591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,184700,1217554760,11110,11110,11110,11110,0
|
|
20240628,184600,1217554760,11110,11110,11110,11110,0
|
|
20240628,184500,1217554760,11110,11110,11110,11110,0
|
|
20240628,184400,1217554760,11110,11110,11110,11110,0
|
|
20240628,184300,1217554760,11110,11110,11110,11110,0
|
|
20240628,184200,1217554760,11110,11110,11110,11110,0
|
|
20240628,184100,1217554760,11110,11110,11110,11110,0
|
|
20240628,184000,1217554760,11110,11110,11110,11110,0
|
|
20240628,183900,1217554760,11110,11110,11110,11110,0
|
|
20240628,183800,1217554760,11110,11110,11110,11110,0
|
|
20240628,183700,1217554760,11110,11110,11110,11110,0
|
|
20240628,183600,1217554760,11110,11110,11110,11110,0
|
|
20240628,183500,1217554760,11110,11110,11110,11110,0
|
|
20240628,183400,1217554760,11110,11110,11110,11110,0
|
|
20240628,183300,1217554760,11110,11110,11110,11110,0
|
|
20240628,183200,1217554760,11110,11110,11110,11110,0
|
|
20240628,183100,1217554760,11110,11110,11110,11110,0
|
|
20240628,183000,1217554760,11110,11110,11110,11110,0
|
|
20240628,182900,1217554760,11110,11110,11110,11110,0
|
|
20240628,182800,1217554760,11110,11110,11110,11110,0
|
|
20240628,182700,1217554760,11110,11110,11110,11110,0
|
|
20240628,182600,1217554760,11110,11110,11110,11110,0
|
|
20240628,182500,1217554760,11110,11110,11110,11110,0
|
|
20240628,182400,1217554760,11110,11110,11110,11110,0
|
|
20240628,182300,1217554760,11110,11110,11110,11110,0
|
|
20240628,182200,1217554760,11110,11110,11110,11110,0
|
|
20240628,182100,1217554760,11110,11110,11110,11110,0
|
|
20240628,182000,1217554760,11110,11110,11110,11110,0
|
|
20240628,181900,1217554760,11110,11110,11110,11110,0
|
|
20240628,181800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,181700,1217554760,11110,11110,11110,11110,0
|
|
20240628,181600,1217554760,11110,11110,11110,11110,0
|
|
20240628,181500,1217554760,11110,11110,11110,11110,0
|
|
20240628,181400,1217554760,11110,11110,11110,11110,0
|
|
20240628,181300,1217554760,11110,11110,11110,11110,0
|
|
20240628,181200,1217554760,11110,11110,11110,11110,0
|
|
20240628,181100,1217554760,11110,11110,11110,11110,0
|
|
20240628,181000,1217554760,11110,11110,11110,11110,0
|
|
20240628,180900,1217554760,11110,11110,11110,11110,0
|
|
20240628,180800,1217554760,11110,11110,11110,11110,0
|
|
20240628,180700,1217554760,11110,11110,11110,11110,0
|
|
20240628,180600,1217554760,11110,11110,11110,11110,0
|
|
20240628,180500,1217554760,11110,11110,11110,11110,0
|
|
20240628,180400,1217554760,11110,11110,11110,11110,0
|
|
20240628,180300,1217554760,11110,11110,11110,11110,0
|
|
20240628,180200,1217554760,11110,11110,11110,11110,0
|
|
20240628,180100,1217554760,11110,11110,11110,11110,0
|
|
20240628,180000,1217554760,11110,11110,11110,11110,0
|
|
20240628,175900,1217554760,11110,11110,11110,11110,0
|
|
20240628,175800,1217554760,11110,11110,11110,11110,0
|
|
20240628,175700,1217554760,11110,11110,11110,11110,0
|
|
20240628,175600,1217554760,11110,11110,11110,11110,0
|
|
20240628,175500,1217554760,11110,11110,11110,11110,0
|
|
20240628,175400,1217554760,11110,11110,11110,11110,0
|
|
20240628,175300,1217554760,11110,11110,11110,11110,0
|
|
20240628,175200,1217554760,11110,11110,11110,11110,0
|
|
20240628,175100,1217554760,11110,11110,11110,11110,0
|
|
20240628,175000,1217554760,11110,11110,11110,11110,0
|
|
20240628,174900,1217554760,11110,11110,11110,11110,0
|
|
20240628,174800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,174700,1217554760,11110,11110,11110,11110,0
|
|
20240628,174600,1217554760,11110,11110,11110,11110,0
|
|
20240628,174500,1217554760,11110,11110,11110,11110,0
|
|
20240628,174400,1217554760,11110,11110,11110,11110,0
|
|
20240628,174300,1217554760,11110,11110,11110,11110,0
|
|
20240628,174200,1217554760,11110,11110,11110,11110,0
|
|
20240628,174100,1217554760,11110,11110,11110,11110,0
|
|
20240628,174000,1217554760,11110,11110,11110,11110,0
|
|
20240628,173900,1217554760,11110,11110,11110,11110,0
|
|
20240628,173800,1217554760,11110,11110,11110,11110,0
|
|
20240628,173700,1217554760,11110,11110,11110,11110,0
|
|
20240628,173600,1217554760,11110,11110,11110,11110,0
|
|
20240628,173500,1217554760,11110,11110,11110,11110,0
|
|
20240628,173400,1217554760,11110,11110,11110,11110,0
|
|
20240628,173300,1217554760,11110,11110,11110,11110,0
|
|
20240628,173200,1217554760,11110,11110,11110,11110,0
|
|
20240628,173100,1217554760,11110,11110,11110,11110,0
|
|
20240628,173000,1217554760,11110,11110,11110,11110,0
|
|
20240628,172900,1217554760,11110,11110,11110,11110,0
|
|
20240628,172800,1217554760,11110,11110,11110,11110,0
|
|
20240628,172700,1217554760,11110,11110,11110,11110,0
|
|
20240628,172600,1217554760,11110,11110,11110,11110,0
|
|
20240628,172500,1217554760,11110,11110,11110,11110,0
|
|
20240628,172400,1217554760,11110,11110,11110,11110,0
|
|
20240628,172300,1217554760,11110,11110,11110,11110,0
|
|
20240628,172200,1217554760,11110,11110,11110,11110,0
|
|
20240628,172100,1217554760,11110,11110,11110,11110,0
|
|
20240628,172000,1217554760,11110,11110,11110,11110,0
|
|
20240628,171900,1217554760,11110,11110,11110,11110,0
|
|
20240628,171800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,171700,1217554760,11110,11110,11110,11110,0
|
|
20240628,171600,1217554760,11110,11110,11110,11110,0
|
|
20240628,171500,1217554760,11110,11110,11110,11110,0
|
|
20240628,171400,1217554760,11110,11110,11110,11110,0
|
|
20240628,171300,1217554760,11110,11110,11110,11110,0
|
|
20240628,171200,1217554760,11110,11110,11110,11110,0
|
|
20240628,171100,1217554760,11110,11110,11110,11110,0
|
|
20240628,171000,1217554760,11110,11110,11110,11110,0
|
|
20240628,170900,1217554760,11110,11110,11110,11110,0
|
|
20240628,170800,1217554760,11110,11110,11110,11110,0
|
|
20240628,170700,1217554760,11110,11110,11110,11110,0
|
|
20240628,170600,1217554760,11110,11110,11110,11110,0
|
|
20240628,170500,1217554760,11110,11110,11110,11110,0
|
|
20240628,170400,1217554760,11110,11110,11110,11110,0
|
|
20240628,170300,1217554760,11110,11110,11110,11110,0
|
|
20240628,170200,1217554760,11110,11110,11110,11110,0
|
|
20240628,170100,1217554760,11110,11110,11110,11110,0
|
|
20240628,170000,1217554760,11110,11110,11110,11110,0
|
|
20240628,165900,1217554760,11110,11110,11110,11110,0
|
|
20240628,165800,1217554760,11110,11110,11110,11110,0
|
|
20240628,165700,1217554760,11110,11110,11110,11110,0
|
|
20240628,165600,1217554760,11110,11110,11110,11110,0
|
|
20240628,165500,1217554760,11110,11110,11110,11110,0
|
|
20240628,165400,1217554760,11110,11110,11110,11110,0
|
|
20240628,165300,1217554760,11110,11110,11110,11110,0
|
|
20240628,165200,1217554760,11110,11110,11110,11110,0
|
|
20240628,165100,1217554760,11110,11110,11110,11110,0
|
|
20240628,165000,1217554760,11110,11110,11110,11110,0
|
|
20240628,164900,1217554760,11110,11110,11110,11110,0
|
|
20240628,164800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,164700,1217554760,11110,11110,11110,11110,0
|
|
20240628,164600,1217554760,11110,11110,11110,11110,0
|
|
20240628,164500,1217554760,11110,11110,11110,11110,0
|
|
20240628,164400,1217554760,11110,11110,11110,11110,0
|
|
20240628,164300,1217554760,11110,11110,11110,11110,0
|
|
20240628,164200,1217554760,11110,11110,11110,11110,0
|
|
20240628,164100,1217554760,11110,11110,11110,11110,0
|
|
20240628,164000,1217554760,11110,11110,11110,11110,0
|
|
20240628,163900,1217554760,11110,11110,11110,11110,0
|
|
20240628,163800,1217554760,11110,11110,11110,11110,0
|
|
20240628,163700,1217554760,11110,11110,11110,11110,0
|
|
20240628,163600,1217554760,11110,11110,11110,11110,0
|
|
20240628,163500,1217554760,11110,11110,11110,11110,0
|
|
20240628,163400,1217554760,11110,11110,11110,11110,0
|
|
20240628,163300,1217554760,11110,11110,11110,11110,0
|
|
20240628,163200,1217554760,11110,11110,11110,11110,0
|
|
20240628,163100,1217554760,11110,11110,11110,11110,0
|
|
20240628,163000,1217554760,11110,11110,11110,11110,0
|
|
20240628,162900,1217554760,11110,11110,11110,11110,0
|
|
20240628,162800,1217554760,11110,11110,11110,11110,0
|
|
20240628,162700,1217554760,11110,11110,11110,11110,0
|
|
20240628,162600,1217554760,11110,11110,11110,11110,0
|
|
20240628,162500,1217554760,11110,11110,11110,11110,0
|
|
20240628,162400,1217554760,11110,11110,11110,11110,0
|
|
20240628,162300,1217554760,11110,11110,11110,11110,0
|
|
20240628,162200,1217554760,11110,11110,11110,11110,0
|
|
20240628,162100,1217554760,11110,11110,11110,11110,0
|
|
20240628,162000,1217554760,11110,11110,11110,11110,0
|
|
20240628,161900,1217554760,11110,11110,11110,11110,0
|
|
20240628,161800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,161700,1217554760,11110,11110,11110,11110,0
|
|
20240628,161600,1217554760,11110,11110,11110,11110,0
|
|
20240628,161500,1217554760,11110,11110,11110,11110,0
|
|
20240628,161400,1217554760,11110,11110,11110,11110,0
|
|
20240628,161300,1217554760,11110,11110,11110,11110,0
|
|
20240628,161200,1217554760,11110,11110,11110,11110,0
|
|
20240628,161100,1217554760,11110,11110,11110,11110,0
|
|
20240628,161000,1217554760,11110,11110,11110,11110,0
|
|
20240628,160900,1217554760,11110,11110,11110,11110,0
|
|
20240628,160800,1217554760,11110,11110,11110,11110,0
|
|
20240628,160700,1217554760,11110,11110,11110,11110,0
|
|
20240628,160600,1217554760,11110,11110,11110,11110,0
|
|
20240628,160500,1217554760,11110,11110,11110,11110,0
|
|
20240628,160400,1217554760,11110,11110,11110,11110,0
|
|
20240628,160300,1217554760,11110,11110,11110,11110,0
|
|
20240628,160200,1217554760,11110,11110,11110,11110,0
|
|
20240628,160100,1217554760,11110,11110,11110,11110,0
|
|
20240628,160000,1217554760,11110,11110,11110,11110,0
|
|
20240628,155900,1217554760,11110,11110,11110,11110,0
|
|
20240628,155800,1217554760,11110,11110,11110,11110,0
|
|
20240628,155700,1217554760,11110,11110,11110,11110,0
|
|
20240628,155600,1217554760,11110,11110,11110,11110,0
|
|
20240628,155500,1217554760,11110,11110,11110,11110,0
|
|
20240628,155400,1217554760,11110,11110,11110,11110,0
|
|
20240628,155300,1217554760,11110,11110,11110,11110,0
|
|
20240628,155200,1217554760,11110,11110,11110,11110,0
|
|
20240628,155100,1217554760,11110,11110,11110,11110,0
|
|
20240628,155000,1217554760,11110,11110,11110,11110,0
|
|
20240628,154900,1217554760,11110,11110,11110,11110,0
|
|
20240628,154800,1217554760,11110,11110,11110,11110,2331
|
|
20240628,154700,1217554760,11110,11110,11110,11110,0
|
|
20240628,154600,1217554760,11110,11110,11110,11110,0
|
|
20240628,154500,1217554760,11110,11110,11110,11110,0
|
|
20240628,154400,1217554760,11110,11110,11110,11110,0
|
|
20240628,154300,1217554760,11110,11110,11110,11110,0
|
|
20240628,154200,1217554760,11110,11110,11110,11110,0
|
|
20240628,154100,1217554760,11110,11110,11110,11110,0
|
|
20240628,154000,1217554760,11110,11110,11110,11110,0
|
|
20240628,153900,1217554760,11110,11110,11110,11110,0
|
|
20240628,153800,1217554760,11110,11110,11110,11110,0
|
|
20240628,153700,1217554760,11110,11110,11110,11110,0
|
|
20240628,153600,1217554760,11110,11110,11110,11110,0
|
|
20240628,153500,1217554760,11110,11110,11110,11110,0
|
|
20240628,153400,1217554760,11110,11110,11110,11110,0
|
|
20240628,153300,1217554760,11110,11110,11110,11110,0
|
|
20240628,153200,1217554760,11110,11110,11110,11110,0
|
|
20240628,153100,1217554760,11110,11110,11110,11110,0
|
|
20240628,153000,1217554760,11110,11110,11110,11110,2331
|
|
20240628,152900,1191657350,11110,11110,11110,11110,0
|
|
20240628,152800,1191657350,11110,11110,11110,11110,0
|
|
20240628,152700,1191657350,11110,11110,11110,11110,0
|
|
20240628,152600,1191657350,11110,11110,11110,11110,0
|
|
20240628,152500,1191657350,11110,11110,11110,11110,0
|
|
20240628,152400,1191657350,11110,11110,11110,11110,0
|
|
20240628,152300,1191657350,11110,11110,11110,11110,0
|
|
20240628,152200,1191657350,11110,11110,11110,11110,0
|
|
20240628,152100,1191657350,11110,11110,11110,11110,0
|
|
20240628,152000,1191657350,11110,11110,11110,11110,0
|
|
20240628,151900,1191657350,11110,11100,11120,11100,370
|
|
20240628,151800,1187549960,11100,11110,11110,11100,400
|
|
20240628,151700,1183107660,11100,11100,11100,11100,471
|
|
20240628,151600,1177879560,11090,11100,11100,11090,200
|
|
20240628,151500,1175660530,11110,11100,11110,11100,186
|
|
20240628,151400,1173595920,11100,11100,11100,11100,444
|
|
20240628,151300,1168667520,11090,11090,11100,11080,700
|
|
20240628,151200,1160909010,11080,11080,11090,11080,93
|
|
20240628,151100,1159878460,11080,11080,11080,11080,301
|
|
20240628,151000,1156543380,11070,11080,11080,11070,353
|
|
20240628,150900,1152635450,11080,11080,11080,11080,40
|
|
20240628,150800,1152192250,11070,11060,11070,11060,683
|
|
20240628,150700,1144631540,11070,11070,11070,11070,30
|
|
20240628,150600,1144299440,11070,11060,11070,11050,277
|
|
20240628,150500,1141234830,11080,11060,11080,11060,37
|
|
20240628,150400,1140825590,11060,11060,11060,11060,50
|
|
20240628,150300,1140272590,11060,11070,11070,11060,1294
|
|
20240628,150200,1125960840,11070,11080,11080,11060,428
|
|
20240628,150100,1121223140,11080,11080,11080,11080,22
|
|
20240628,150000,1120979380,11080,11060,11080,11060,12
|
|
20240628,145900,1120846460,11060,11060,11060,11060,1
|
|
20240628,145800,1120835400,11060,11060,11060,11060,1195
|
|
20240628,145700,1107618700,11060,11060,11060,11060,414
|
|
20240628,145600,1103039860,11060,11080,11080,11060,1465
|
|
20240628,145500,1086834860,11080,11070,11080,11070,55
|
|
20240628,145400,1086226000,11070,11070,11070,11070,247
|
|
20240628,145300,1083491710,11070,11070,11070,11070,1
|
|
20240628,145200,1083480640,11070,11070,11070,11070,32
|
|
20240628,145100,1083126400,11070,11070,11070,11070,53
|
|
20240628,145000,1082539690,11070,11070,11070,11070,16
|
|
20240628,144900,1082362570,11080,11080,11080,11080,1
|
|
20240628,144800,1082351490,11050,11080,11080,11050,3759
|
|
20240628,144700,1040774280,11080,11080,11080,11070,102
|
|
20240628,144600,1039644320,11080,11080,11080,11080,168
|
|
20240628,144500,1037782880,11070,11070,11070,11070,89
|
|
20240628,144400,1036797650,11070,11070,11070,11070,10
|
|
20240628,144300,1036686950,11070,11070,11070,11070,1
|
|
20240628,144200,1036675880,11070,11070,11070,11070,0
|
|
20240628,144100,1036675880,11070,11070,11070,11070,259
|
|
20240628,144000,1033808750,11070,11060,11070,11060,170
|
|
20240628,143900,1031926950,11060,11070,11070,11060,474
|
|
20240628,143800,1026682360,11060,11060,11060,11060,0
|
|
20240628,143700,1026682360,11060,11060,11060,11060,104
|
|
20240628,143600,1025532120,11070,11070,11070,11070,20
|
|
20240628,143500,1025310720,11060,11070,11070,11060,181
|
|
20240628,143400,1023308300,11070,11090,11090,11070,301
|
|
20240628,143300,1019975630,11070,11070,11070,11070,611
|
|
20240628,143200,1013211860,11070,11080,11080,11070,100
|
|
20240628,143100,1012104770,11080,11080,11080,11080,8
|
|
20240628,143000,1012016130,11080,11080,11080,11080,0
|
|
20240628,142900,1012016130,11080,11080,11080,11080,3
|
|
20240628,142800,1011982890,11080,11080,11080,11080,31
|
|
20240628,142700,1011639410,11080,11080,11080,11080,7
|
|
20240628,142600,1011561850,11080,11080,11080,11080,5
|
|
20240628,142500,1011506450,11070,11070,11070,11070,0
|
|
20240628,142400,1011506450,11070,11070,11070,11070,200
|
|
20240628,142300,1009292450,11070,11070,11070,11070,702
|
|
20240628,142200,1001521310,11080,11080,11080,11080,136
|
|
20240628,142100,1000014430,11070,11070,11070,11070,49
|
|
20240628,142000,999472000,11070,11080,11080,11070,106
|
|
20240628,141900,998298520,11070,11070,11070,11070,40
|
|
20240628,141800,997855720,11070,11070,11070,11070,104
|
|
20240628,141700,996704440,11080,11090,11090,11080,227
|
|
20240628,141600,994189270,11080,11080,11080,11080,503
|
|
20240628,141500,988616030,11090,11090,11090,11090,859
|
|
20240628,141400,979089720,11070,11070,11070,11070,87
|
|
20240628,141300,978126630,11080,11080,11080,11080,13
|
|
20240628,141200,977982590,11100,11100,11100,11100,0
|
|
20240628,141100,977982590,11100,11100,11100,11100,0
|
|
20240628,141000,977982590,11100,11100,11100,11070,312
|
|
20240628,140900,974528390,11070,11090,11090,11070,1441
|
|
20240628,140800,958575320,11070,11070,11070,11070,0
|
|
20240628,140700,958575320,11070,11070,11070,11070,62
|
|
20240628,140600,957888980,11080,11080,11080,11080,1
|
|
20240628,140500,957877900,11070,11090,11090,11070,461
|
|
20240628,140400,952772790,11090,11090,11090,11090,0
|
|
20240628,140300,952772790,11090,11100,11100,11090,145
|
|
20240628,140200,951164290,11100,11100,11100,11100,1
|
|
20240628,140100,951153190,11110,11110,11110,11110,0
|
|
20240628,140000,951153190,11110,11110,11110,11110,1
|
|
20240628,135900,951142080,11090,11090,11090,11090,0
|
|
20240628,135800,951142080,11090,11090,11090,11090,200
|
|
20240628,135700,948924080,11110,11110,11110,11110,8
|
|
20240628,135600,948835200,11110,11110,11110,11110,1
|
|
20240628,135500,948824090,11110,11110,11110,11110,0
|
|
20240628,135400,948824090,11110,11110,11110,11110,26
|
|
20240628,135300,948535230,11110,11090,11110,11080,382
|
|
20240628,135200,944296800,11100,11100,11100,11100,1000
|
|
20240628,135100,933196800,11090,11090,11090,11090,26
|
|
20240628,135000,932908460,11080,11090,11090,11080,352
|
|
20240628,134900,929007880,11090,11090,11090,11090,63
|
|
20240628,134800,928309210,11090,11090,11090,11090,169
|
|
20240628,134700,926435000,11090,11090,11090,11090,500
|
|
20240628,134600,920890000,11090,11090,11090,11080,939
|
|
20240628,134500,910476990,11090,11090,11090,11090,4
|
|
20240628,134400,910432630,11090,11090,11090,11090,0
|
|
20240628,134300,910432630,11090,11090,11090,11090,0
|
|
20240628,134200,910432630,11090,11090,11090,11090,22
|
|
20240628,134100,910188650,11080,11080,11080,11080,0
|
|
20240628,134000,910188650,11080,11080,11080,11080,0
|
|
20240628,133900,910188650,11080,11080,11080,11080,180
|
|
20240628,133800,908194250,11090,11090,11090,11090,0
|
|
20240628,133700,908194250,11090,11090,11090,11090,15
|
|
20240628,133600,908027900,11080,11090,11090,11080,21
|
|
20240628,133500,907795210,11090,11090,11090,11090,0
|
|
20240628,133400,907795210,11090,11090,11090,11090,170
|
|
20240628,133300,905909910,11080,11090,11090,11080,212
|
|
20240628,133200,903559830,11090,11090,11090,11090,0
|
|
20240628,133100,903559830,11090,11090,11090,11090,12
|
|
20240628,133000,903426750,11080,11080,11080,11080,0
|
|
20240628,132900,903426750,11080,11080,11080,11080,80
|
|
20240628,132800,902540350,11080,11090,11090,11080,44
|
|
20240628,132700,902052410,11090,11080,11090,11080,158
|
|
20240628,132600,900300320,11080,11080,11080,11080,0
|
|
20240628,132500,900300320,11080,11080,11080,11080,0
|
|
20240628,132400,900300320,11080,11080,11080,11080,80
|
|
20240628,132300,899413920,11080,11070,11080,11070,141
|
|
20240628,132200,897851650,11080,11080,11080,11080,1
|
|
20240628,132100,897840570,11070,11070,11070,11070,0
|
|
20240628,132000,897840570,11070,11070,11070,11070,175
|
|
20240628,131900,895903320,11070,11070,11070,11070,0
|
|
20240628,131800,895903320,11070,11070,11070,11070,0
|
|
20240628,131700,895903320,11070,11070,11070,11070,0
|
|
20240628,131600,895903320,11070,11070,11070,11070,0
|
|
20240628,131500,895903320,11070,11070,11070,11070,74
|
|
20240628,131400,895084140,11060,11070,11070,11060,123
|
|
20240628,131300,893723530,11060,11060,11060,11060,100
|
|
20240628,131200,892617530,11060,11060,11060,11060,50
|
|
20240628,131100,892064530,11060,11060,11060,11060,400
|
|
20240628,131000,887640530,11070,11070,11070,11070,11
|
|
20240628,130900,887518760,11070,11070,11070,11070,0
|
|
20240628,130800,887518760,11070,11070,11070,11070,100
|
|
20240628,130700,886411760,11060,11060,11060,11060,7
|
|
20240628,130600,886334340,11060,11060,11060,11060,0
|
|
20240628,130500,886334340,11060,11070,11070,11060,233
|
|
20240628,130400,883757350,11070,11070,11070,11070,0
|
|
20240628,130300,883757350,11070,11070,11070,11070,189
|
|
20240628,130200,881665120,11070,11070,11070,11070,307
|
|
20240628,130100,878266630,11070,11070,11070,11070,463
|
|
20240628,130000,873141220,11070,11070,11070,11070,50
|
|
20240628,125900,872587720,11070,11070,11070,11070,0
|
|
20240628,125800,872587720,11070,11080,11080,11070,55
|
|
20240628,125700,871978770,11080,11070,11080,11070,47
|
|
20240628,125600,871458460,11070,11070,11070,11070,1002
|
|
20240628,125500,860366320,11080,11070,11080,11070,107
|
|
20240628,125400,859180770,11080,11080,11080,11080,2
|
|
20240628,125300,859158610,11080,11080,11080,11080,127
|
|
20240628,125200,857751450,11080,11080,11080,11080,47
|
|
20240628,125100,857230690,11080,11080,11080,11080,515
|
|
20240628,125000,851524490,11080,11080,11080,11080,739
|
|
20240628,124900,843336370,11090,11090,11090,11090,1
|
|
20240628,124800,843325280,11090,11090,11090,11090,0
|
|
20240628,124700,843325280,11090,11090,11090,11090,0
|
|
20240628,124600,843325280,11090,11090,11090,11090,5
|
|
20240628,124500,843269830,11090,11090,11090,11090,110
|
|
20240628,124400,842049930,11090,11090,11090,11090,226
|
|
20240628,124300,839543590,11090,11090,11090,11090,455
|
|
20240628,124200,834497640,11080,11080,11080,11080,0
|
|
20240628,124100,834497640,11080,11100,11100,11080,530
|
|
20240628,124000,828620670,11110,11100,11110,11100,361
|
|
20240628,123900,824610020,11100,11100,11100,11100,0
|
|
20240628,123800,824610020,11100,11100,11100,11100,3
|
|
20240628,123700,824576720,11100,11100,11100,11100,68
|
|
20240628,123600,823821920,11100,11100,11100,11100,0
|
|
20240628,123500,823821920,11100,11100,11100,11100,193
|
|
20240628,123400,821679620,11090,11090,11090,11090,0
|
|
20240628,123300,821679620,11090,11090,11090,11090,10
|
|
20240628,123200,821568720,11090,11090,11090,11090,112
|
|
20240628,123100,820326640,11090,11090,11090,11090,23
|
|
20240628,123000,820071570,11090,11080,11090,11080,134
|
|
20240628,122900,818585520,11090,11090,11090,11090,30
|
|
20240628,122800,818252820,11080,11080,11080,11080,10
|
|
20240628,122700,818142020,11090,11090,11090,11090,50
|
|
20240628,122600,817587520,11080,11080,11080,11080,0
|
|
20240628,122500,817587520,11080,11080,11080,11080,0
|
|
20240628,122400,817587520,11080,11090,11090,11080,11
|
|
20240628,122300,817465630,11090,11090,11090,11090,3
|
|
20240628,122200,817432360,11080,11080,11080,11080,0
|
|
20240628,122100,817432360,11080,11080,11080,11080,1
|
|
20240628,122000,817421280,11080,11080,11080,11080,5
|
|
20240628,121900,817365880,11080,11080,11080,11080,300
|
|
20240628,121800,814041880,11080,11080,11080,11080,44
|
|
20240628,121700,813554360,11100,11100,11100,11100,0
|
|
20240628,121600,813554360,11100,11100,11100,11100,0
|
|
20240628,121500,813554360,11100,11100,11100,11100,288
|
|
20240628,121400,810357560,11100,11100,11100,11100,0
|
|
20240628,121300,810357560,11100,11100,11100,11100,36
|
|
20240628,121200,809957960,11080,11080,11080,11080,0
|
|
20240628,121100,809957960,11080,11080,11080,11080,1
|
|
20240628,121000,809946880,11070,11070,11070,11070,0
|
|
20240628,120900,809946880,11070,11070,11070,11070,0
|
|
20240628,120800,809946880,11070,11070,11070,11070,0
|
|
20240628,120700,809946880,11070,11070,11070,11070,0
|
|
20240628,120600,809946880,11070,11070,11070,11070,0
|
|
20240628,120500,809946880,11070,11070,11070,11070,0
|
|
20240628,120400,809946880,11070,11070,11070,11070,600
|
|
20240628,120300,803304880,11070,11090,11090,11070,1010
|
|
20240628,120200,792115190,11090,11090,11090,11090,131
|
|
20240628,120100,790662400,11090,11090,11090,11090,0
|
|
20240628,120000,790662400,11090,11090,11090,11090,0
|
|
20240628,115900,790662400,11090,11090,11090,11090,8
|
|
20240628,115800,790573680,11090,11090,11090,11080,501
|
|
20240628,115700,785020590,11090,11090,11090,11090,91
|
|
20240628,115600,784011400,11090,11090,11090,11090,0
|
|
20240628,115500,784011400,11090,11090,11090,11090,24
|
|
20240628,115400,783745240,11090,11090,11090,11090,1
|
|
20240628,115300,783734150,11090,11090,11090,11090,0
|
|
20240628,115200,783734150,11090,11110,11110,11090,1644
|
|
20240628,115100,765490430,11110,11110,11110,11110,0
|
|
20240628,115000,765490430,11110,11110,11110,11110,322
|
|
20240628,114900,761913010,11110,11110,11110,11110,120
|
|
20240628,114800,760579810,11120,11110,11120,11110,13
|
|
20240628,114700,760435350,11120,11120,11120,11120,1
|
|
20240628,114600,760424230,11110,11110,11110,11110,0
|
|
20240628,114500,760424230,11110,11110,11110,11110,10
|
|
20240628,114400,760313130,11110,11120,11120,11110,402
|
|
20240628,114300,755842940,11110,11110,11110,11110,408
|
|
20240628,114200,751310060,11100,11110,11110,11100,68
|
|
20240628,114100,750554590,11110,11100,11110,11100,202
|
|
20240628,114000,748311870,11100,11100,11100,11100,454
|
|
20240628,113900,743272470,11100,11100,11100,11100,1
|
|
20240628,113800,743261370,11090,11090,11090,11090,0
|
|
20240628,113700,743261370,11090,11090,11090,11090,0
|
|
20240628,113600,743261370,11090,11090,11090,11090,54
|
|
20240628,113500,742662510,11100,11100,11100,11100,0
|
|
20240628,113400,742662510,11100,11090,11100,11080,906
|
|
20240628,113300,732622210,11090,11090,11090,11090,143
|
|
20240628,113200,731036340,11090,11090,11090,11090,939
|
|
20240628,113100,720622830,11100,11100,11100,11100,56
|
|
20240628,113000,720001230,11100,11100,11100,11100,28
|
|
20240628,112900,719690430,11100,11090,11100,11090,1229
|
|
20240628,112800,706052530,11100,11100,11100,11100,0
|
|
20240628,112700,706052530,11100,11100,11100,11100,0
|
|
20240628,112600,706052530,11100,11090,11100,11090,30
|
|
20240628,112500,705719730,11100,11100,11100,11100,20
|
|
20240628,112400,705497730,11100,11090,11100,11090,14
|
|
20240628,112300,705342460,11100,11110,11110,11100,622
|
|
20240628,112200,698438250,11110,11110,11110,11110,1
|
|
20240628,112100,698427140,11110,11110,11110,11110,0
|
|
20240628,112000,698427140,11110,11110,11110,11110,306
|
|
20240628,111900,695027480,11110,11110,11110,11110,5
|
|
20240628,111800,694971930,11120,11110,11120,11110,81
|
|
20240628,111700,694071510,11120,11120,11120,11110,71
|
|
20240628,111600,693282590,11120,11100,11120,11100,47
|
|
20240628,111500,692760180,11100,11100,11100,11100,149
|
|
20240628,111400,691106280,11110,11110,11110,11110,38
|
|
20240628,111300,690684100,11110,11110,11110,11110,177
|
|
20240628,111200,688717630,11110,11110,11110,11110,37
|
|
20240628,111100,688306560,11110,11110,11110,11110,195
|
|
20240628,111000,686140110,11110,11100,11110,11090,352
|
|
20240628,110900,682236070,11100,11100,11100,11100,10
|
|
20240628,110800,682125070,11100,11100,11100,11100,14
|
|
20240628,110700,681969670,11100,11100,11100,11100,116
|
|
20240628,110600,680682070,11100,11090,11100,11090,399
|
|
20240628,110500,676253670,11090,11090,11090,11090,45
|
|
20240628,110400,675754620,11090,11090,11090,11090,27
|
|
20240628,110300,675455190,11090,11090,11090,11090,46
|
|
20240628,110200,674945050,11090,11090,11090,11090,320
|
|
20240628,110100,671396250,11090,11090,11090,11090,387
|
|
20240628,110000,667104420,11090,11100,11100,11090,621
|
|
20240628,105900,660215850,11110,11110,11110,11110,0
|
|
20240628,105800,660215850,11110,11110,11110,11110,0
|
|
20240628,105700,660215850,11110,11110,11110,11110,1
|
|
20240628,105600,660204740,11110,11090,11110,11090,38
|
|
20240628,105500,659783220,11090,11100,11100,11090,102
|
|
20240628,105400,658651540,11110,11110,11120,11110,103
|
|
20240628,105300,657507110,11110,11110,11110,11110,50
|
|
20240628,105200,656951610,11110,11110,11110,11110,500
|
|
20240628,105100,651396610,11110,11110,11110,11110,50
|
|
20240628,105000,650841110,11110,11090,11110,11090,2470
|
|
20240628,104900,623404980,11090,11090,11090,11090,605
|
|
20240628,104800,616695530,11080,11080,11080,11080,0
|
|
20240628,104700,616695530,11080,11080,11090,11080,415
|
|
20240628,104600,612097310,11090,11090,11090,11090,514
|
|
20240628,104500,606397050,11080,11080,11080,11080,25
|
|
20240628,104400,606120050,11080,11080,11080,11080,99
|
|
20240628,104300,605023130,11070,11070,11070,11070,50
|
|
20240628,104200,604469630,11070,11070,11070,11070,622
|
|
20240628,104100,597584090,11070,11070,11070,11070,0
|
|
20240628,104000,597584090,11070,11080,11080,11070,345
|
|
20240628,103900,593761540,11080,11080,11080,11080,309
|
|
20240628,103800,590337820,11080,11080,11080,11080,302
|
|
20240628,103700,586991660,11080,11070,11080,11070,8
|
|
20240628,103600,586903090,11070,11070,11070,11070,382
|
|
20240628,103500,582674350,11080,11080,11080,11070,81
|
|
20240628,103400,581777150,11080,11080,11080,11080,0
|
|
20240628,103300,581777150,11080,11090,11090,11080,166
|
|
20240628,103200,579937770,11090,11090,11090,11090,15
|
|
20240628,103100,579771420,11090,11090,11090,11090,0
|
|
20240628,103000,579771420,11090,11090,11090,11090,11
|
|
20240628,102900,579649430,11070,11070,11070,11070,200
|
|
20240628,102800,577435430,11070,11080,11080,11070,225
|
|
20240628,102700,574942680,11070,11090,11090,11070,53
|
|
20240628,102600,574354970,11060,11080,11080,11060,800
|
|
20240628,102500,565505770,11080,11080,11080,11080,3
|
|
20240628,102400,565472530,11080,11080,11080,11070,1703
|
|
20240628,102300,546604290,11070,11070,11070,11070,200
|
|
20240628,102200,544390290,11060,11070,11070,11060,301
|
|
20240628,102100,541059150,11060,11060,11060,11060,157
|
|
20240628,102000,539322730,11060,11060,11060,11060,0
|
|
20240628,101900,539322730,11060,11060,11060,11060,100
|
|
20240628,101800,538216730,11060,11060,11060,11060,565
|
|
20240628,101700,531967830,11060,11060,11060,11060,868
|
|
20240628,101600,522367750,11060,11060,11060,11060,463
|
|
20240628,101500,517246970,11060,11070,11070,11060,760
|
|
20240628,101400,508838270,11070,11060,11070,11060,429
|
|
20240628,101300,504092530,11060,11070,11070,11060,906
|
|
20240628,101200,494072060,11060,11070,11070,11060,681
|
|
20240628,101100,486533400,11070,11070,11070,11070,70
|
|
20240628,101000,485758500,11070,11090,11090,11070,386
|
|
20240628,100900,481481000,11090,11080,11090,11080,442
|
|
20240628,100800,476583610,11080,11080,11080,11080,587
|
|
20240628,100700,470079650,11080,11080,11080,11080,319
|
|
20240628,100600,466545130,11090,11090,11090,11090,116
|
|
20240628,100500,465258690,11090,11090,11090,11090,339
|
|
20240628,100400,461499180,11090,11090,11090,11090,5
|
|
20240628,100300,461443730,11090,11090,11090,11070,458
|
|
20240628,100200,456373510,11080,11080,11080,11080,549
|
|
20240628,100100,450290590,11080,11080,11080,11080,68
|
|
20240628,100000,449537150,11080,11090,11100,11080,182
|
|
20240628,095900,447520050,11090,11090,11090,11090,85
|
|
20240628,095800,446577400,11090,11100,11100,11090,26
|
|
20240628,095700,446289050,11100,11090,11100,11090,20
|
|
20240628,095600,446067150,11090,11090,11090,11090,0
|
|
20240628,095500,446067150,11090,11090,11090,11090,6
|
|
20240628,095400,446000610,11090,11090,11090,11090,897
|
|
20240628,095300,436052880,11080,11090,11090,11070,832
|
|
20240628,095200,426842230,11090,11090,11090,11090,7
|
|
20240628,095100,426764600,11080,11090,11090,11080,120
|
|
20240628,095000,425434900,11080,11080,11080,11080,3
|
|
20240628,094900,425401660,11080,11080,11080,11080,655
|
|
20240628,094800,418144260,11080,11080,11080,11080,8
|
|
20240628,094700,418055620,11080,11080,11080,11080,106
|
|
20240628,094600,416881140,11070,11080,11090,11070,309
|
|
20240628,094500,413459000,11080,11090,11090,11080,590
|
|
20240628,094400,406919800,11090,11080,11090,11080,31
|
|
20240628,094300,406576020,11080,11080,11090,11070,1361
|
|
20240628,094200,391498490,11090,11090,11090,11090,113
|
|
20240628,094100,390245320,11090,11100,11100,11090,119
|
|
20240628,094000,388925410,11110,11110,11110,11110,1
|
|
20240628,093900,388914300,11130,11120,11130,11120,181
|
|
20240628,093800,386901570,11120,11130,11130,11120,2
|
|
20240628,093700,386879320,11130,11110,11130,11060,1054
|
|
20240628,093600,375190270,11100,11120,11120,11100,3399
|
|
20240628,093500,337448820,11130,11130,11130,11120,1798
|
|
20240628,093400,317450100,11130,11130,11130,11130,878
|
|
20240628,093300,307677960,11130,11140,11140,11130,612
|
|
20240628,093200,300862280,11150,11150,11150,11150,226
|
|
20240628,093100,298342380,11150,11150,11150,11150,372
|
|
20240628,093000,294194580,11150,11150,11150,11140,126
|
|
20240628,092900,292790800,11150,11140,11150,11140,18
|
|
20240628,092800,292590270,11150,11150,11150,11150,301
|
|
20240628,092700,289234120,11150,11120,11150,11120,2049
|
|
20240628,092600,266429170,11120,11120,11120,11110,1362
|
|
20240628,092500,251286140,11120,11120,11120,11120,4
|
|
20240628,092400,251241660,11120,11120,11130,11120,125
|
|
20240628,092300,249851250,11120,11120,11120,11110,1739
|
|
20240628,092200,230525420,11120,11120,11120,11120,155
|
|
20240628,092100,228801820,11130,11130,11130,11130,1501
|
|
20240628,092000,212095690,11120,11120,11120,11120,312
|
|
20240628,091900,208626250,11130,11150,11150,11130,177
|
|
20240628,091800,206655800,11160,11160,11160,11160,0
|
|
20240628,091700,206655800,11160,11160,11160,11160,63
|
|
20240628,091600,205952720,11160,11170,11170,11160,1150
|
|
20240628,091500,193118340,11170,11160,11170,11160,1280
|
|
20240628,091400,178833370,11130,11130,11130,11130,3
|
|
20240628,091300,178799980,11130,11130,11130,11100,446
|
|
20240628,091200,173846930,11130,11130,11130,11130,52
|
|
20240628,091100,173268170,11130,11130,11130,11110,227
|
|
20240628,091000,170746060,11130,11150,11150,11110,188
|
|
20240628,090900,168656320,11120,11150,11150,11120,1503
|
|
20240628,090800,151940880,11150,11150,11150,11150,293
|
|
20240628,090700,148673930,11160,11180,11180,11160,324
|
|
20240628,090600,145054040,11160,11160,11160,11150,473
|
|
20240628,090500,139775370,11160,11170,11180,11140,753
|
|
20240628,090400,131371010,11170,11150,11200,11150,3128
|
|
20240628,090300,96462080,11150,11060,11150,11060,584
|
|
20240628,090200,89960000,11060,11110,11110,11060,1064
|
|
20240628,090100,78159970,11110,11110,11110,11110,215
|
|
20240628,090000,75771320,11090,11030,11110,11030,6762
|