709,709,0
|
|
20240628,095100,40790282,709,709,709,709,15
|
|
20240628,095000,40779647,709,709,709,709,0
|
|
20240628,094900,40779647,709,709,710,709,6457
|
|
20240628,094800,36201262,709,709,709,709,0
|
|
20240628,094700,36201262,709,708,709,707,6312
|
|
20240628,094600,31738574,708,707,708,707,223
|
|
20240628,094500,31580798,707,707,707,707,1
|
|
20240628,094400,31580091,707,707,707,707,200
|
|
20240628,094300,31438691,707,707,707,707,4646
|
|
20240628,094200,28153969,707,707,708,707,3096
|
|
20240628,094100,25963489,707,707,707,707,0
|
|
20240628,094000,25963489,707,707,707,707,0
|
|
20240628,093900,25963489,707,707,707,707,0
|
|
20240628,093800,25963489,707,707,707,707,222
|
|
20240628,093700,25806535,706,706,706,706,6
|
|
20240628,093600,25802299,706,706,706,706,94
|
|
20240628,093500,25735935,706,706,706,706,48
|
|
20240628,093400,25702047,706,706,706,706,0
|
|
20240628,093300,25702047,706,706,706,706,2
|
|
20240628,093200,25700635,704,704,704,704,0
|
|
20240628,093100,25700635,704,704,704,704,0
|
|
20240628,093000,25700635,704,705,705,704,2000
|
|
20240628,092900,24291139,706,706,706,706,222
|
|
20240628,092800,24134407,706,706,706,706,324
|
|
20240628,092700,23905663,706,706,706,706,67
|
|
20240628,092600,23858361,706,706,706,706,33
|
|
20240628,092500,23835063,707,707,707,707,0
|
|
20240628,092400,23835063,707,707,707,707,3
|
|
20240628,092300,23832942,707,707,707,707,0
|
|
20240628,092200,23832942,707,707,707,707,4
|
|
20240628,092100,23830114,707,705,707,705,2348
|
|
20240628,092000,22171222,705,705,705,705,222
|
|
20240628,091900,22014712,703,705,705,703,2087
|
|
20240628,091800,20547515,705,705,705,705,121
|
|
20240628,091700,20462210,705,705,706,705,52
|
|
20240628,091600,20425500,705,705,705,705,0
|
|
20240628,091500,20425500,705,705,705,705,393
|
|
20240628,091400,20148435,705,705,705,705,12
|
|
20240628,091300,20139975,705,706,706,705,1900
|
|
20240628,091200,18799375,707,705,707,704,1446
|
|
20240628,091100,17780028,704,702,704,702,1193
|
|
20240628,091000,16940748,702,702,702,702,116
|
|
20240628,090900,16859316,702,702,702,702,30
|
|
20240628,090800,16838256,704,704,704,704,1
|
|
20240628,090700,16837552,701,702,702,701,5320
|
|
20240628,090600,13108195,704,705,705,704,111
|
|
20240628,090500,13030046,704,703,704,703,1133
|
|
20240628,090400,12233414,703,702,703,702,113
|
|
20240628,090300,12154056,702,701,702,701,8637
|
|
20240628,090200,6097519,701,701,701,701,302
|
|
20240628,090100,5885817,701,701,701,699,7295
|
|
20240628,090000,783300,700,700,700,700,1119
|