630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192700,120789485,1709,1709,1709,1709,1710
|
|
20240628,192600,120789485,1709,1709,1709,1709,0
|
|
20240628,192500,120789485,1709,1709,1709,1709,0
|
|
20240628,192400,120789485,1709,1709,1709,1709,0
|
|
20240628,192300,120789485,1709,1709,1709,1709,0
|
|
20240628,192200,120789485,1709,1709,1709,1709,0
|
|
20240628,192100,120789485,1709,1709,1709,1709,0
|
|
20240628,192000,120789485,1709,1709,1709,1709,0
|
|
20240628,191900,120789485,1709,1709,1709,1709,0
|
|
20240628,191800,120789485,1709,1709,1709,1709,0
|
|
20240628,191700,120789485,1709,1709,1709,1709,0
|
|
20240628,191600,120789485,1709,1709,1709,1709,0
|
|
20240628,191500,120789485,1709,1709,1709,1709,0
|
|
20240628,191400,120789485,1709,1709,1709,1709,0
|
|
20240628,191300,120789485,1709,1709,1709,1709,0
|
|
20240628,191200,120789485,1709,1709,1709,1709,0
|
|
20240628,191100,120789485,1709,1709,1709,1709,0
|
|
20240628,191000,120789485,1709,1709,1709,1709,0
|
|
20240628,190900,120789485,1709,1709,1709,1709,0
|
|
20240628,190800,120789485,1709,1709,1709,1709,0
|
|
20240628,190700,120789485,1709,1709,1709,1709,0
|
|
20240628,190600,120789485,1709,1709,1709,1709,0
|
|
20240628,190500,120789485,1709,1709,1709,1709,0
|
|
20240628,190400,120789485,1709,1709,1709,1709,0
|
|
20240628,190300,120789485,1709,1709,1709,1709,0
|
|
20240628,190200,120789485,1709,1709,1709,1709,0
|
|
20240628,190100,120789485,1709,1709,1709,1709,0
|
|
20240628,190000,120789485,1709,1709,1709,1709,0
|
|
20240628,185900,120789485,1709,1709,1709,1709,0
|
|
20240628,185800,120789485,1709,1709,1709,1709,0
|
|
20240628,185700,120789485,1709,1709,1709,1709,1710
|
|
20240628,185600,120789485,1709,1709,1709,1709,0
|
|
20240628,185500,120789485,1709,1709,1709,1709,0
|
|
20240628,185400,120789485,1709,1709,1709,1709,0
|
|
20240628,185300,120789485,1709,1709,1709,1709,0
|
|
20240628,185200,120789485,1709,1709,1709,1709,0
|
|
20240628,185100,120789485,1709,1709,1709,1709,0
|
|
20240628,185000,120789485,1709,1709,1709,1709,0
|
|
20240628,184900,120789485,1709,1709,1709,1709,0
|
|
20240628,184800,120789485,1709,1709,1709,1709,0
|
|
20240628,184700,120789485,1709,1709,1709,1709,0
|
|
20240628,184600,120789485,1709,1709,1709,1709,0
|
|
20240628,184500,120789485,1709,1709,1709,1709,0
|
|
20240628,184400,120789485,1709,1709,1709,1709,0
|
|
20240628,184300,120789485,1709,1709,1709,1709,0
|
|
20240628,184200,120789485,1709,1709,1709,1709,0
|
|
20240628,184100,120789485,1709,1709,1709,1709,0
|
|
20240628,184000,120789485,1709,1709,1709,1709,0
|
|
20240628,183900,120789485,1709,1709,1709,1709,0
|
|
20240628,183800,120789485,1709,1709,1709,1709,0
|
|
20240628,183700,120789485,1709,1709,1709,1709,0
|
|
20240628,183600,120789485,1709,1709,1709,1709,0
|
|
20240628,183500,120789485,1709,1709,1709,1709,0
|
|
20240628,183400,120789485,1709,1709,1709,1709,0
|
|
20240628,183300,120789485,1709,1709,1709,1709,0
|
|
20240628,183200,120789485,1709,1709,1709,1709,0
|
|
20240628,183100,120789485,1709,1709,1709,1709,0
|
|
20240628,183000,120789485,1709,1709,1709,1709,0
|
|
20240628,182900,120789485,1709,1709,1709,1709,0
|
|
20240628,182800,120789485,1709,1709,1709,1709,0
|
|
20240628,182700,120789485,1709,1709,1709,1709,1710
|
|
20240628,182600,120789485,1709,1709,1709,1709,0
|
|
20240628,182500,120789485,1709,1709,1709,1709,0
|
|
20240628,182400,120789485,1709,1709,1709,1709,0
|
|
20240628,182300,120789485,1709,1709,1709,1709,0
|
|
20240628,182200,120789485,1709,1709,1709,1709,0
|
|
20240628,182100,120789485,1709,1709,1709,1709,0
|
|
20240628,182000,120789485,1709,1709,1709,1709,0
|
|
20240628,181900,120789485,1709,1709,1709,1709,0
|
|
20240628,181800,120789485,1709,1709,1709,1709,0
|
|
20240628,181700,120789485,1709,1709,1709,1709,0
|
|
20240628,181600,120789485,1709,1709,1709,1709,0
|
|
20240628,181500,120789485,1709,1709,1709,1709,0
|
|
20240628,181400,120789485,1709,1709,1709,1709,0
|
|
20240628,181300,120789485,1709,1709,1709,1709,0
|
|
20240628,181200,120789485,1709,1709,1709,1709,0
|
|
20240628,181100,120789485,1709,1709,1709,1709,0
|
|
20240628,181000,120789485,1709,1709,1709,1709,0
|
|
20240628,180900,120789485,1709,1709,1709,1709,0
|
|
20240628,180800,120789485,1709,1709,1709,1709,0
|
|
20240628,180700,120789485,1709,1709,1709,1709,0
|
|
20240628,180600,120789485,1709,1709,1709,1709,0
|
|
20240628,180500,120789485,1709,1709,1709,1709,0
|
|
20240628,180400,120789485,1709,1709,1709,1709,0
|
|
20240628,180300,120789485,1709,1709,1709,1709,0
|
|
20240628,180200,120789485,1709,1709,1709,1709,0
|
|
20240628,180100,120789485,1709,1709,1709,1709,0
|
|
20240628,180000,120789485,1709,1709,1709,1709,0
|
|
20240628,175900,120789485,1709,1709,1709,1709,0
|
|
20240628,175800,120789485,1709,1709,1709,1709,0
|
|
20240628,175700,120789485,1709,1709,1709,1709,1710
|
|
20240628,175600,120789485,1709,1709,1709,1709,0
|
|
20240628,175500,120789485,1709,1709,1709,1709,0
|
|
20240628,175400,120789485,1709,1709,1709,1709,0
|
|
20240628,175300,120789485,1709,1709,1709,1709,0
|
|
20240628,175200,120789485,1709,1709,1709,1709,0
|
|
20240628,175100,120789485,1709,1709,1709,1709,0
|
|
20240628,175000,120789485,1709,1709,1709,1709,0
|
|
20240628,174900,120789485,1709,1709,1709,1709,0
|
|
20240628,174800,120789485,1709,1709,1709,1709,0
|
|
20240628,174700,120789485,1709,1709,1709,1709,0
|
|
20240628,174600,120789485,1709,1709,1709,1709,0
|
|
20240628,174500,120789485,1709,1709,1709,1709,0
|
|
20240628,174400,120789485,1709,1709,1709,1709,0
|
|
20240628,174300,120789485,1709,1709,1709,1709,0
|
|
20240628,174200,120789485,1709,1709,1709,1709,0
|
|
20240628,174100,120789485,1709,1709,1709,1709,0
|
|
20240628,174000,120789485,1709,1709,1709,1709,0
|
|
20240628,173900,120789485,1709,1709,1709,1709,0
|
|
20240628,173800,120789485,1709,1709,1709,1709,0
|
|
20240628,173700,120789485,1709,1709,1709,1709,0
|
|
20240628,173600,120789485,1709,1709,1709,1709,0
|
|
20240628,173500,120789485,1709,1709,1709,1709,0
|
|
20240628,173400,120789485,1709,1709,1709,1709,0
|
|
20240628,173300,120789485,1709,1709,1709,1709,0
|
|
20240628,173200,120789485,1709,1709,1709,1709,0
|
|
20240628,173100,120789485,1709,1709,1709,1709,0
|
|
20240628,173000,120789485,1709,1709,1709,1709,0
|
|
20240628,172900,120789485,1709,1709,1709,1709,0
|
|
20240628,172800,120789485,1709,1709,1709,1709,0
|
|
20240628,172700,120789485,1709,1709,1709,1709,1710
|
|
20240628,172600,120789485,1709,1709,1709,1709,0
|
|
20240628,172500,120789485,1709,1709,1709,1709,0
|
|
20240628,172400,120789485,1709,1709,1709,1709,0
|
|
20240628,172300,120789485,1709,1709,1709,1709,0
|
|
20240628,172200,120789485,1709,1709,1709,1709,0
|
|
20240628,172100,120789485,1709,1709,1709,1709,0
|
|
20240628,172000,120789485,1709,1709,1709,1709,0
|
|
20240628,171900,120789485,1709,1709,1709,1709,0
|
|
20240628,171800,120789485,1709,1709,1709,1709,0
|
|
20240628,171700,120789485,1709,1709,1709,1709,0
|
|
20240628,171600,120789485,1709,1709,1709,1709,0
|
|
20240628,171500,120789485,1709,1709,1709,1709,0
|
|
20240628,171400,120789485,1709,1709,1709,1709,0
|
|
20240628,171300,120789485,1709,1709,1709,1709,0
|
|
20240628,171200,120789485,1709,1709,1709,1709,0
|
|
20240628,171100,120789485,1709,1709,1709,1709,0
|
|
20240628,171000,120789485,1709,1709,1709,1709,0
|
|
20240628,170900,120789485,1709,1709,1709,1709,0
|
|
20240628,170800,120789485,1709,1709,1709,1709,0
|
|
20240628,170700,120789485,1709,1709,1709,1709,0
|
|
20240628,170600,120789485,1709,1709,1709,1709,0
|
|
20240628,170500,120789485,1709,1709,1709,1709,0
|
|
20240628,170400,120789485,1709,1709,1709,1709,0
|
|
20240628,170300,120789485,1709,1709,1709,1709,0
|
|
20240628,170200,120789485,1709,1709,1709,1709,0
|
|
20240628,170100,120789485,1709,1709,1709,1709,0
|
|
20240628,170000,120789485,1709,1709,1709,1709,0
|
|
20240628,165900,120789485,1709,1709,1709,1709,0
|
|
20240628,165800,120789485,1709,1709,1709,1709,0
|
|
20240628,165700,120789485,1709,1709,1709,1709,1710
|
|
20240628,165600,120789485,1709,1709,1709,1709,0
|
|
20240628,165500,120789485,1709,1709,1709,1709,0
|
|
20240628,165400,120789485,1709,1709,1709,1709,0
|
|
20240628,165300,120789485,1709,1709,1709,1709,0
|
|
20240628,165200,120789485,1709,1709,1709,1709,0
|
|
20240628,165100,120789485,1709,1709,1709,1709,0
|
|
20240628,165000,120789485,1709,1709,1709,1709,0
|
|
20240628,164900,120789485,1709,1709,1709,1709,0
|
|
20240628,164800,120789485,1709,1709,1709,1709,0
|
|
20240628,164700,120789485,1709,1709,1709,1709,0
|
|
20240628,164600,120789485,1709,1709,1709,1709,0
|
|
20240628,164500,120789485,1709,1709,1709,1709,0
|
|
20240628,164400,120789485,1709,1709,1709,1709,0
|
|
20240628,164300,120789485,1709,1709,1709,1709,0
|
|
20240628,164200,120789485,1709,1709,1709,1709,0
|
|
20240628,164100,120789485,1709,1709,1709,1709,0
|
|
20240628,164000,120789485,1709,1709,1709,1709,0
|
|
20240628,163900,120789485,1709,1709,1709,1709,0
|
|
20240628,163800,120789485,1709,1709,1709,1709,0
|
|
20240628,163700,120789485,1709,1709,1709,1709,0
|
|
20240628,163600,120789485,1709,1709,1709,1709,0
|
|
20240628,163500,120789485,1709,1709,1709,1709,0
|
|
20240628,163400,120789485,1709,1709,1709,1709,0
|
|
20240628,163300,120789485,1709,1709,1709,1709,0
|
|
20240628,163200,120789485,1709,1709,1709,1709,0
|
|
20240628,163100,120789485,1709,1709,1709,1709,0
|
|
20240628,163000,120789485,1709,1709,1709,1709,0
|
|
20240628,162900,120789485,1709,1709,1709,1709,0
|
|
20240628,162800,120789485,1709,1709,1709,1709,0
|
|
20240628,162700,120789485,1709,1709,1709,1709,1710
|
|
20240628,162600,120789485,1709,1709,1709,1709,0
|
|
20240628,162500,120789485,1709,1709,1709,1709,0
|
|
20240628,162400,120789485,1709,1709,1709,1709,0
|
|
20240628,162300,120789485,1709,1709,1709,1709,0
|
|
20240628,162200,120789485,1709,1709,1709,1709,0
|
|
20240628,162100,120789485,1709,1709,1709,1709,0
|
|
20240628,162000,120789485,1709,1709,1709,1709,0
|
|
20240628,161900,120789485,1709,1709,1709,1709,0
|
|
20240628,161800,120789485,1709,1709,1709,1709,0
|
|
20240628,161700,120789485,1709,1709,1709,1709,0
|
|
20240628,161600,120789485,1709,1709,1709,1709,0
|
|
20240628,161500,120789485,1709,1709,1709,1709,0
|
|
20240628,161400,120789485,1709,1709,1709,1709,0
|
|
20240628,161300,120789485,1709,1709,1709,1709,0
|
|
20240628,161200,120789485,1709,1709,1709,1709,0
|
|
20240628,161100,120789485,1709,1709,1709,1709,0
|
|
20240628,161000,120789485,1709,1709,1709,1709,0
|
|
20240628,160900,120789485,1709,1709,1709,1709,0
|
|
20240628,160800,120789485,1709,1709,1709,1709,0
|
|
20240628,160700,120789485,1709,1709,1709,1709,0
|
|
20240628,160600,120789485,1709,1709,1709,1709,0
|
|
20240628,160500,120789485,1709,1709,1709,1709,0
|
|
20240628,160400,120789485,1709,1709,1709,1709,0
|
|
20240628,160300,120789485,1709,1709,1709,1709,0
|
|
20240628,160200,120789485,1709,1709,1709,1709,0
|
|
20240628,160100,120789485,1709,1709,1709,1709,0
|
|
20240628,160000,120789485,1709,1709,1709,1709,0
|
|
20240628,155900,120789485,1709,1709,1709,1709,0
|
|
20240628,155800,120789485,1709,1709,1709,1709,0
|
|
20240628,155700,120789485,1709,1709,1709,1709,1710
|
|
20240628,155600,120789485,1709,1709,1709,1709,0
|
|
20240628,155500,120789485,1709,1709,1709,1709,0
|
|
20240628,155400,120789485,1709,1709,1709,1709,0
|
|
20240628,155300,120789485,1709,1709,1709,1709,0
|
|
20240628,155200,120789485,1709,1709,1709,1709,0
|
|
20240628,155100,120789485,1709,1709,1709,1709,0
|
|
20240628,155000,120789485,1709,1709,1709,1709,0
|
|
20240628,154900,120789485,1709,1709,1709,1709,0
|
|
20240628,154800,120789485,1709,1709,1709,1709,0
|
|
20240628,154700,120789485,1709,1709,1709,1709,0
|
|
20240628,154600,120789485,1709,1709,1709,1709,0
|
|
20240628,154500,120789485,1709,1709,1709,1709,0
|
|
20240628,154400,120789485,1709,1709,1709,1709,0
|
|
20240628,154300,120789485,1709,1709,1709,1709,0
|
|
20240628,154200,120789485,1709,1709,1709,1709,0
|
|
20240628,154100,120789485,1709,1709,1709,1709,0
|
|
20240628,154000,120789485,1709,1709,1709,1709,0
|
|
20240628,153900,120789485,1709,1709,1709,1709,0
|
|
20240628,153800,120789485,1709,1709,1709,1709,0
|
|
20240628,153700,120789485,1709,1709,1709,1709,0
|
|
20240628,153600,120789485,1709,1709,1709,1709,0
|
|
20240628,153500,120789485,1709,1709,1709,1709,0
|
|
20240628,153400,120789485,1709,1709,1709,1709,0
|
|
20240628,153300,120789485,1709,1709,1709,1709,0
|
|
20240628,153200,120789485,1709,1709,1709,1709,0
|
|
20240628,153100,120789485,1709,1709,1709,1709,0
|
|
20240628,153000,120789485,1709,1709,1709,1709,1710
|
|
20240628,152900,117867095,1700,1700,1700,1700,0
|
|
20240628,152800,117867095,1700,1700,1700,1700,0
|
|
20240628,152700,117867095,1700,1700,1700,1700,0
|
|
20240628,152600,117867095,1700,1700,1700,1700,0
|
|
20240628,152500,117867095,1700,1700,1700,1700,0
|
|
20240628,152400,117867095,1700,1700,1700,1700,0
|
|
20240628,152300,117867095,1700,1700,1700,1700,0
|
|
20240628,152200,117867095,1700,1700,1700,1700,0
|
|
20240628,152100,117867095,1700,1700,1700,1700,0
|
|
20240628,152000,117867095,1700,1700,1700,1700,0
|
|
20240628,151900,117867095,1700,1700,1700,1700,0
|
|
20240628,151800,117867095,1700,1700,1700,1700,0
|
|
20240628,151700,117867095,1700,1700,1700,1700,0
|
|
20240628,151600,117867095,1700,1700,1700,1700,6
|
|
20240628,151500,117856895,1700,1701,1701,1700,172
|
|
20240628,151400,117564377,1709,1709,1709,1709,23
|
|
20240628,151300,117525070,1701,1701,1701,1701,0
|
|
20240628,151200,117525070,1701,1701,1709,1701,589
|
|
20240628,151100,116518485,1709,1701,1709,1701,359
|
|
20240628,151000,115905066,1709,1709,1709,1709,0
|
|
20240628,150900,115905066,1709,1708,1709,1708,146
|
|
20240628,150800,115655564,1708,1707,1708,1707,1800
|
|
20240628,150700,112581463,1701,1701,1701,1701,0
|
|
20240628,150600,112581463,1701,1701,1701,1701,0
|
|
20240628,150500,112581463,1701,1701,1701,1701,0
|
|
20240628,150400,112581463,1701,1701,1701,1701,0
|
|
20240628,150300,112581463,1701,1701,1701,1701,0
|
|
20240628,150200,112581463,1701,1701,1701,1701,0
|
|
20240628,150100,112581463,1701,1701,1701,1701,14
|
|
20240628,150000,112557649,1701,1701,1701,1701,30
|
|
20240628,145900,112506619,1701,1701,1701,1701,0
|
|
20240628,145800,112506619,1701,1701,1701,1701,0
|
|
20240628,145700,112506619,1701,1701,1701,1701,0
|
|
20240628,145600,112506619,1701,1701,1701,1701,0
|
|
20240628,145500,112506619,1701,1701,1701,1701,0
|
|
20240628,145400,112506619,1701,1701,1701,1701,0
|
|
20240628,145300,112506619,1701,1701,1701,1701,0
|
|
20240628,145200,112506619,1701,1701,1701,1701,14
|
|
20240628,145100,112482805,1708,1708,1708,1708,0
|
|
20240628,145000,112482805,1708,1708,1708,1708,91
|
|
20240628,144900,112327377,1700,1700,1700,1700,0
|
|
20240628,144800,112327377,1700,1700,1700,1700,0
|
|
20240628,144700,112327377,1700,1700,1700,1700,0
|
|
20240628,144600,112327377,1700,1700,1700,1700,0
|
|
20240628,144500,112327377,1700,1700,1700,1700,38
|
|
20240628,144400,112262777,1700,1700,1700,1700,0
|
|
20240628,144300,112262777,1700,1700,1700,1700,0
|
|
20240628,144200,112262777,1700,1700,1700,1700,45
|
|
20240628,144100,112186277,1700,1700,1700,1700,194
|
|
20240628,144000,111856477,1700,1700,1700,1700,0
|
|
20240628,143900,111856477,1700,1700,1700,1700,0
|
|
20240628,143800,111856477,1700,1700,1700,1700,231
|
|
20240628,143700,111463777,1700,1700,1700,1700,0
|
|
20240628,143600,111463777,1700,1700,1700,1700,38
|
|
20240628,143500,111399177,1700,1700,1700,1700,0
|
|
20240628,143400,111399177,1700,1700,1700,1700,300
|
|
20240628,143300,110889177,1700,1700,1700,1700,45
|
|
20240628,143200,110812677,1708,1708,1708,1708,91
|
|
20240628,143100,110657249,1700,1700,1700,1700,0
|
|
20240628,143000,110657249,1700,1700,1700,1700,0
|
|
20240628,142900,110657249,1700,1700,1700,1700,0
|
|
20240628,142800,110657249,1700,1700,1700,1700,0
|
|
20240628,142700,110657249,1700,1700,1700,1700,39
|
|
20240628,142600,110590949,1708,1708,1708,1708,0
|
|
20240628,142500,110590949,1708,1708,1708,1708,0
|
|
20240628,142400,110590949,1708,1708,1708,1708,91
|
|
20240628,142300,110435521,1700,1700,1700,1700,45
|
|
20240628,142200,110359021,1700,1700,1700,1700,0
|
|
20240628,142100,110359021,1700,1700,1700,1700,0
|
|
20240628,142000,110359021,1700,1700,1700,1700,0
|
|
20240628,141900,110359021,1700,1700,1700,1700,39
|
|
20240628,141800,110292721,1708,1708,1708,1708,0
|
|
20240628,141700,110292721,1708,1708,1708,1708,0
|
|
20240628,141600,110292721,1708,1708,1708,1708,0
|
|
20240628,141500,110292721,1708,1705,1708,1705,92
|
|
20240628,141400,110135768,1700,1700,1700,1700,45
|
|
20240628,141300,110059268,1700,1700,1700,1700,600
|
|
20240628,141200,109039268,1700,1700,1700,1700,0
|
|
20240628,141100,109039268,1700,1700,1700,1700,0
|
|
20240628,141000,109039268,1700,1700,1700,1700,39
|
|
20240628,140900,108972968,1705,1705,1705,1705,0
|
|
20240628,140800,108972968,1705,1705,1705,1705,0
|
|
20240628,140700,108972968,1705,1705,1705,1705,0
|
|
20240628,140600,108972968,1705,1704,1705,1704,92
|
|
20240628,140500,108816158,1700,1700,1700,1700,30
|
|
20240628,140400,108765158,1700,1700,1700,1700,15
|
|
20240628,140300,108739658,1700,1700,1700,1700,0
|
|
20240628,140200,108739658,1700,1700,1700,1700,0
|
|
20240628,140100,108739658,1700,1700,1700,1700,39
|
|
20240628,140000,108673358,1704,1704,1704,1704,0
|
|
20240628,135900,108673358,1704,1704,1704,1704,0
|
|
20240628,135800,108673358,1704,1704,1704,1704,92
|
|
20240628,135700,108516590,1704,1704,1704,1704,0
|
|
20240628,135600,108516590,1704,1704,1704,1704,1858
|
|
20240628,135500,105350558,1705,1700,1705,1700,748
|
|
20240628,135400,104075893,1700,1700,1700,1700,0
|
|
20240628,135300,104075893,1700,1700,1700,1700,39
|
|
20240628,135200,104009593,1700,1700,1700,1700,0
|
|
20240628,135100,104009593,1700,1700,1700,1700,0
|
|
20240628,135000,104009593,1700,1700,1700,1700,0
|
|
20240628,134900,104009593,1700,1705,1705,1700,142
|
|
20240628,134800,103767733,1705,1705,1705,1705,0
|
|
20240628,134700,103767733,1705,1705,1705,1705,0
|
|
20240628,134600,103767733,1705,1705,1705,1705,1
|
|
20240628,134500,103766028,1699,1699,1699,1699,115
|
|
20240628,134400,103570643,1699,1699,1699,1699,39
|
|
20240628,134300,103504382,1708,1708,1708,1708,0
|
|
20240628,134200,103504382,1708,1708,1708,1708,0
|
|
20240628,134100,103504382,1708,1708,1708,1708,0
|
|
20240628,134000,103504382,1708,1708,1708,1708,92
|
|
20240628,133900,103347246,1700,1700,1700,1700,700
|
|
20240628,133800,102157246,1700,1700,1700,1700,0
|
|
20240628,133700,102157246,1700,1700,1700,1700,1400
|
|
20240628,133600,99777246,1700,1700,1700,1700,15
|
|
20240628,133500,99751746,1700,1700,1700,1700,40
|
|
20240628,133400,99683746,1708,1708,1708,1708,0
|
|
20240628,133300,99683746,1708,1708,1708,1708,0
|
|
20240628,133200,99683746,1708,1708,1708,1708,82
|
|
20240628,133100,99543690,1700,1700,1700,1700,0
|
|
20240628,133000,99543690,1700,1700,1700,1700,0
|
|
20240628,132900,99543690,1700,1700,1700,1700,0
|
|
20240628,132800,99543690,1700,1700,1700,1700,30
|
|
20240628,132700,99492690,1700,1700,1700,1700,39
|
|
20240628,132600,99426390,1700,1700,1700,1700,15
|
|
20240628,132500,99400890,1708,1708,1708,1708,0
|
|
20240628,132400,99400890,1708,1708,1708,1708,0
|
|
20240628,132300,99400890,1708,1708,1708,1708,92
|
|
20240628,132200,99243754,1707,1707,1707,1707,0
|
|
20240628,132100,99243754,1707,1707,1708,1707,1674
|
|
20240628,132000,96385323,1707,1705,1707,1705,3013
|
|
20240628,131900,91243802,1698,1698,1698,1698,30
|
|
20240628,131800,91192862,1698,1698,1698,1698,39
|
|
20240628,131700,91126640,1698,1698,1698,1698,15
|
|
20240628,131600,91101170,1705,1705,1705,1705,0
|
|
20240628,131500,91101170,1705,1705,1705,1705,0
|
|
20240628,131400,91101170,1705,1705,1705,1705,92
|
|
20240628,131300,90944310,1701,1701,1701,1701,0
|
|
20240628,131200,90944310,1701,1701,1701,1701,0
|
|
20240628,131100,90944310,1701,1701,1701,1701,0
|
|
20240628,131000,90944310,1701,1701,1701,1701,105
|
|
20240628,130900,90765705,1699,1701,1701,1699,40
|
|
20240628,130800,90697725,1705,1705,1705,1705,1
|
|
20240628,130700,90696020,1701,1701,1701,1701,15
|
|
20240628,130600,90670505,1706,1706,1706,1706,93
|
|
20240628,130500,90511847,1701,1701,1701,1701,0
|
|
20240628,130400,90511847,1701,1701,1701,1701,0
|
|
20240628,130300,90511847,1701,1701,1701,1701,0
|
|
20240628,130200,90511847,1701,1701,1701,1701,0
|
|
20240628,130100,90511847,1701,1701,1701,1701,296
|
|
20240628,130000,90008351,1701,1701,1701,1701,30
|
|
20240628,125900,89957321,1701,1701,1701,1701,0
|
|
20240628,125800,89957321,1701,1701,1701,1701,15
|
|
20240628,125700,89931806,1705,1703,1705,1703,83
|
|
20240628,125600,89790357,1700,1700,1700,1700,0
|
|
20240628,125500,89790357,1700,1700,1700,1700,0
|
|
20240628,125400,89790357,1700,1701,1701,1700,6
|
|
20240628,125300,89780155,1701,1701,1701,1701,1
|
|
20240628,125200,89778454,1702,1704,1704,1702,9
|
|
20240628,125100,89763127,1705,1705,1705,1705,0
|
|
20240628,125000,89763127,1705,1705,1705,1705,0
|
|
20240628,124900,89763127,1705,1705,1705,1705,3
|
|
20240628,124800,89758012,1699,1705,1706,1699,115
|
|
20240628,124700,89561977,1699,1699,1699,1699,0
|
|
20240628,124600,89561977,1699,1699,1699,1699,0
|
|
20240628,124500,89561977,1699,1699,1699,1699,15
|
|
20240628,124400,89536492,1699,1699,1699,1699,0
|
|
20240628,124300,89536492,1699,1699,1699,1699,39
|
|
20240628,124200,89470231,1706,1706,1706,1706,0
|
|
20240628,124100,89470231,1706,1706,1706,1706,0
|
|
20240628,124000,89470231,1706,1705,1706,1705,93
|
|
20240628,123900,89311574,1699,1699,1699,1699,15
|
|
20240628,123800,89286089,1698,1698,1698,1698,0
|
|
20240628,123700,89286089,1698,1698,1698,1698,0
|
|
20240628,123600,89286089,1698,1699,1699,1698,22
|
|
20240628,123500,89248723,1697,1697,1697,1697,39
|
|
20240628,123400,89182540,1706,1706,1706,1706,0
|
|
20240628,123300,89182540,1706,1706,1706,1706,0
|
|
20240628,123200,89182540,1706,1706,1706,1706,7
|
|
20240628,123100,89170598,1706,1706,1706,1706,98
|
|
20240628,123000,89003410,1697,1697,1697,1697,0
|
|
20240628,122900,89003410,1697,1697,1697,1697,21
|
|
20240628,122800,88967773,1697,1697,1697,1697,0
|
|
20240628,122700,88967773,1697,1697,1697,1697,0
|
|
20240628,122600,88967773,1697,1697,1697,1697,39
|
|
20240628,122500,88901590,1706,1706,1706,1706,0
|
|
20240628,122400,88901590,1706,1704,1706,1704,1286
|
|
20240628,122300,86707962,1705,1705,1705,1705,0
|
|
20240628,122200,86707962,1705,1705,1705,1705,93
|
|
20240628,122100,86549397,1697,1697,1697,1697,736
|
|
20240628,122000,85300405,1705,1697,1705,1697,495
|
|
20240628,121900,84456560,1705,1704,1705,1704,158
|
|
20240628,121800,84187171,1695,1695,1695,1695,0
|
|
20240628,121700,84187171,1695,1696,1696,1695,39
|
|
20240628,121600,84121061,1705,1705,1705,1705,0
|
|
20240628,121500,84121061,1705,1705,1705,1705,0
|
|
20240628,121400,84121061,1705,1704,1705,1704,93
|
|
20240628,121300,83962499,1696,1696,1696,1696,0
|
|
20240628,121200,83962499,1696,1696,1696,1696,0
|
|
20240628,121100,83962499,1696,1696,1696,1696,0
|
|
20240628,121000,83962499,1696,1696,1696,1696,15
|
|
20240628,120900,83937059,1695,1696,1696,1695,39
|
|
20240628,120800,83870917,1696,1696,1696,1696,41
|
|
20240628,120700,83801381,1696,1696,1696,1696,0
|
|
20240628,120600,83801381,1696,1696,1696,1696,1000
|
|
20240628,120500,82105381,1696,1697,1705,1696,594
|
|
20240628,120400,81097094,1696,1698,1698,1696,545
|
|
20240628,120300,80172533,1698,1698,1698,1698,0
|
|
20240628,120200,80172533,1698,1698,1698,1698,0
|
|
20240628,120100,80172533,1698,1698,1698,1698,15
|
|
20240628,120000,80147063,1697,1698,1698,1697,39
|
|
20240628,115900,80080858,1698,1698,1698,1698,0
|
|
20240628,115800,80080858,1698,1698,1698,1698,1
|
|
20240628,115700,80079160,1705,1705,1705,1705,0
|
|
20240628,115600,80079160,1705,1697,1705,1697,124
|
|
20240628,115500,79867990,1696,1696,1696,1696,0
|
|
20240628,115400,79867990,1696,1696,1696,1696,0
|
|
20240628,115300,79867990,1696,1696,1696,1696,0
|
|
20240628,115200,79867990,1696,1696,1696,1696,0
|
|
20240628,115100,79867990,1696,1698,1698,1696,55
|
|
20240628,115000,79774660,1705,1705,1705,1705,0
|
|
20240628,114900,79774660,1705,1705,1705,1705,0
|
|
20240628,114800,79774660,1705,1704,1705,1704,93
|
|
20240628,114700,79616096,1696,1696,1696,1696,0
|
|
20240628,114600,79616096,1696,1696,1696,1696,31
|
|
20240628,114500,79563520,1696,1696,1696,1696,0
|
|
20240628,114400,79563520,1696,1696,1696,1696,0
|
|
20240628,114300,79563520,1696,1696,1696,1696,39
|
|
20240628,114200,79497376,1696,1696,1696,1696,15
|
|
20240628,114100,79471936,1705,1705,1705,1705,10
|
|
20240628,114000,79454886,1696,1696,1705,1696,61
|
|
20240628,113900,79350899,1705,1704,1705,1704,93
|
|
20240628,113800,79192354,1695,1695,1695,1695,0
|
|
20240628,113700,79192354,1695,1695,1695,1695,31
|
|
20240628,113600,79139809,1695,1695,1695,1695,0
|
|
20240628,113500,79139809,1695,1695,1695,1695,0
|
|
20240628,113400,79139809,1695,1695,1695,1695,39
|
|
20240628,113300,79073704,1695,1705,1705,1695,2
|
|
20240628,113200,79070304,1695,1695,1695,1695,15
|
|
20240628,113100,79044879,1695,1705,1705,1695,118
|
|
20240628,113000,78843699,1695,1696,1705,1695,1394
|
|
20240628,112900,76478639,1696,1696,1696,1696,0
|
|
20240628,112800,76478639,1696,1696,1696,1696,31
|
|
20240628,112700,76426063,1696,1696,1696,1696,0
|
|
20240628,112600,76426063,1696,1696,1696,1696,1
|
|
20240628,112500,76424367,1696,1696,1696,1696,39
|
|
20240628,112400,76358223,1696,1696,1696,1696,0
|
|
20240628,112300,76358223,1696,1696,1696,1696,16
|
|
20240628,112200,76331087,1705,1705,1705,1705,93
|
|
20240628,112100,76172522,1705,1705,1705,1705,1000
|
|
20240628,112000,74467522,1695,1695,1695,1695,0
|
|
20240628,111900,74467522,1695,1695,1695,1695,31
|
|
20240628,111800,74414977,1695,1695,1695,1695,0
|
|
20240628,111700,74414977,1695,1695,1695,1695,39
|
|
20240628,111600,74348872,1695,1695,1695,1695,0
|
|
20240628,111500,74348872,1695,1695,1695,1695,0
|
|
20240628,111400,74348872,1695,1695,1695,1695,0
|
|
20240628,111300,74348872,1695,1695,1705,1695,109
|
|
20240628,111200,74163187,1695,1695,1695,1695,0
|
|
20240628,111100,74163187,1695,1695,1695,1695,0
|
|
20240628,111000,74163187,1695,1695,1695,1695,31
|
|
20240628,110900,74110642,1695,1695,1695,1695,0
|
|
20240628,110800,74110642,1695,1695,1695,1695,39
|
|
20240628,110700,74044537,1695,1695,1695,1695,0
|
|
20240628,110600,74044537,1695,1695,1695,1695,1
|
|
20240628,110500,74042842,1695,1695,1695,1695,13
|
|
20240628,110400,74020807,1706,1695,1706,1695,110
|
|
20240628,110300,73833344,1706,1703,1706,1703,2225
|
|
20240628,110200,70040709,1695,1695,1695,1695,0
|
|
20240628,110100,70040709,1695,1702,1703,1695,2001
|
|
20240628,110000,66634015,1695,1695,1695,1695,31
|
|
20240628,105900,66581470,1695,1702,1702,1695,1395
|
|
20240628,105800,64207453,1702,1702,1702,1702,0
|
|
20240628,105700,64207453,1702,1702,1702,1702,0
|
|
20240628,105600,64207453,1702,1702,1702,1702,995
|
|
20240628,105500,62513963,1695,1699,1699,1695,1081
|
|
20240628,105400,60680420,1695,1700,1701,1695,2514
|
|
20240628,105300,56405691,1700,1700,1700,1700,1506
|
|
20240628,105200,53845491,1700,1699,1700,1699,761
|
|
20240628,105100,52552060,1694,1694,1694,1694,70
|
|
20240628,105000,52433480,1694,1694,1694,1694,1
|
|
20240628,104900,52431786,1699,1699,1699,1699,10
|
|
20240628,104800,52414796,1699,1699,1699,1699,739
|
|
20240628,104700,51159235,1694,1699,1699,1694,855
|
|
20240628,104600,49706595,1693,1693,1693,1693,0
|
|
20240628,104500,49706595,1693,1693,1699,1693,17
|
|
20240628,104400,49677808,1692,1692,1692,1692,0
|
|
20240628,104300,49677808,1692,1692,1692,1692,1
|
|
20240628,104200,49676116,1699,1692,1699,1692,639
|
|
20240628,104100,48591474,1690,1690,1690,1690,1
|
|
20240628,104000,48589784,1698,1698,1698,1698,585
|
|
20240628,103900,47596454,1688,1688,1688,1688,0
|
|
20240628,103800,47596454,1688,1697,1698,1688,94
|
|
20240628,103700,47436856,1688,1688,1697,1688,297
|
|
20240628,103600,46935511,1688,1697,1698,1688,570
|
|
20240628,103500,45967679,1688,1688,1688,1688,15
|
|
20240628,103400,45942359,1697,1697,1697,1697,587
|
|
20240628,103300,44946220,1688,1688,1688,1688,70
|
|
20240628,103200,44828060,1688,1688,1688,1688,0
|
|
20240628,103100,44828060,1688,1697,1697,1688,393
|
|
20240628,103000,44161157,1697,1696,1697,1688,931
|
|
20240628,102900,42581456,1688,1688,1688,1688,1
|
|
20240628,102800,42579768,1696,1696,1696,1696,50
|
|
20240628,102700,42494968,1687,1687,1687,1687,0
|
|
20240628,102600,42494968,1687,1687,1687,1687,15
|
|
20240628,102500,42469663,1687,1687,1687,1687,40
|
|
20240628,102400,42402183,1697,1696,1697,1696,621
|
|
20240628,102300,41348887,1696,1696,1696,1696,0
|
|
20240628,102200,41348887,1696,1695,1696,1695,639
|
|
20240628,102100,40265698,1685,1695,1695,1685,394
|
|
20240628,102000,39600878,1685,1685,1685,1685,1
|
|
20240628,101900,39599193,1695,1693,1695,1693,910
|
|
20240628,101800,38057321,1685,1685,1685,1685,114
|
|
20240628,101700,37865231,1693,1688,1693,1688,9111
|
|
20240628,101600,22483593,1688,1688,1690,1688,55
|
|
20240628,101500,22390751,1690,1690,1690,1690,0
|
|
20240628,101400,22390751,1690,1688,1690,1688,200
|
|
20240628,101300,22053141,1693,1693,1693,1693,171
|
|
20240628,101200,21763638,1693,1693,1693,1693,93
|
|
20240628,101100,21606189,1693,1693,1693,1693,295
|
|
20240628,101000,21106754,1693,1693,1693,1693,20
|
|
20240628,100900,21072894,1693,1688,1693,1688,2
|
|
20240628,100800,21069513,1693,1693,1693,1693,0
|
|
20240628,100700,21069513,1693,1688,1693,1688,220
|
|
20240628,100600,20697323,1693,1693,1693,1693,0
|
|
20240628,100500,20697323,1693,1693,1693,1693,0
|
|
20240628,100400,20697323,1693,1693,1693,1693,93
|
|
20240628,100300,20539874,1693,1693,1693,1693,0
|
|
20240628,100200,20539874,1693,1693,1693,1693,0
|
|
20240628,100100,20539874,1693,1693,1693,1693,30
|
|
20240628,100000,20489084,1694,1694,1694,1694,0
|
|
20240628,095900,20489084,1694,1688,1694,1688,40
|
|
20240628,095800,20421558,1694,1694,1694,1694,1
|
|
20240628,095700,20419864,1688,1688,1688,1688,15
|
|
20240628,095600,20394544,1694,1693,1694,1693,62
|
|
20240628,095500,20289577,1694,1694,1694,1694,93
|
|
20240628,095400,20132035,1694,1689,1694,1688,454
|
|
20240628,095300,19365635,1694,1694,1694,1694,2
|
|
20240628,095200,19362247,1695,1695,1695,1695,2
|
|
20240628,095100,19358857,1695,1695,1695,1695,0
|
|
20240628,095000,19358857,1695,1689,1695,1689,122
|
|
20240628,094900,19152301,1695,1695,1695,1695,0
|
|
20240628,094800,19152301,1695,1689,1695,1689,16
|
|
20240628,094700,19125271,1695,1695,1695,1695,0
|
|
20240628,094600,19125271,1695,1695,1695,1695,94
|
|
20240628,094500,18965941,1697,1694,1697,1694,30
|
|
20240628,094400,18915081,1694,1688,1694,1688,2878
|
|
20240628,094300,14054210,1688,1688,1688,1688,1
|
|
20240628,094200,14052522,1687,1687,1687,1687,450
|
|
20240628,094100,13293372,1684,1684,1684,1684,39
|
|
20240628,094000,13227696,1687,1687,1687,1687,0
|
|
20240628,093900,13227696,1687,1687,1687,1687,1
|
|
20240628,093800,13226009,1683,1684,1687,1683,373
|
|
20240628,093700,12597109,1684,1682,1684,1682,1659
|
|
20240628,093600,9803671,1682,1682,1682,1682,500
|
|
20240628,093500,8962671,1682,1682,1682,1682,0
|
|
20240628,093400,8962671,1682,1682,1682,1682,110
|
|
20240628,093300,8777651,1682,1682,1682,1682,39
|
|
20240628,093200,8712053,1682,1682,1682,1682,458
|
|
20240628,093100,7941697,1682,1682,1682,1682,0
|
|
20240628,093000,7941697,1682,1684,1684,1682,74
|
|
20240628,092900,7817207,1682,1684,1684,1682,108
|
|
20240628,092800,7635365,1682,1682,1682,1682,31
|
|
20240628,092700,7583223,1681,1681,1681,1681,0
|
|
20240628,092600,7583223,1681,1681,1681,1681,0
|
|
20240628,092500,7583223,1681,1681,1681,1681,0
|
|
20240628,092400,7583223,1681,1681,1681,1681,47
|
|
20240628,092300,7504216,1681,1681,1681,1681,0
|
|
20240628,092200,7504216,1681,1681,1681,1681,0
|
|
20240628,092100,7504216,1681,1681,1681,1681,1
|
|
20240628,092000,7502535,1684,1681,1684,1681,196
|
|
20240628,091900,7172780,1681,1683,1684,1681,93
|
|
20240628,091800,7016263,1683,1681,1684,1681,756
|
|
20240628,091700,5744142,1681,1681,1681,1681,0
|
|
20240628,091600,5744142,1681,1681,1681,1681,0
|
|
20240628,091500,5744142,1681,1681,1681,1681,39
|
|
20240628,091400,5678583,1681,1681,1681,1681,0
|
|
20240628,091300,5678583,1681,1681,1681,1681,999
|
|
20240628,091200,3999264,1681,1684,1684,1681,794
|
|
20240628,091100,2664271,1681,1681,1681,1681,0
|
|
20240628,091000,2664271,1681,1681,1681,1681,46
|
|
20240628,090900,2586945,1681,1681,1681,1681,0
|
|
20240628,090800,2586945,1681,1681,1681,1681,0
|
|
20240628,090700,2586945,1681,1681,1681,1681,39
|
|
20240628,090600,2521386,1681,1681,1681,1681,1
|
|
20240628,090500,2519705,1681,1681,1681,1681,1
|
|
20240628,090400,2518024,1681,1681,1681,1681,0
|
|
20240628,090300,2518024,1681,1681,1681,1681,444
|
|
20240628,090200,1771660,1686,1686,1686,1686,0
|
|
20240628,090100,1771660,1686,1681,1686,1681,609
|
|
20240628,090000,744961,1681,1680,1681,1680,334
|