589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184600,149565020,5680,5680,5680,5680,555
|
|
20240628,184500,149565020,5680,5680,5680,5680,0
|
|
20240628,184400,149565020,5680,5680,5680,5680,0
|
|
20240628,184300,149565020,5680,5680,5680,5680,0
|
|
20240628,184200,149565020,5680,5680,5680,5680,0
|
|
20240628,184100,149565020,5680,5680,5680,5680,0
|
|
20240628,184000,149565020,5680,5680,5680,5680,0
|
|
20240628,183900,149565020,5680,5680,5680,5680,0
|
|
20240628,183800,149565020,5680,5680,5680,5680,0
|
|
20240628,183700,149565020,5680,5680,5680,5680,0
|
|
20240628,183600,149565020,5680,5680,5680,5680,0
|
|
20240628,183500,149565020,5680,5680,5680,5680,0
|
|
20240628,183400,149565020,5680,5680,5680,5680,0
|
|
20240628,183300,149565020,5680,5680,5680,5680,0
|
|
20240628,183200,149565020,5680,5680,5680,5680,0
|
|
20240628,183100,149565020,5680,5680,5680,5680,0
|
|
20240628,183000,149565020,5680,5680,5680,5680,0
|
|
20240628,182900,149565020,5680,5680,5680,5680,0
|
|
20240628,182800,149565020,5680,5680,5680,5680,0
|
|
20240628,182700,149565020,5680,5680,5680,5680,0
|
|
20240628,182600,149565020,5680,5680,5680,5680,0
|
|
20240628,182500,149565020,5680,5680,5680,5680,0
|
|
20240628,182400,149565020,5680,5680,5680,5680,0
|
|
20240628,182300,149565020,5680,5680,5680,5680,0
|
|
20240628,182200,149565020,5680,5680,5680,5680,0
|
|
20240628,182100,149565020,5680,5680,5680,5680,0
|
|
20240628,182000,149565020,5680,5680,5680,5680,0
|
|
20240628,181900,149565020,5680,5680,5680,5680,0
|
|
20240628,181800,149565020,5680,5680,5680,5680,0
|
|
20240628,181700,149565020,5680,5680,5680,5680,0
|
|
20240628,181600,149565020,5680,5680,5680,5680,555
|
|
20240628,181500,149565020,5680,5680,5680,5680,0
|
|
20240628,181400,149565020,5680,5680,5680,5680,0
|
|
20240628,181300,149565020,5680,5680,5680,5680,0
|
|
20240628,181200,149565020,5680,5680,5680,5680,0
|
|
20240628,181100,149565020,5680,5680,5680,5680,0
|
|
20240628,181000,149565020,5680,5680,5680,5680,0
|
|
20240628,180900,149565020,5680,5680,5680,5680,0
|
|
20240628,180800,149565020,5680,5680,5680,5680,0
|
|
20240628,180700,149565020,5680,5680,5680,5680,0
|
|
20240628,180600,149565020,5680,5680,5680,5680,0
|
|
20240628,180500,149565020,5680,5680,5680,5680,0
|
|
20240628,180400,149565020,5680,5680,5680,5680,0
|
|
20240628,180300,149565020,5680,5680,5680,5680,0
|
|
20240628,180200,149565020,5680,5680,5680,5680,0
|
|
20240628,180100,149565020,5680,5680,5680,5680,0
|
|
20240628,180000,149565020,5680,5680,5680,5680,0
|
|
20240628,175900,149565020,5680,5680,5680,5680,0
|
|
20240628,175800,149565020,5680,5680,5680,5680,0
|
|
20240628,175700,149565020,5680,5680,5680,5680,0
|
|
20240628,175600,149565020,5680,5680,5680,5680,0
|
|
20240628,175500,149565020,5680,5680,5680,5680,0
|
|
20240628,175400,149565020,5680,5680,5680,5680,0
|
|
20240628,175300,149565020,5680,5680,5680,5680,0
|
|
20240628,175200,149565020,5680,5680,5680,5680,0
|
|
20240628,175100,149565020,5680,5680,5680,5680,0
|
|
20240628,175000,149565020,5680,5680,5680,5680,0
|
|
20240628,174900,149565020,5680,5680,5680,5680,0
|
|
20240628,174800,149565020,5680,5680,5680,5680,0
|
|
20240628,174700,149565020,5680,5680,5680,5680,0
|
|
20240628,174600,149565020,5680,5680,5680,5680,555
|
|
20240628,174500,149565020,5680,5680,5680,5680,0
|
|
20240628,174400,149565020,5680,5680,5680,5680,0
|
|
20240628,174300,149565020,5680,5680,5680,5680,0
|
|
20240628,174200,149565020,5680,5680,5680,5680,0
|
|
20240628,174100,149565020,5680,5680,5680,5680,0
|
|
20240628,174000,149565020,5680,5680,5680,5680,0
|
|
20240628,173900,149565020,5680,5680,5680,5680,0
|
|
20240628,173800,149565020,5680,5680,5680,5680,0
|
|
20240628,173700,149565020,5680,5680,5680,5680,0
|
|
20240628,173600,149565020,5680,5680,5680,5680,0
|
|
20240628,173500,149565020,5680,5680,5680,5680,0
|
|
20240628,173400,149565020,5680,5680,5680,5680,0
|
|
20240628,173300,149565020,5680,5680,5680,5680,0
|
|
20240628,173200,149565020,5680,5680,5680,5680,0
|
|
20240628,173100,149565020,5680,5680,5680,5680,0
|
|
20240628,173000,149565020,5680,5680,5680,5680,0
|
|
20240628,172900,149565020,5680,5680,5680,5680,0
|
|
20240628,172800,149565020,5680,5680,5680,5680,0
|
|
20240628,172700,149565020,5680,5680,5680,5680,0
|
|
20240628,172600,149565020,5680,5680,5680,5680,0
|
|
20240628,172500,149565020,5680,5680,5680,5680,0
|
|
20240628,172400,149565020,5680,5680,5680,5680,0
|
|
20240628,172300,149565020,5680,5680,5680,5680,0
|
|
20240628,172200,149565020,5680,5680,5680,5680,0
|
|
20240628,172100,149565020,5680,5680,5680,5680,0
|
|
20240628,172000,149565020,5680,5680,5680,5680,0
|
|
20240628,171900,149565020,5680,5680,5680,5680,0
|
|
20240628,171800,149565020,5680,5680,5680,5680,0
|
|
20240628,171700,149565020,5680,5680,5680,5680,0
|
|
20240628,171600,149565020,5680,5680,5680,5680,555
|
|
20240628,171500,149565020,5680,5680,5680,5680,0
|
|
20240628,171400,149565020,5680,5680,5680,5680,0
|
|
20240628,171300,149565020,5680,5680,5680,5680,0
|
|
20240628,171200,149565020,5680,5680,5680,5680,0
|
|
20240628,171100,149565020,5680,5680,5680,5680,0
|
|
20240628,171000,149565020,5680,5680,5680,5680,0
|
|
20240628,170900,149565020,5680,5680,5680,5680,0
|
|
20240628,170800,149565020,5680,5680,5680,5680,0
|
|
20240628,170700,149565020,5680,5680,5680,5680,0
|
|
20240628,170600,149565020,5680,5680,5680,5680,0
|
|
20240628,170500,149565020,5680,5680,5680,5680,0
|
|
20240628,170400,149565020,5680,5680,5680,5680,0
|
|
20240628,170300,149565020,5680,5680,5680,5680,0
|
|
20240628,170200,149565020,5680,5680,5680,5680,0
|
|
20240628,170100,149565020,5680,5680,5680,5680,0
|
|
20240628,170000,149565020,5680,5680,5680,5680,0
|
|
20240628,165900,149565020,5680,5680,5680,5680,0
|
|
20240628,165800,149565020,5680,5680,5680,5680,0
|
|
20240628,165700,149565020,5680,5680,5680,5680,0
|
|
20240628,165600,149565020,5680,5680,5680,5680,0
|
|
20240628,165500,149565020,5680,5680,5680,5680,0
|
|
20240628,165400,149565020,5680,5680,5680,5680,0
|
|
20240628,165300,149565020,5680,5680,5680,5680,0
|
|
20240628,165200,149565020,5680,5680,5680,5680,0
|
|
20240628,165100,149565020,5680,5680,5680,5680,0
|
|
20240628,165000,149565020,5680,5680,5680,5680,0
|
|
20240628,164900,149565020,5680,5680,5680,5680,0
|
|
20240628,164800,149565020,5680,5680,5680,5680,0
|
|
20240628,164700,149565020,5680,5680,5680,5680,0
|
|
20240628,164600,149565020,5680,5680,5680,5680,555
|
|
20240628,164500,149565020,5680,5680,5680,5680,0
|
|
20240628,164400,149565020,5680,5680,5680,5680,0
|
|
20240628,164300,149565020,5680,5680,5680,5680,0
|
|
20240628,164200,149565020,5680,5680,5680,5680,0
|
|
20240628,164100,149565020,5680,5680,5680,5680,0
|
|
20240628,164000,149565020,5680,5680,5680,5680,0
|
|
20240628,163900,149565020,5680,5680,5680,5680,0
|
|
20240628,163800,149565020,5680,5680,5680,5680,0
|
|
20240628,163700,149565020,5680,5680,5680,5680,0
|
|
20240628,163600,149565020,5680,5680,5680,5680,0
|
|
20240628,163500,149565020,5680,5680,5680,5680,0
|
|
20240628,163400,149565020,5680,5680,5680,5680,0
|
|
20240628,163300,149565020,5680,5680,5680,5680,0
|
|
20240628,163200,149565020,5680,5680,5680,5680,0
|
|
20240628,163100,149565020,5680,5680,5680,5680,0
|
|
20240628,163000,149565020,5680,5680,5680,5680,0
|
|
20240628,162900,149565020,5680,5680,5680,5680,0
|
|
20240628,162800,149565020,5680,5680,5680,5680,0
|
|
20240628,162700,149565020,5680,5680,5680,5680,0
|
|
20240628,162600,149565020,5680,5680,5680,5680,0
|
|
20240628,162500,149565020,5680,5680,5680,5680,0
|
|
20240628,162400,149565020,5680,5680,5680,5680,0
|
|
20240628,162300,149565020,5680,5680,5680,5680,0
|
|
20240628,162200,149565020,5680,5680,5680,5680,0
|
|
20240628,162100,149565020,5680,5680,5680,5680,0
|
|
20240628,162000,149565020,5680,5680,5680,5680,0
|
|
20240628,161900,149565020,5680,5680,5680,5680,0
|
|
20240628,161800,149565020,5680,5680,5680,5680,0
|
|
20240628,161700,149565020,5680,5680,5680,5680,0
|
|
20240628,161600,149565020,5680,5680,5680,5680,555
|
|
20240628,161500,149565020,5680,5680,5680,5680,0
|
|
20240628,161400,149565020,5680,5680,5680,5680,0
|
|
20240628,161300,149565020,5680,5680,5680,5680,0
|
|
20240628,161200,149565020,5680,5680,5680,5680,0
|
|
20240628,161100,149565020,5680,5680,5680,5680,0
|
|
20240628,161000,149565020,5680,5680,5680,5680,0
|
|
20240628,160900,149565020,5680,5680,5680,5680,0
|
|
20240628,160800,149565020,5680,5680,5680,5680,0
|
|
20240628,160700,149565020,5680,5680,5680,5680,0
|
|
20240628,160600,149565020,5680,5680,5680,5680,0
|
|
20240628,160500,149565020,5680,5680,5680,5680,0
|
|
20240628,160400,149565020,5680,5680,5680,5680,0
|
|
20240628,160300,149565020,5680,5680,5680,5680,0
|
|
20240628,160200,149565020,5680,5680,5680,5680,0
|
|
20240628,160100,149565020,5680,5680,5680,5680,0
|
|
20240628,160000,149565020,5680,5680,5680,5680,0
|
|
20240628,155900,149565020,5680,5680,5680,5680,0
|
|
20240628,155800,149565020,5680,5680,5680,5680,0
|
|
20240628,155700,149565020,5680,5680,5680,5680,0
|
|
20240628,155600,149565020,5680,5680,5680,5680,0
|
|
20240628,155500,149565020,5680,5680,5680,5680,0
|
|
20240628,155400,149565020,5680,5680,5680,5680,0
|
|
20240628,155300,149565020,5680,5680,5680,5680,0
|
|
20240628,155200,149565020,5680,5680,5680,5680,0
|
|
20240628,155100,149565020,5680,5680,5680,5680,0
|
|
20240628,155000,149565020,5680,5680,5680,5680,0
|
|
20240628,154900,149565020,5680,5680,5680,5680,0
|
|
20240628,154800,149565020,5680,5680,5680,5680,0
|
|
20240628,154700,149565020,5680,5680,5680,5680,0
|
|
20240628,154600,149565020,5680,5680,5680,5680,555
|
|
20240628,154500,149565020,5680,5680,5680,5680,0
|
|
20240628,154400,149565020,5680,5680,5680,5680,0
|
|
20240628,154300,149565020,5680,5680,5680,5680,0
|
|
20240628,154200,149565020,5680,5680,5680,5680,0
|
|
20240628,154100,149565020,5680,5680,5680,5680,0
|
|
20240628,154000,149565020,5680,5680,5680,5680,0
|
|
20240628,153900,149565020,5680,5680,5680,5680,0
|
|
20240628,153800,149565020,5680,5680,5680,5680,0
|
|
20240628,153700,149565020,5680,5680,5680,5680,0
|
|
20240628,153600,149565020,5680,5680,5680,5680,0
|
|
20240628,153500,149565020,5680,5680,5680,5680,0
|
|
20240628,153400,149565020,5680,5680,5680,5680,0
|
|
20240628,153300,149565020,5680,5680,5680,5680,0
|
|
20240628,153200,149565020,5680,5680,5680,5680,0
|
|
20240628,153100,149565020,5680,5680,5680,5680,0
|
|
20240628,153000,149565020,5680,5680,5680,5680,555
|
|
20240628,152900,146412620,5670,5670,5670,5670,0
|
|
20240628,152800,146412620,5670,5670,5670,5670,0
|
|
20240628,152700,146412620,5670,5670,5670,5670,0
|
|
20240628,152600,146412620,5670,5670,5670,5670,0
|
|
20240628,152500,146412620,5670,5670,5670,5670,0
|
|
20240628,152400,146412620,5670,5670,5670,5670,0
|
|
20240628,152300,146412620,5670,5670,5670,5670,0
|
|
20240628,152200,146412620,5670,5670,5670,5670,0
|
|
20240628,152100,146412620,5670,5670,5670,5670,0
|
|
20240628,152000,146412620,5670,5670,5670,5670,0
|
|
20240628,151900,146412620,5670,5670,5670,5670,0
|
|
20240628,151800,146412620,5670,5670,5680,5660,378
|
|
20240628,151700,144269510,5680,5680,5680,5680,43
|
|
20240628,151600,144025270,5680,5680,5680,5680,538
|
|
20240628,151500,140969430,5680,5680,5680,5680,1500
|
|
20240628,151400,132449430,5680,5680,5680,5680,0
|
|
20240628,151300,132449430,5680,5680,5680,5680,0
|
|
20240628,151200,132449430,5680,5680,5680,5680,0
|
|
20240628,151100,132449430,5680,5680,5680,5680,19
|
|
20240628,151000,132341510,5680,5680,5680,5670,514
|
|
20240628,150900,129427030,5680,5680,5680,5680,0
|
|
20240628,150800,129427030,5680,5680,5680,5680,18
|
|
20240628,150700,129324790,5680,5680,5680,5680,0
|
|
20240628,150600,129324790,5680,5680,5680,5680,100
|
|
20240628,150500,128756790,5680,5680,5680,5680,0
|
|
20240628,150400,128756790,5680,5680,5680,5680,36
|
|
20240628,150300,128552310,5680,5660,5680,5660,372
|
|
20240628,150200,126441520,5680,5680,5680,5680,0
|
|
20240628,150100,126441520,5680,5680,5680,5680,0
|
|
20240628,150000,126441520,5680,5680,5680,5680,0
|
|
20240628,145900,126441520,5680,5680,5680,5680,21
|
|
20240628,145800,126322240,5680,5680,5680,5680,0
|
|
20240628,145700,126322240,5680,5670,5680,5660,628
|
|
20240628,145600,122766330,5680,5680,5680,5680,0
|
|
20240628,145500,122766330,5680,5680,5680,5680,0
|
|
20240628,145400,122766330,5680,5680,5680,5680,21
|
|
20240628,145300,122647050,5690,5690,5690,5690,124
|
|
20240628,145200,121941490,5690,5690,5690,5690,26
|
|
20240628,145100,121793550,5700,5700,5700,5700,14
|
|
20240628,145000,121713750,5710,5710,5710,5710,21
|
|
20240628,144900,121593840,5720,5710,5720,5710,107
|
|
20240628,144800,120981890,5720,5720,5720,5720,2
|
|
20240628,144700,120970450,5710,5680,5710,5680,603
|
|
20240628,144600,117534390,5680,5680,5680,5680,102
|
|
20240628,144500,116955030,5680,5670,5680,5670,54
|
|
20240628,144400,116648550,5680,5680,5680,5680,0
|
|
20240628,144300,116648550,5680,5680,5680,5680,0
|
|
20240628,144200,116648550,5680,5680,5680,5680,0
|
|
20240628,144100,116648550,5680,5680,5680,5680,0
|
|
20240628,144000,116648550,5680,5680,5680,5680,0
|
|
20240628,143900,116648550,5680,5680,5680,5680,0
|
|
20240628,143800,116648550,5680,5680,5680,5680,4
|
|
20240628,143700,116625830,5690,5660,5690,5660,398
|
|
20240628,143600,114364240,5650,5650,5650,5650,0
|
|
20240628,143500,114364240,5650,5650,5670,5650,55
|
|
20240628,143400,114053390,5650,5650,5650,5650,0
|
|
20240628,143300,114053390,5650,5650,5650,5650,550
|
|
20240628,143200,110945890,5650,5650,5650,5650,0
|
|
20240628,143100,110945890,5650,5650,5650,5650,13
|
|
20240628,143000,110872440,5650,5650,5650,5650,0
|
|
20240628,142900,110872440,5650,5650,5650,5650,10
|
|
20240628,142800,110815940,5640,5640,5640,5640,0
|
|
20240628,142700,110815940,5640,5640,5640,5640,0
|
|
20240628,142600,110815940,5640,5640,5640,5640,0
|
|
20240628,142500,110815940,5640,5640,5640,5640,18
|
|
20240628,142400,110714420,5650,5650,5650,5650,0
|
|
20240628,142300,110714420,5650,5650,5650,5640,40
|
|
20240628,142200,110488600,5640,5640,5640,5640,0
|
|
20240628,142100,110488600,5640,5640,5640,5640,20
|
|
20240628,142000,110375800,5650,5640,5650,5640,42
|
|
20240628,141900,110138700,5650,5650,5650,5650,0
|
|
20240628,141800,110138700,5650,5650,5650,5650,0
|
|
20240628,141700,110138700,5650,5640,5650,5640,38
|
|
20240628,141600,109924200,5650,5650,5650,5650,0
|
|
20240628,141500,109924200,5650,5640,5650,5640,31
|
|
20240628,141400,109749260,5650,5650,5650,5650,0
|
|
20240628,141300,109749260,5650,5650,5650,5650,0
|
|
20240628,141200,109749260,5650,5650,5650,5650,0
|
|
20240628,141100,109749260,5650,5620,5650,5620,2
|
|
20240628,141000,109737990,5650,5650,5650,5650,1
|
|
20240628,140900,109732340,5650,5650,5650,5650,0
|
|
20240628,140800,109732340,5650,5650,5650,5650,0
|
|
20240628,140700,109732340,5650,5650,5650,5650,0
|
|
20240628,140600,109732340,5650,5650,5650,5650,0
|
|
20240628,140500,109732340,5650,5650,5650,5650,0
|
|
20240628,140400,109732340,5650,5650,5650,5650,0
|
|
20240628,140300,109732340,5650,5640,5650,5640,83
|
|
20240628,140200,109264170,5650,5650,5650,5650,0
|
|
20240628,140100,109264170,5650,5650,5650,5650,0
|
|
20240628,140000,109264170,5650,5650,5650,5650,0
|
|
20240628,135900,109264170,5650,5650,5650,5650,0
|
|
20240628,135800,109264170,5650,5650,5650,5650,0
|
|
20240628,135700,109264170,5650,5650,5650,5650,0
|
|
20240628,135600,109264170,5650,5650,5650,5650,9
|
|
20240628,135500,109213320,5650,5650,5650,5650,6
|
|
20240628,135400,109179420,5650,5650,5650,5650,0
|
|
20240628,135300,109179420,5650,5650,5650,5650,0
|
|
20240628,135200,109179420,5650,5650,5650,5650,0
|
|
20240628,135100,109179420,5650,5640,5650,5640,10
|
|
20240628,135000,109123000,5640,5640,5640,5640,0
|
|
20240628,134900,109123000,5640,5640,5640,5640,2
|
|
20240628,134800,109111720,5650,5650,5650,5650,0
|
|
20240628,134700,109111720,5650,5650,5650,5650,0
|
|
20240628,134600,109111720,5650,5650,5650,5650,16
|
|
20240628,134500,109021320,5650,5650,5650,5650,0
|
|
20240628,134400,109021320,5650,5650,5650,5650,0
|
|
20240628,134300,109021320,5650,5650,5650,5650,0
|
|
20240628,134200,109021320,5650,5650,5650,5650,0
|
|
20240628,134100,109021320,5650,5650,5650,5650,0
|
|
20240628,134000,109021320,5650,5650,5650,5650,0
|
|
20240628,133900,109021320,5650,5650,5650,5650,0
|
|
20240628,133800,109021320,5650,5650,5650,5650,0
|
|
20240628,133700,109021320,5650,5610,5650,5610,5
|
|
20240628,133600,108993230,5650,5650,5650,5650,0
|
|
20240628,133500,108993230,5650,5650,5650,5650,0
|
|
20240628,133400,108993230,5650,5650,5650,5650,0
|
|
20240628,133300,108993230,5650,5650,5650,5650,0
|
|
20240628,133200,108993230,5650,5650,5650,5650,0
|
|
20240628,133100,108993230,5650,5650,5650,5650,0
|
|
20240628,133000,108993230,5650,5650,5650,5650,0
|
|
20240628,132900,108993230,5650,5650,5650,5650,0
|
|
20240628,132800,108993230,5650,5650,5650,5650,0
|
|
20240628,132700,108993230,5650,5650,5650,5650,0
|
|
20240628,132600,108993230,5650,5650,5650,5650,0
|
|
20240628,132500,108993230,5650,5650,5650,5650,0
|
|
20240628,132400,108993230,5650,5650,5650,5650,0
|
|
20240628,132300,108993230,5650,5650,5650,5650,0
|
|
20240628,132200,108993230,5650,5650,5650,5650,0
|
|
20240628,132100,108993230,5650,5650,5650,5650,0
|
|
20240628,132000,108993230,5650,5650,5650,5650,0
|
|
20240628,131900,108993230,5650,5650,5650,5650,0
|
|
20240628,131800,108993230,5650,5650,5650,5650,0
|
|
20240628,131700,108993230,5650,5650,5650,5650,0
|
|
20240628,131600,108993230,5650,5650,5650,5650,0
|
|
20240628,131500,108993230,5650,5650,5650,5650,0
|
|
20240628,131400,108993230,5650,5650,5650,5650,0
|
|
20240628,131300,108993230,5650,5650,5650,5650,0
|
|
20240628,131200,108993230,5650,5650,5650,5650,0
|
|
20240628,131100,108993230,5650,5650,5650,5650,0
|
|
20240628,131000,108993230,5650,5610,5650,5610,3
|
|
20240628,130900,108976320,5610,5610,5610,5610,0
|
|
20240628,130800,108976320,5610,5610,5610,5610,1
|
|
20240628,130700,108970710,5600,5600,5600,5600,0
|
|
20240628,130600,108970710,5600,5590,5600,5590,674
|
|
20240628,130500,105198050,5580,5580,5580,5580,0
|
|
20240628,130400,105198050,5580,5580,5580,5580,0
|
|
20240628,130300,105198050,5580,5580,5580,5580,0
|
|
20240628,130200,105198050,5580,5580,5580,5580,1963
|
|
20240628,130100,94244510,5580,5580,5580,5580,0
|
|
20240628,130000,94244510,5580,5580,5580,5580,0
|
|
20240628,125900,94244510,5580,5580,5580,5580,1
|
|
20240628,125800,94238930,5570,5580,5580,5570,12
|
|
20240628,125700,94171980,5580,5580,5580,5580,317
|
|
20240628,125600,92403120,5590,5590,5590,5590,0
|
|
20240628,125500,92403120,5590,5590,5590,5590,7
|
|
20240628,125400,92363990,5580,5580,5580,5580,0
|
|
20240628,125300,92363990,5580,5580,5580,5580,1
|
|
20240628,125200,92358410,5590,5590,5590,5590,0
|
|
20240628,125100,92358410,5590,5590,5590,5590,0
|
|
20240628,125000,92358410,5590,5590,5590,5590,0
|
|
20240628,124900,92358410,5590,5590,5590,5590,0
|
|
20240628,124800,92358410,5590,5590,5590,5580,124
|
|
20240628,124700,91665280,5590,5590,5590,5590,0
|
|
20240628,124600,91665280,5590,5590,5590,5590,0
|
|
20240628,124500,91665280,5590,5590,5590,5590,0
|
|
20240628,124400,91665280,5590,5590,5590,5590,1
|
|
20240628,124300,91659690,5590,5590,5590,5590,44
|
|
20240628,124200,91413730,5590,5590,5590,5590,1
|
|
20240628,124100,91408140,5590,5590,5590,5590,0
|
|
20240628,124000,91408140,5590,5590,5590,5590,55
|
|
20240628,123900,91100690,5590,5590,5590,5590,0
|
|
20240628,123800,91100690,5590,5590,5590,5590,0
|
|
20240628,123700,91100690,5590,5590,5590,5590,0
|
|
20240628,123600,91100690,5590,5590,5590,5590,21
|
|
20240628,123500,90983300,5590,5590,5590,5590,0
|
|
20240628,123400,90983300,5590,5590,5590,5590,0
|
|
20240628,123300,90983300,5590,5590,5590,5590,0
|
|
20240628,123200,90983300,5590,5590,5590,5590,5
|
|
20240628,123100,90955350,5590,5590,5590,5590,6
|
|
20240628,123000,90921810,5590,5590,5590,5590,81
|
|
20240628,122900,90469020,5590,5590,5590,5590,0
|
|
20240628,122800,90469020,5590,5590,5590,5590,0
|
|
20240628,122700,90469020,5590,5590,5590,5590,0
|
|
20240628,122600,90469020,5590,5590,5590,5590,0
|
|
20240628,122500,90469020,5590,5590,5590,5590,0
|
|
20240628,122400,90469020,5590,5590,5590,5590,0
|
|
20240628,122300,90469020,5590,5590,5590,5590,0
|
|
20240628,122200,90469020,5590,5590,5590,5590,0
|
|
20240628,122100,90469020,5590,5590,5590,5590,0
|
|
20240628,122000,90469020,5590,5590,5590,5590,4
|
|
20240628,121900,90446660,5590,5590,5590,5590,0
|
|
20240628,121800,90446660,5590,5590,5590,5590,0
|
|
20240628,121700,90446660,5590,5590,5590,5590,0
|
|
20240628,121600,90446660,5590,5590,5590,5590,0
|
|
20240628,121500,90446660,5590,5590,5590,5590,34
|
|
20240628,121400,90256600,5590,5590,5590,5590,1
|
|
20240628,121300,90251010,5590,5590,5590,5590,0
|
|
20240628,121200,90251010,5590,5590,5590,5590,0
|
|
20240628,121100,90251010,5590,5590,5590,5590,0
|
|
20240628,121000,90251010,5590,5590,5590,5590,0
|
|
20240628,120900,90251010,5590,5590,5590,5590,0
|
|
20240628,120800,90251010,5590,5590,5590,5590,0
|
|
20240628,120700,90251010,5590,5590,5590,5590,0
|
|
20240628,120600,90251010,5590,5590,5590,5590,0
|
|
20240628,120500,90251010,5590,5590,5590,5590,1
|
|
20240628,120400,90245420,5590,5590,5590,5590,0
|
|
20240628,120300,90245420,5590,5590,5590,5590,0
|
|
20240628,120200,90245420,5590,5590,5590,5590,0
|
|
20240628,120100,90245420,5590,5590,5590,5590,80
|
|
20240628,120000,89798220,5610,5610,5610,5610,0
|
|
20240628,115900,89798220,5610,5610,5610,5610,40
|
|
20240628,115800,89573820,5610,5610,5610,5610,0
|
|
20240628,115700,89573820,5610,5610,5610,5610,0
|
|
20240628,115600,89573820,5610,5610,5610,5610,0
|
|
20240628,115500,89573820,5610,5610,5610,5610,4
|
|
20240628,115400,89551380,5610,5610,5610,5610,0
|
|
20240628,115300,89551380,5610,5610,5610,5610,0
|
|
20240628,115200,89551380,5610,5610,5610,5610,39
|
|
20240628,115100,89332590,5620,5620,5620,5620,2
|
|
20240628,115000,89321350,5640,5640,5640,5640,0
|
|
20240628,114900,89321350,5640,5640,5640,5640,0
|
|
20240628,114800,89321350,5640,5640,5640,5630,50
|
|
20240628,114700,89039450,5630,5640,5640,5630,418
|
|
20240628,114600,86681960,5650,5650,5650,5650,0
|
|
20240628,114500,86681960,5650,5650,5650,5650,0
|
|
20240628,114400,86681960,5650,5650,5650,5650,0
|
|
20240628,114300,86681960,5650,5650,5650,5650,0
|
|
20240628,114200,86681960,5650,5650,5650,5650,0
|
|
20240628,114100,86681960,5650,5650,5650,5650,0
|
|
20240628,114000,86681960,5650,5650,5650,5650,1
|
|
20240628,113900,86676310,5640,5640,5640,5640,39
|
|
20240628,113800,86456350,5650,5650,5650,5650,0
|
|
20240628,113700,86456350,5650,5650,5650,5650,1
|
|
20240628,113600,86450700,5650,5650,5650,5650,0
|
|
20240628,113500,86450700,5650,5650,5650,5650,315
|
|
20240628,113400,84670950,5650,5650,5650,5650,0
|
|
20240628,113300,84670950,5650,5650,5650,5650,36
|
|
20240628,113200,84467550,5660,5660,5660,5660,10
|
|
20240628,113100,84410950,5650,5650,5650,5650,0
|
|
20240628,113000,84410950,5650,5650,5650,5650,0
|
|
20240628,112900,84410950,5650,5650,5650,5650,0
|
|
20240628,112800,84410950,5650,5650,5650,5650,1
|
|
20240628,112700,84405300,5650,5650,5650,5650,0
|
|
20240628,112600,84405300,5650,5650,5650,5650,0
|
|
20240628,112500,84405300,5650,5650,5650,5650,0
|
|
20240628,112400,84405300,5650,5650,5650,5650,0
|
|
20240628,112300,84405300,5650,5650,5650,5650,271
|
|
20240628,112200,82874150,5700,5700,5700,5700,0
|
|
20240628,112100,82874150,5700,5670,5700,5670,180
|
|
20240628,112000,81851490,5650,5650,5650,5650,0
|
|
20240628,111900,81851490,5650,5650,5650,5650,1
|
|
20240628,111800,81845840,5650,5660,5660,5650,55
|
|
20240628,111700,81534590,5670,5670,5670,5670,0
|
|
20240628,111600,81534590,5670,5670,5670,5670,29
|
|
20240628,111500,81370160,5650,5650,5650,5650,0
|
|
20240628,111400,81370160,5650,5650,5650,5650,100
|
|
20240628,111300,80805160,5650,5650,5650,5650,1
|
|
20240628,111200,80799510,5660,5660,5660,5660,0
|
|
20240628,111100,80799510,5660,5660,5660,5660,0
|
|
20240628,111000,80799510,5660,5660,5660,5660,1
|
|
20240628,110900,80793850,5660,5660,5660,5660,1
|
|
20240628,110800,80788190,5660,5660,5660,5660,0
|
|
20240628,110700,80788190,5660,5660,5660,5660,0
|
|
20240628,110600,80788190,5660,5660,5660,5660,0
|
|
20240628,110500,80788190,5660,5660,5660,5660,0
|
|
20240628,110400,80788190,5660,5660,5710,5660,461
|
|
20240628,110300,78163340,5660,5660,5660,5660,0
|
|
20240628,110200,78163340,5660,5660,5660,5660,34
|
|
20240628,110100,77970900,5680,5680,5680,5680,0
|
|
20240628,110000,77970900,5680,5680,5680,5680,0
|
|
20240628,105900,77970900,5680,5680,5680,5680,0
|
|
20240628,105800,77970900,5680,5680,5680,5680,0
|
|
20240628,105700,77970900,5680,5680,5680,5680,0
|
|
20240628,105600,77970900,5680,5680,5680,5680,0
|
|
20240628,105500,77970900,5680,5670,5680,5670,200
|
|
20240628,105400,76836440,5650,5650,5650,5650,1
|
|
20240628,105300,76830790,5660,5660,5660,5660,436
|
|
20240628,105200,74363030,5650,5670,5670,5650,21
|
|
20240628,105100,74243980,5670,5650,5670,5650,4
|
|
20240628,105000,74221360,5660,5660,5660,5660,0
|
|
20240628,104900,74221360,5660,5660,5660,5660,0
|
|
20240628,104800,74221360,5660,5650,5670,5650,3106
|
|
20240628,104700,56638440,5660,5660,5660,5660,89
|
|
20240628,104600,56134700,5620,5620,5620,5620,0
|
|
20240628,104500,56134700,5620,5660,5660,5620,36
|
|
20240628,104400,55930980,5650,5650,5650,5650,100
|
|
20240628,104300,55365980,5650,5650,5650,5650,0
|
|
20240628,104200,55365980,5650,5650,5650,5650,10
|
|
20240628,104100,55309480,5670,5670,5670,5670,0
|
|
20240628,104000,55309480,5670,5670,5670,5670,0
|
|
20240628,103900,55309480,5670,5670,5670,5670,0
|
|
20240628,103800,55309480,5670,5670,5670,5670,0
|
|
20240628,103700,55309480,5670,5670,5670,5670,0
|
|
20240628,103600,55309480,5670,5670,5670,5670,0
|
|
20240628,103500,55309480,5670,5610,5670,5610,726
|
|
20240628,103400,51194680,5650,5610,5650,5610,163
|
|
20240628,103300,50280050,5600,5590,5600,5590,102
|
|
20240628,103200,49708860,5590,5590,5590,5590,9
|
|
20240628,103100,49658550,5600,5600,5600,5600,150
|
|
20240628,103000,48818550,5590,5590,5590,5590,0
|
|
20240628,102900,48818550,5590,5590,5590,5590,0
|
|
20240628,102800,48818550,5590,5590,5590,5590,0
|
|
20240628,102700,48818550,5590,5590,5590,5590,0
|
|
20240628,102600,48818550,5590,5590,5590,5590,14
|
|
20240628,102500,48740290,5600,5600,5600,5600,6
|
|
20240628,102400,48706690,5610,5610,5610,5610,0
|
|
20240628,102300,48706690,5610,5610,5610,5610,0
|
|
20240628,102200,48706690,5610,5610,5610,5610,87
|
|
20240628,102100,48218620,5630,5630,5630,5630,0
|
|
20240628,102000,48218620,5630,5630,5630,5630,180
|
|
20240628,101900,47205220,5620,5620,5620,5620,0
|
|
20240628,101800,47205220,5620,5630,5670,5620,2093
|
|
20240628,101700,35419110,5630,5630,5630,5630,0
|
|
20240628,101600,35419110,5630,5670,5670,5630,276
|
|
20240628,101500,33854230,5630,5650,5650,5630,588
|
|
20240628,101400,30540510,5670,5670,5670,5670,0
|
|
20240628,101300,30540510,5670,5670,5670,5660,45
|
|
20240628,101200,30285760,5700,5700,5700,5700,0
|
|
20240628,101100,30285760,5700,5700,5700,5700,0
|
|
20240628,101000,30285760,5700,5700,5700,5700,0
|
|
20240628,100900,30285760,5700,5700,5700,5700,0
|
|
20240628,100800,30285760,5700,5700,5700,5700,1
|
|
20240628,100700,30280060,5700,5660,5700,5660,6
|
|
20240628,100600,30245910,5710,5710,5710,5710,0
|
|
20240628,100500,30245910,5710,5710,5710,5710,0
|
|
20240628,100400,30245910,5710,5710,5710,5710,0
|
|
20240628,100300,30245910,5710,5710,5710,5710,8
|
|
20240628,100200,30200230,5710,5690,5710,5690,299
|
|
20240628,100100,28496760,5690,5690,5690,5690,0
|
|
20240628,100000,28496760,5690,5690,5690,5690,3
|
|
20240628,095900,28479690,5690,5690,5690,5690,0
|
|
20240628,095800,28479690,5690,5690,5690,5690,1
|
|
20240628,095700,28474000,5650,5650,5650,5650,1
|
|
20240628,095600,28468350,5700,5700,5700,5700,0
|
|
20240628,095500,28468350,5700,5700,5700,5700,0
|
|
20240628,095400,28468350,5700,5700,5700,5700,0
|
|
20240628,095300,28468350,5700,5700,5700,5700,0
|
|
20240628,095200,28468350,5700,5700,5700,5700,0
|
|
20240628,095100,28468350,5700,5700,5710,5700,156
|
|
20240628,095000,27579080,5700,5700,5700,5700,244
|
|
20240628,094900,26188280,5700,5740,5740,5700,570
|
|
20240628,094800,22927530,5710,5710,5710,5710,1
|
|
20240628,094700,22921820,5710,5700,5710,5700,1311
|
|
20240628,094600,15446800,5670,5660,5670,5660,345
|
|
20240628,094500,13493920,5650,5650,5650,5650,0
|
|
20240628,094400,13493920,5650,5650,5650,5650,35
|
|
20240628,094300,13296170,5600,5600,5600,5600,0
|
|
20240628,094200,13296170,5600,5600,5600,5600,0
|
|
20240628,094100,13296170,5600,5600,5600,5600,0
|
|
20240628,094000,13296170,5600,5600,5600,5600,0
|
|
20240628,093900,13296170,5600,5600,5600,5600,0
|
|
20240628,093800,13296170,5600,5600,5600,5600,28
|
|
20240628,093700,13139370,5650,5600,5650,5600,220
|
|
20240628,093600,11898160,5600,5600,5600,5600,0
|
|
20240628,093500,11898160,5600,5600,5600,5600,2
|
|
20240628,093400,11886960,5590,5590,5590,5590,0
|
|
20240628,093300,11886960,5590,5590,5590,5590,7
|
|
20240628,093200,11847830,5580,5580,5580,5580,50
|
|
20240628,093100,11568830,5580,5580,5580,5580,34
|
|
20240628,093000,11379110,5580,5580,5580,5580,0
|
|
20240628,092900,11379110,5580,5580,5580,5580,1
|
|
20240628,092800,11373530,5590,5590,5590,5590,0
|
|
20240628,092700,11373530,5590,5590,5590,5590,0
|
|
20240628,092600,11373530,5590,5590,5590,5590,0
|
|
20240628,092500,11373530,5590,5590,5590,5590,169
|
|
20240628,092400,10428820,5590,5590,5590,5590,0
|
|
20240628,092300,10428820,5590,5590,5590,5590,0
|
|
20240628,092200,10428820,5590,5600,5600,5590,2
|
|
20240628,092100,10417630,5590,5590,5590,5590,0
|
|
20240628,092000,10417630,5590,5610,5610,5590,20
|
|
20240628,091900,10305690,5590,5590,5600,5590,25
|
|
20240628,091800,10165710,5590,5590,5590,5590,44
|
|
20240628,091700,9919750,5590,5590,5590,5590,252
|
|
20240628,091600,8511070,5550,5550,5550,5550,0
|
|
20240628,091500,8511070,5550,5550,5550,5550,0
|
|
20240628,091400,8511070,5550,5550,5550,5550,0
|
|
20240628,091300,8511070,5550,5550,5550,5550,0
|
|
20240628,091200,8511070,5550,5550,5550,5550,0
|
|
20240628,091100,8511070,5550,5550,5550,5550,0
|
|
20240628,091000,8511070,5550,5550,5550,5550,1
|
|
20240628,090900,8505520,5590,5590,5590,5590,71
|
|
20240628,090800,8108630,5610,5610,5610,5610,0
|
|
20240628,090700,8108630,5610,5610,5610,5610,0
|
|
20240628,090600,8108630,5610,5610,5610,5610,0
|
|
20240628,090500,8108630,5610,5610,5610,5610,4
|
|
20240628,090400,8086190,5520,5520,5520,5520,0
|
|
20240628,090300,8086190,5520,5600,5600,5520,577
|
|
20240628,090200,4868630,5600,5600,5600,5600,0
|
|
20240628,090100,4868630,5600,5600,5600,5600,1
|
|
20240628,090000,4863030,5700,5580,5700,5580,742
|