606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190300,748571950,6340,6340,6340,6340,6151
|
|
20240628,190200,748571950,6340,6340,6340,6340,0
|
|
20240628,190100,748571950,6340,6340,6340,6340,0
|
|
20240628,190000,748571950,6340,6340,6340,6340,0
|
|
20240628,185900,748571950,6340,6340,6340,6340,0
|
|
20240628,185800,748571950,6340,6340,6340,6340,0
|
|
20240628,185700,748571950,6340,6340,6340,6340,0
|
|
20240628,185600,748571950,6340,6340,6340,6340,0
|
|
20240628,185500,748571950,6340,6340,6340,6340,0
|
|
20240628,185400,748571950,6340,6340,6340,6340,0
|
|
20240628,185300,748571950,6340,6340,6340,6340,0
|
|
20240628,185200,748571950,6340,6340,6340,6340,0
|
|
20240628,185100,748571950,6340,6340,6340,6340,0
|
|
20240628,185000,748571950,6340,6340,6340,6340,0
|
|
20240628,184900,748571950,6340,6340,6340,6340,0
|
|
20240628,184800,748571950,6340,6340,6340,6340,0
|
|
20240628,184700,748571950,6340,6340,6340,6340,0
|
|
20240628,184600,748571950,6340,6340,6340,6340,0
|
|
20240628,184500,748571950,6340,6340,6340,6340,0
|
|
20240628,184400,748571950,6340,6340,6340,6340,0
|
|
20240628,184300,748571950,6340,6340,6340,6340,0
|
|
20240628,184200,748571950,6340,6340,6340,6340,0
|
|
20240628,184100,748571950,6340,6340,6340,6340,0
|
|
20240628,184000,748571950,6340,6340,6340,6340,0
|
|
20240628,183900,748571950,6340,6340,6340,6340,0
|
|
20240628,183800,748571950,6340,6340,6340,6340,0
|
|
20240628,183700,748571950,6340,6340,6340,6340,0
|
|
20240628,183600,748571950,6340,6340,6340,6340,0
|
|
20240628,183500,748571950,6340,6340,6340,6340,0
|
|
20240628,183400,748571950,6340,6340,6340,6340,0
|
|
20240628,183300,748571950,6340,6340,6340,6340,6151
|
|
20240628,183200,748571950,6340,6340,6340,6340,0
|
|
20240628,183100,748571950,6340,6340,6340,6340,0
|
|
20240628,183000,748571950,6340,6340,6340,6340,0
|
|
20240628,182900,748571950,6340,6340,6340,6340,0
|
|
20240628,182800,748571950,6340,6340,6340,6340,0
|
|
20240628,182700,748571950,6340,6340,6340,6340,0
|
|
20240628,182600,748571950,6340,6340,6340,6340,0
|
|
20240628,182500,748571950,6340,6340,6340,6340,0
|
|
20240628,182400,748571950,6340,6340,6340,6340,0
|
|
20240628,182300,748571950,6340,6340,6340,6340,0
|
|
20240628,182200,748571950,6340,6340,6340,6340,0
|
|
20240628,182100,748571950,6340,6340,6340,6340,0
|
|
20240628,182000,748571950,6340,6340,6340,6340,0
|
|
20240628,181900,748571950,6340,6340,6340,6340,0
|
|
20240628,181800,748571950,6340,6340,6340,6340,0
|
|
20240628,181700,748571950,6340,6340,6340,6340,0
|
|
20240628,181600,748571950,6340,6340,6340,6340,0
|
|
20240628,181500,748571950,6340,6340,6340,6340,0
|
|
20240628,181400,748571950,6340,6340,6340,6340,0
|
|
20240628,181300,748571950,6340,6340,6340,6340,0
|
|
20240628,181200,748571950,6340,6340,6340,6340,0
|
|
20240628,181100,748571950,6340,6340,6340,6340,0
|
|
20240628,181000,748571950,6340,6340,6340,6340,0
|
|
20240628,180900,748571950,6340,6340,6340,6340,0
|
|
20240628,180800,748571950,6340,6340,6340,6340,0
|
|
20240628,180700,748571950,6340,6340,6340,6340,0
|
|
20240628,180600,748571950,6340,6340,6340,6340,0
|
|
20240628,180500,748571950,6340,6340,6340,6340,0
|
|
20240628,180400,748571950,6340,6340,6340,6340,0
|
|
20240628,180300,748571950,6340,6340,6340,6340,6151
|
|
20240628,180200,748571950,6340,6340,6340,6340,0
|
|
20240628,180100,748571950,6340,6340,6340,6340,0
|
|
20240628,180000,748571950,6340,6340,6340,6340,0
|
|
20240628,175900,748571950,6340,6340,6340,6340,0
|
|
20240628,175800,748571950,6340,6340,6340,6340,0
|
|
20240628,175700,748571950,6340,6340,6340,6340,0
|
|
20240628,175600,748571950,6340,6340,6340,6340,0
|
|
20240628,175500,748571950,6340,6340,6340,6340,0
|
|
20240628,175400,748571950,6340,6340,6340,6340,0
|
|
20240628,175300,748571950,6340,6340,6340,6340,0
|
|
20240628,175200,748571950,6340,6340,6340,6340,0
|
|
20240628,175100,748571950,6340,6340,6340,6340,0
|
|
20240628,175000,748571950,6340,6340,6340,6340,0
|
|
20240628,174900,748571950,6340,6340,6340,6340,0
|
|
20240628,174800,748571950,6340,6340,6340,6340,0
|
|
20240628,174700,748571950,6340,6340,6340,6340,0
|
|
20240628,174600,748571950,6340,6340,6340,6340,0
|
|
20240628,174500,748571950,6340,6340,6340,6340,0
|
|
20240628,174400,748571950,6340,6340,6340,6340,0
|
|
20240628,174300,748571950,6340,6340,6340,6340,0
|
|
20240628,174200,748571950,6340,6340,6340,6340,0
|
|
20240628,174100,748571950,6340,6340,6340,6340,0
|
|
20240628,174000,748571950,6340,6340,6340,6340,0
|
|
20240628,173900,748571950,6340,6340,6340,6340,0
|
|
20240628,173800,748571950,6340,6340,6340,6340,0
|
|
20240628,173700,748571950,6340,6340,6340,6340,0
|
|
20240628,173600,748571950,6340,6340,6340,6340,0
|
|
20240628,173500,748571950,6340,6340,6340,6340,0
|
|
20240628,173400,748571950,6340,6340,6340,6340,0
|
|
20240628,173300,748571950,6340,6340,6340,6340,6151
|
|
20240628,173200,748571950,6340,6340,6340,6340,0
|
|
20240628,173100,748571950,6340,6340,6340,6340,0
|
|
20240628,173000,748571950,6340,6340,6340,6340,0
|
|
20240628,172900,748571950,6340,6340,6340,6340,0
|
|
20240628,172800,748571950,6340,6340,6340,6340,0
|
|
20240628,172700,748571950,6340,6340,6340,6340,0
|
|
20240628,172600,748571950,6340,6340,6340,6340,0
|
|
20240628,172500,748571950,6340,6340,6340,6340,0
|
|
20240628,172400,748571950,6340,6340,6340,6340,0
|
|
20240628,172300,748571950,6340,6340,6340,6340,0
|
|
20240628,172200,748571950,6340,6340,6340,6340,0
|
|
20240628,172100,748571950,6340,6340,6340,6340,0
|
|
20240628,172000,748571950,6340,6340,6340,6340,0
|
|
20240628,171900,748571950,6340,6340,6340,6340,0
|
|
20240628,171800,748571950,6340,6340,6340,6340,0
|
|
20240628,171700,748571950,6340,6340,6340,6340,0
|
|
20240628,171600,748571950,6340,6340,6340,6340,0
|
|
20240628,171500,748571950,6340,6340,6340,6340,0
|
|
20240628,171400,748571950,6340,6340,6340,6340,0
|
|
20240628,171300,748571950,6340,6340,6340,6340,0
|
|
20240628,171200,748571950,6340,6340,6340,6340,0
|
|
20240628,171100,748571950,6340,6340,6340,6340,0
|
|
20240628,171000,748571950,6340,6340,6340,6340,0
|
|
20240628,170900,748571950,6340,6340,6340,6340,0
|
|
20240628,170800,748571950,6340,6340,6340,6340,0
|
|
20240628,170700,748571950,6340,6340,6340,6340,0
|
|
20240628,170600,748571950,6340,6340,6340,6340,0
|
|
20240628,170500,748571950,6340,6340,6340,6340,0
|
|
20240628,170400,748571950,6340,6340,6340,6340,0
|
|
20240628,170300,748571950,6340,6340,6340,6340,6151
|
|
20240628,170200,748571950,6340,6340,6340,6340,0
|
|
20240628,170100,748571950,6340,6340,6340,6340,0
|
|
20240628,170000,748571950,6340,6340,6340,6340,0
|
|
20240628,165900,748571950,6340,6340,6340,6340,0
|
|
20240628,165800,748571950,6340,6340,6340,6340,0
|
|
20240628,165700,748571950,6340,6340,6340,6340,0
|
|
20240628,165600,748571950,6340,6340,6340,6340,0
|
|
20240628,165500,748571950,6340,6340,6340,6340,0
|
|
20240628,165400,748571950,6340,6340,6340,6340,0
|
|
20240628,165300,748571950,6340,6340,6340,6340,0
|
|
20240628,165200,748571950,6340,6340,6340,6340,0
|
|
20240628,165100,748571950,6340,6340,6340,6340,0
|
|
20240628,165000,748571950,6340,6340,6340,6340,0
|
|
20240628,164900,748571950,6340,6340,6340,6340,0
|
|
20240628,164800,748571950,6340,6340,6340,6340,0
|
|
20240628,164700,748571950,6340,6340,6340,6340,0
|
|
20240628,164600,748571950,6340,6340,6340,6340,0
|
|
20240628,164500,748571950,6340,6340,6340,6340,0
|
|
20240628,164400,748571950,6340,6340,6340,6340,0
|
|
20240628,164300,748571950,6340,6340,6340,6340,0
|
|
20240628,164200,748571950,6340,6340,6340,6340,0
|
|
20240628,164100,748571950,6340,6340,6340,6340,0
|
|
20240628,164000,748571950,6340,6340,6340,6340,0
|
|
20240628,163900,748571950,6340,6340,6340,6340,0
|
|
20240628,163800,748571950,6340,6340,6340,6340,0
|
|
20240628,163700,748571950,6340,6340,6340,6340,0
|
|
20240628,163600,748571950,6340,6340,6340,6340,0
|
|
20240628,163500,748571950,6340,6340,6340,6340,0
|
|
20240628,163400,748571950,6340,6340,6340,6340,0
|
|
20240628,163300,748571950,6340,6340,6340,6340,6151
|
|
20240628,163200,748571950,6340,6340,6340,6340,0
|
|
20240628,163100,748571950,6340,6340,6340,6340,0
|
|
20240628,163000,748571950,6340,6340,6340,6340,0
|
|
20240628,162900,748571950,6340,6340,6340,6340,0
|
|
20240628,162800,748571950,6340,6340,6340,6340,0
|
|
20240628,162700,748571950,6340,6340,6340,6340,0
|
|
20240628,162600,748571950,6340,6340,6340,6340,0
|
|
20240628,162500,748571950,6340,6340,6340,6340,0
|
|
20240628,162400,748571950,6340,6340,6340,6340,0
|
|
20240628,162300,748571950,6340,6340,6340,6340,0
|
|
20240628,162200,748571950,6340,6340,6340,6340,0
|
|
20240628,162100,748571950,6340,6340,6340,6340,0
|
|
20240628,162000,748571950,6340,6340,6340,6340,0
|
|
20240628,161900,748571950,6340,6340,6340,6340,0
|
|
20240628,161800,748571950,6340,6340,6340,6340,0
|
|
20240628,161700,748571950,6340,6340,6340,6340,0
|
|
20240628,161600,748571950,6340,6340,6340,6340,0
|
|
20240628,161500,748571950,6340,6340,6340,6340,0
|
|
20240628,161400,748571950,6340,6340,6340,6340,0
|
|
20240628,161300,748571950,6340,6340,6340,6340,0
|
|
20240628,161200,748571950,6340,6340,6340,6340,0
|
|
20240628,161100,748571950,6340,6340,6340,6340,0
|
|
20240628,161000,748571950,6340,6340,6340,6340,0
|
|
20240628,160900,748571950,6340,6340,6340,6340,0
|
|
20240628,160800,748571950,6340,6340,6340,6340,0
|
|
20240628,160700,748571950,6340,6340,6340,6340,0
|
|
20240628,160600,748571950,6340,6340,6340,6340,0
|
|
20240628,160500,748571950,6340,6340,6340,6340,0
|
|
20240628,160400,748571950,6340,6340,6340,6340,0
|
|
20240628,160300,748571950,6340,6340,6340,6340,6151
|
|
20240628,160200,748571950,6340,6340,6340,6340,0
|
|
20240628,160100,748571950,6340,6340,6340,6340,0
|
|
20240628,160000,748571950,6340,6340,6340,6340,0
|
|
20240628,155900,748571950,6340,6340,6340,6340,0
|
|
20240628,155800,748571950,6340,6340,6340,6340,0
|
|
20240628,155700,748571950,6340,6340,6340,6340,0
|
|
20240628,155600,748571950,6340,6340,6340,6340,0
|
|
20240628,155500,748571950,6340,6340,6340,6340,0
|
|
20240628,155400,748571950,6340,6340,6340,6340,0
|
|
20240628,155300,748571950,6340,6340,6340,6340,0
|
|
20240628,155200,748571950,6340,6340,6340,6340,0
|
|
20240628,155100,748571950,6340,6340,6340,6340,0
|
|
20240628,155000,748571950,6340,6340,6340,6340,0
|
|
20240628,154900,748571950,6340,6340,6340,6340,0
|
|
20240628,154800,748571950,6340,6340,6340,6340,0
|
|
20240628,154700,748571950,6340,6340,6340,6340,0
|
|
20240628,154600,748571950,6340,6340,6340,6340,0
|
|
20240628,154500,748571950,6340,6340,6340,6340,0
|
|
20240628,154400,748571950,6340,6340,6340,6340,0
|
|
20240628,154300,748571950,6340,6340,6340,6340,0
|
|
20240628,154200,748571950,6340,6340,6340,6340,0
|
|
20240628,154100,748571950,6340,6340,6340,6340,0
|
|
20240628,154000,748571950,6340,6340,6340,6340,0
|
|
20240628,153900,748571950,6340,6340,6340,6340,0
|
|
20240628,153800,748571950,6340,6340,6340,6340,0
|
|
20240628,153700,748571950,6340,6340,6340,6340,0
|
|
20240628,153600,748571950,6340,6340,6340,6340,0
|
|
20240628,153500,748571950,6340,6340,6340,6340,0
|
|
20240628,153400,748571950,6340,6340,6340,6340,0
|
|
20240628,153300,748571950,6340,6340,6340,6340,6151
|
|
20240628,153200,748571950,6340,6340,6340,6340,0
|
|
20240628,153100,748571950,6340,6340,6340,6340,0
|
|
20240628,153000,748571950,6340,6340,6340,6340,6151
|
|
20240628,152900,709574610,6320,6320,6320,6320,0
|
|
20240628,152800,709574610,6320,6320,6320,6320,0
|
|
20240628,152700,709574610,6320,6320,6320,6320,0
|
|
20240628,152600,709574610,6320,6320,6320,6320,0
|
|
20240628,152500,709574610,6320,6320,6320,6320,0
|
|
20240628,152400,709574610,6320,6320,6320,6320,0
|
|
20240628,152300,709574610,6320,6320,6320,6320,0
|
|
20240628,152200,709574610,6320,6320,6320,6320,0
|
|
20240628,152100,709574610,6320,6320,6320,6320,0
|
|
20240628,152000,709574610,6320,6320,6320,6320,0
|
|
20240628,151900,709574610,6320,6320,6320,6300,2093
|
|
20240628,151800,696383160,6310,6310,6320,6310,138
|
|
20240628,151700,695511970,6310,6320,6320,6310,526
|
|
20240628,151600,692192870,6310,6310,6320,6310,178
|
|
20240628,151500,691069590,6310,6310,6320,6300,480
|
|
20240628,151400,688040820,6310,6310,6320,6310,299
|
|
20240628,151300,686153510,6320,6310,6320,6300,2106
|
|
20240628,151200,672871830,6310,6310,6320,6310,789
|
|
20240628,151100,667885560,6310,6310,6320,6310,107
|
|
20240628,151000,667210160,6310,6310,6320,6310,95
|
|
20240628,150900,666610010,6310,6310,6320,6310,152
|
|
20240628,150800,665649520,6310,6310,6320,6310,1059
|
|
20240628,150700,658967210,6310,6310,6320,6310,1186
|
|
20240628,150600,651482810,6310,6320,6320,6310,464
|
|
20240628,150500,648553330,6320,6320,6320,6320,217
|
|
20240628,150400,647181890,6320,6320,6320,6310,2125
|
|
20240628,150300,633768890,6320,6320,6320,6320,41
|
|
20240628,150200,633509770,6310,6320,6320,6310,366
|
|
20240628,150100,631199650,6320,6330,6330,6320,64
|
|
20240628,150000,630795070,6320,6320,6320,6320,155
|
|
20240628,145900,629815470,6310,6320,6320,6310,3012
|
|
20240628,145800,610809740,6310,6320,6320,6310,679
|
|
20240628,145700,606518470,6330,6330,6330,6330,41
|
|
20240628,145600,606258940,6330,6330,6330,6330,2
|
|
20240628,145500,606246280,6330,6330,6330,6330,2
|
|
20240628,145400,606233620,6330,6330,6330,6330,18
|
|
20240628,145300,606119680,6320,6320,6320,6320,1017
|
|
20240628,145200,599692240,6330,6330,6330,6330,6
|
|
20240628,145100,599654260,6340,6340,6340,6340,38
|
|
20240628,145000,599413340,6340,6330,6340,6330,533
|
|
20240628,144900,596039050,6330,6330,6330,6330,30
|
|
20240628,144800,595849150,6330,6330,6330,6330,0
|
|
20240628,144700,595849150,6330,6330,6330,6330,300
|
|
20240628,144600,593950150,6340,6340,6340,6340,1
|
|
20240628,144500,593943810,6330,6330,6330,6330,601
|
|
20240628,144400,590139480,6340,6340,6340,6340,5
|
|
20240628,144300,590107780,6350,6350,6350,6350,1
|
|
20240628,144200,590101430,6330,6340,6340,6330,21
|
|
20240628,144100,589968360,6350,6340,6350,6340,185
|
|
20240628,144000,588795450,6340,6340,6340,6340,1
|
|
20240628,143900,588789110,6320,6340,6340,6320,381
|
|
20240628,143800,586378420,6330,6330,6330,6330,38
|
|
20240628,143700,586137880,6340,6330,6350,6330,304
|
|
20240628,143600,584207530,6330,6330,6340,6330,4
|
|
20240628,143500,584182200,6340,6330,6340,6330,510
|
|
20240628,143400,580953890,6330,6350,6350,6330,60
|
|
20240628,143300,580573190,6350,6350,6350,6350,48
|
|
20240628,143200,580268390,6350,6350,6350,6350,0
|
|
20240628,143100,580268390,6350,6350,6350,6350,41
|
|
20240628,143000,580008040,6350,6350,6350,6350,1200
|
|
20240628,142900,572388040,6350,6350,6350,6340,101
|
|
20240628,142800,571746700,6360,6340,6360,6340,88
|
|
20240628,142700,571188740,6350,6330,6350,6330,3227
|
|
20240628,142600,550757300,6330,6330,6330,6330,138
|
|
20240628,142500,549883760,6330,6330,6330,6330,76
|
|
20240628,142400,549402680,6320,6330,6330,6320,1389
|
|
20240628,142300,540623310,6330,6330,6330,6330,1
|
|
20240628,142200,540616980,6330,6330,6330,6330,120
|
|
20240628,142100,539857380,6330,6330,6330,6330,2
|
|
20240628,142000,539844720,6330,6330,6330,6330,4
|
|
20240628,141900,539819400,6320,6320,6320,6320,0
|
|
20240628,141800,539819400,6320,6320,6320,6320,31
|
|
20240628,141700,539623480,6320,6320,6320,6320,2000
|
|
20240628,141600,526983480,6330,6330,6330,6330,71
|
|
20240628,141500,526534050,6330,6330,6330,6330,0
|
|
20240628,141400,526534050,6330,6330,6330,6330,72
|
|
20240628,141300,526078290,6330,6330,6330,6330,1
|
|
20240628,141200,526071960,6330,6330,6330,6330,35
|
|
20240628,141100,525850410,6330,6330,6330,6330,0
|
|
20240628,141000,525850410,6330,6330,6330,6330,42
|
|
20240628,140900,525584550,6320,6340,6340,6320,332
|
|
20240628,140800,523482500,6340,6330,6340,6330,2228
|
|
20240628,140700,509378920,6330,6340,6340,6330,121
|
|
20240628,140600,508612980,6340,6330,6340,6330,40
|
|
20240628,140500,508359730,6330,6340,6340,6330,253
|
|
20240628,140400,506758210,6340,6340,6340,6340,0
|
|
20240628,140300,506758210,6340,6340,6340,6340,101
|
|
20240628,140200,506117870,6340,6340,6340,6340,7
|
|
20240628,140100,506073490,6330,6330,6330,6330,100
|
|
20240628,140000,505440490,6340,6340,6340,6340,47
|
|
20240628,135900,505142510,6340,6330,6340,6330,34
|
|
20240628,135800,504927280,6340,6330,6340,6330,259
|
|
20240628,135700,503287220,6330,6330,6330,6330,627
|
|
20240628,135600,499318310,6330,6340,6340,6330,73
|
|
20240628,135500,498856110,6340,6340,6340,6340,159
|
|
20240628,135400,497848050,6350,6350,6350,6350,1
|
|
20240628,135300,497841700,6340,6340,6340,6340,0
|
|
20240628,135200,497841700,6340,6340,6340,6340,820
|
|
20240628,135100,492642900,6340,6340,6340,6340,239
|
|
20240628,135000,491127640,6340,6350,6350,6340,256
|
|
20240628,134900,489502600,6360,6360,6360,6360,107
|
|
20240628,134800,488822080,6360,6360,6360,6360,0
|
|
20240628,134700,488822080,6360,6360,6360,6350,920
|
|
20240628,134600,482979790,6370,6370,6370,6370,141
|
|
20240628,134500,482081620,6370,6370,6370,6370,29
|
|
20240628,134400,481896890,6370,6370,6370,6370,1000
|
|
20240628,134300,475526890,6370,6350,6370,6350,30
|
|
20240628,134200,475335830,6360,6360,6360,6360,12
|
|
20240628,134100,475259510,6370,6370,6370,6370,0
|
|
20240628,134000,475259510,6370,6370,6370,6370,30
|
|
20240628,133900,475068410,6370,6370,6370,6370,1
|
|
20240628,133800,475062040,6370,6370,6370,6370,0
|
|
20240628,133700,475062040,6370,6370,6370,6370,25
|
|
20240628,133600,474902790,6360,6360,6360,6360,33
|
|
20240628,133500,474692910,6360,6360,6360,6360,40
|
|
20240628,133400,474438510,6360,6360,6360,6360,113
|
|
20240628,133300,473719830,6360,6360,6360,6360,1
|
|
20240628,133200,473713470,6360,6360,6360,6360,2
|
|
20240628,133100,473700750,6360,6360,6360,6360,25
|
|
20240628,133000,473541750,6360,6360,6360,6360,38
|
|
20240628,132900,473300070,6360,6360,6360,6360,3
|
|
20240628,132800,473280990,6360,6360,6360,6360,269
|
|
20240628,132700,471570150,6360,6360,6360,6360,116
|
|
20240628,132600,470832390,6360,6360,6360,6360,0
|
|
20240628,132500,470832390,6360,6360,6360,6360,0
|
|
20240628,132400,470832390,6360,6360,6360,6360,33
|
|
20240628,132300,470622510,6360,6360,6360,6360,5
|
|
20240628,132200,470590710,6360,6360,6360,6360,0
|
|
20240628,132100,470590710,6360,6360,6360,6360,37
|
|
20240628,132000,470355390,6360,6360,6360,6360,1
|
|
20240628,131900,470349030,6360,6360,6360,6360,90
|
|
20240628,131800,469776630,6360,6360,6360,6360,31
|
|
20240628,131700,469579470,6360,6360,6360,6360,1
|
|
20240628,131600,469573110,6350,6350,6350,6350,0
|
|
20240628,131500,469573110,6350,6350,6350,6350,281
|
|
20240628,131400,467788760,6350,6350,6350,6350,0
|
|
20240628,131300,467788760,6350,6350,6350,6350,0
|
|
20240628,131200,467788760,6350,6350,6350,6340,113
|
|
20240628,131100,467071830,6360,6360,6360,6360,0
|
|
20240628,131000,467071830,6360,6360,6360,6360,47
|
|
20240628,130900,466772910,6360,6360,6360,6360,141
|
|
20240628,130800,465876150,6360,6360,6360,6360,0
|
|
20240628,130700,465876150,6360,6360,6360,6360,0
|
|
20240628,130600,465876150,6360,6360,6360,6360,0
|
|
20240628,130500,465876150,6360,6360,6360,6360,0
|
|
20240628,130400,465876150,6360,6360,6360,6360,0
|
|
20240628,130300,465876150,6360,6360,6360,6360,1
|
|
20240628,130200,465869790,6350,6350,6350,6350,0
|
|
20240628,130100,465869790,6350,6350,6360,6350,842
|
|
20240628,130000,460522300,6360,6360,6360,6360,16
|
|
20240628,125900,460420540,6350,6350,6350,6350,0
|
|
20240628,125800,460420540,6350,6350,6350,6350,364
|
|
20240628,125700,458109140,6360,6360,6360,6360,107
|
|
20240628,125600,457428620,6360,6360,6360,6360,59
|
|
20240628,125500,457053380,6350,6350,6350,6350,200
|
|
20240628,125400,455783380,6350,6350,6350,6350,601
|
|
20240628,125300,451967030,6350,6350,6350,6350,0
|
|
20240628,125200,451967030,6350,6350,6350,6350,0
|
|
20240628,125100,451967030,6350,6360,6360,6350,523
|
|
20240628,125000,448644630,6360,6370,6370,6360,721
|
|
20240628,124900,444058980,6360,6360,6360,6360,1
|
|
20240628,124800,444052620,6360,6360,6360,6360,54
|
|
20240628,124700,443709180,6370,6360,6370,6360,291
|
|
20240628,124600,441857820,6360,6360,6360,6360,40
|
|
20240628,124500,441603420,6370,6360,6370,6360,30
|
|
20240628,124400,441412570,6370,6370,6370,6370,5
|
|
20240628,124300,441380720,6370,6360,6370,6360,101
|
|
20240628,124200,440738350,6370,6370,6370,6360,165
|
|
20240628,124100,439687600,6380,6370,6380,6360,111
|
|
20240628,124000,438981220,6380,6380,6380,6370,119
|
|
20240628,123900,438223000,6380,6380,6380,6380,91
|
|
20240628,123800,437642420,6380,6390,6390,6380,183
|
|
20240628,123700,436474680,6390,6380,6390,6380,303
|
|
20240628,123600,434541280,6380,6380,6380,6380,59
|
|
20240628,123500,434164860,6380,6380,6380,6380,424
|
|
20240628,123400,431459740,6380,6380,6380,6380,320
|
|
20240628,123300,429418140,6380,6370,6380,6370,239
|
|
20240628,123200,427895690,6380,6380,6380,6380,59
|
|
20240628,123100,427519270,6380,6360,6380,6360,4
|
|
20240628,123000,427493790,6370,6380,6380,6370,257
|
|
20240628,122900,425856110,6380,6380,6380,6380,40
|
|
20240628,122800,425600910,6380,6370,6380,6370,543
|
|
20240628,122700,422141410,6370,6370,6370,6370,0
|
|
20240628,122600,422141410,6370,6370,6370,6370,9
|
|
20240628,122500,422084080,6370,6370,6370,6370,28
|
|
20240628,122400,421905720,6370,6370,6370,6370,0
|
|
20240628,122300,421905720,6370,6370,6370,6370,300
|
|
20240628,122200,419994720,6370,6370,6370,6370,199
|
|
20240628,122100,418727090,6380,6380,6380,6380,11
|
|
20240628,122000,418656910,6380,6380,6380,6380,32
|
|
20240628,121900,418452750,6370,6370,6370,6370,54
|
|
20240628,121800,418108770,6380,6380,6380,6380,0
|
|
20240628,121700,418108770,6380,6380,6380,6380,111
|
|
20240628,121600,417400590,6370,6370,6370,6370,0
|
|
20240628,121500,417400590,6370,6370,6370,6370,0
|
|
20240628,121400,417400590,6370,6380,6380,6370,84
|
|
20240628,121300,416864700,6380,6380,6380,6380,0
|
|
20240628,121200,416864700,6380,6380,6380,6380,195
|
|
20240628,121100,415620600,6380,6370,6380,6370,123
|
|
20240628,121000,414837080,6370,6370,6370,6370,0
|
|
20240628,120900,414837080,6370,6370,6370,6370,36
|
|
20240628,120800,414607760,6370,6370,6370,6370,61
|
|
20240628,120700,414219190,6370,6360,6370,6360,254
|
|
20240628,120600,412601220,6360,6360,6360,6360,280
|
|
20240628,120500,410820420,6360,6360,6360,6360,250
|
|
20240628,120400,409230420,6360,6360,6360,6360,50
|
|
20240628,120300,408912420,6360,6360,6360,6360,70
|
|
20240628,120200,408467220,6360,6380,6380,6360,15
|
|
20240628,120100,408371770,6370,6370,6370,6370,179
|
|
20240628,120000,407231540,6370,6370,6370,6370,137
|
|
20240628,115900,406358850,6380,6380,6380,6380,0
|
|
20240628,115800,406358850,6380,6380,6380,6380,32
|
|
20240628,115700,406154690,6380,6380,6380,6380,3
|
|
20240628,115600,406135550,6380,6380,6380,6380,102
|
|
20240628,115500,405484790,6380,6370,6380,6360,116
|
|
20240628,115400,404745480,6390,6390,6390,6390,140
|
|
20240628,115300,403850880,6390,6390,6390,6390,0
|
|
20240628,115200,403850880,6390,6390,6390,6390,22
|
|
20240628,115100,403710300,6390,6390,6390,6390,60
|
|
20240628,115000,403326900,6390,6390,6390,6390,0
|
|
20240628,114900,403326900,6390,6390,6390,6390,21
|
|
20240628,114800,403192710,6400,6370,6400,6370,3000
|
|
20240628,114700,384028490,6370,6370,6370,6370,0
|
|
20240628,114600,384028490,6370,6360,6370,6360,64
|
|
20240628,114500,383620860,6360,6360,6360,6360,0
|
|
20240628,114400,383620860,6360,6370,6370,6360,124
|
|
20240628,114300,382832210,6370,6370,6370,6370,200
|
|
20240628,114200,381558210,6370,6360,6370,6360,60
|
|
20240628,114100,381176600,6370,6370,6370,6370,1
|
|
20240628,114000,381170230,6370,6370,6370,6370,40
|
|
20240628,113900,380915430,6370,6370,6370,6370,0
|
|
20240628,113800,380915430,6370,6370,6370,6370,1
|
|
20240628,113700,380909060,6370,6370,6370,6370,175
|
|
20240628,113600,379794310,6360,6360,6360,6360,8
|
|
20240628,113500,379743430,6370,6370,6370,6370,0
|
|
20240628,113400,379743430,6370,6370,6370,6370,24
|
|
20240628,113300,379590550,6370,6370,6370,6360,3
|
|
20240628,113200,379571450,6360,6360,6360,6360,100
|
|
20240628,113100,378935450,6370,6370,6370,6370,37
|
|
20240628,113000,378699760,6370,6370,6370,6370,0
|
|
20240628,112900,378699760,6370,6370,6370,6370,0
|
|
20240628,112800,378699760,6370,6360,6370,6360,452
|
|
20240628,112700,375823880,6360,6370,6370,6360,14
|
|
20240628,112600,375734820,6370,6360,6370,6360,17
|
|
20240628,112500,375626690,6370,6370,6370,6370,25
|
|
20240628,112400,375467440,6370,6370,6370,6360,211
|
|
20240628,112300,374125420,6370,6370,6370,6370,299
|
|
20240628,112200,372220790,6360,6360,6360,6360,78
|
|
20240628,112100,371724710,6360,6360,6360,6350,979
|
|
20240628,112000,365498290,6370,6370,6370,6370,1
|
|
20240628,111900,365491920,6370,6370,6370,6370,1
|
|
20240628,111800,365485550,6360,6360,6360,6360,0
|
|
20240628,111700,365485550,6360,6360,6360,6360,478
|
|
20240628,111600,362445470,6360,6360,6360,6360,30
|
|
20240628,111500,362254670,6360,6350,6360,6340,153
|
|
20240628,111400,361284450,6350,6350,6350,6350,61
|
|
20240628,111300,360897100,6360,6360,6360,6360,0
|
|
20240628,111200,360897100,6360,6360,6360,6360,35
|
|
20240628,111100,360674500,6350,6350,6350,6350,0
|
|
20240628,111000,360674500,6350,6350,6350,6350,70
|
|
20240628,110900,360230000,6350,6350,6350,6350,43
|
|
20240628,110800,359956950,6350,6350,6350,6350,1
|
|
20240628,110700,359950600,6350,6350,6350,6350,0
|
|
20240628,110600,359950600,6350,6350,6350,6350,108
|
|
20240628,110500,359264800,6350,6350,6350,6350,0
|
|
20240628,110400,359264800,6350,6350,6350,6350,144
|
|
20240628,110300,358350400,6350,6340,6350,6340,105
|
|
20240628,110200,357684200,6350,6350,6350,6350,0
|
|
20240628,110100,357684200,6350,6350,6350,6350,0
|
|
20240628,110000,357684200,6350,6350,6350,6350,32
|
|
20240628,105900,357481000,6350,6350,6350,6350,5
|
|
20240628,105800,357449250,6350,6350,6350,6350,0
|
|
20240628,105700,357449250,6350,6350,6350,6350,45
|
|
20240628,105600,357163500,6340,6340,6340,6340,0
|
|
20240628,105500,357163500,6340,6340,6340,6340,1
|
|
20240628,105400,357157160,6340,6340,6340,6340,62
|
|
20240628,105300,356764080,6330,6330,6330,6330,15
|
|
20240628,105200,356669130,6340,6340,6340,6340,0
|
|
20240628,105100,356669130,6340,6340,6340,6340,1012
|
|
20240628,105000,350253050,6340,6320,6340,6320,101
|
|
20240628,104900,349614710,6340,6340,6340,6340,212
|
|
20240628,104800,348270630,6340,6320,6340,6320,8
|
|
20240628,104700,348220030,6330,6330,6330,6330,0
|
|
20240628,104600,348220030,6330,6330,6330,6330,100
|
|
20240628,104500,347587030,6330,6340,6350,6330,237
|
|
20240628,104400,346086260,6340,6340,6340,6340,24
|
|
20240628,104300,345934100,6340,6340,6340,6340,2
|
|
20240628,104200,345921420,6330,6350,6350,6330,66
|
|
20240628,104100,345503270,6350,6350,6350,6350,2
|
|
20240628,104000,345490570,6350,6350,6350,6350,97
|
|
20240628,103900,344874620,6330,6340,6350,6330,71
|
|
20240628,103800,344424420,6350,6350,6350,6340,132
|
|
20240628,103700,343587520,6350,6350,6350,6350,0
|
|
20240628,103600,343587520,6350,6340,6350,6340,61
|
|
20240628,103500,343200760,6340,6340,6340,6340,33
|
|
20240628,103400,342991540,6340,6340,6340,6340,67
|
|
20240628,103300,342566760,6340,6340,6340,6340,1
|
|
20240628,103200,342560420,6340,6330,6340,6320,141
|
|
20240628,103100,341667090,6340,6340,6340,6340,0
|
|
20240628,103000,341667090,6340,6340,6340,6340,2
|
|
20240628,102900,341654410,6350,6350,6350,6320,17
|
|
20240628,102800,341546490,6350,6350,6350,6350,50
|
|
20240628,102700,341228990,6350,6350,6350,6310,4730
|
|
20240628,102600,311322810,6340,6350,6350,6340,61
|
|
20240628,102500,310935960,6350,6350,6350,6350,0
|
|
20240628,102400,310935960,6350,6350,6350,6350,138
|
|
20240628,102300,310059660,6350,6350,6350,6350,1
|
|
20240628,102200,310053310,6360,6340,6360,6340,121
|
|
20240628,102100,309284070,6340,6340,6340,6340,1063
|
|
20240628,102000,302544650,6340,6330,6340,6330,102
|
|
20240628,101900,301898970,6340,6340,6340,6340,0
|
|
20240628,101800,301898970,6340,6340,6340,6340,38
|
|
20240628,101700,301658050,6330,6330,6330,6330,1
|
|
20240628,101600,301651720,6340,6340,6340,6340,3
|
|
20240628,101500,301632700,6340,6340,6340,6340,300
|
|
20240628,101400,299730700,6340,6340,6340,6340,50
|
|
20240628,101300,299413700,6340,6350,6350,6340,458
|
|
20240628,101200,296507150,6350,6350,6350,6350,50
|
|
20240628,101100,296189650,6350,6350,6350,6350,5
|
|
20240628,101000,296157900,6350,6340,6350,6340,695
|
|
20240628,100900,291750740,6340,6330,6340,6330,10
|
|
20240628,100800,291687430,6340,6340,6350,6340,361
|
|
20240628,100700,289398640,6350,6350,6350,6350,35
|
|
20240628,100600,289176390,6340,6350,6350,6340,790
|
|
20240628,100500,284160890,6350,6350,6350,6350,5
|
|
20240628,100400,284129140,6360,6350,6360,6350,12
|
|
20240628,100300,284052920,6360,6360,6360,6350,135
|
|
20240628,100200,283195640,6360,6370,6370,6360,141
|
|
20240628,100100,282298360,6370,6360,6370,6360,6
|
|
20240628,100000,282260180,6370,6390,6390,6370,279
|
|
20240628,095900,280482250,6390,6360,6400,6360,117
|
|
20240628,095800,279734890,6400,6400,6400,6400,0
|
|
20240628,095700,279734890,6400,6400,6400,6390,691
|
|
20240628,095600,275318240,6400,6350,6400,6350,7020
|
|
20240628,095500,230545990,6360,6360,6360,6360,32
|
|
20240628,095400,230342470,6340,6350,6350,6340,118
|
|
20240628,095300,229593760,6360,6360,6360,6360,1
|
|
20240628,095200,229587400,6360,6360,6360,6360,141
|
|
20240628,095100,228690640,6360,6360,6360,6360,41
|
|
20240628,095000,228429880,6360,6350,6360,6350,99
|
|
20240628,094900,227800340,6360,6360,6360,6360,4
|
|
20240628,094800,227774900,6380,6320,6380,6320,6251
|
|
20240628,094700,188079880,6340,6330,6340,6320,3379
|
|
20240628,094600,166683010,6330,6330,6330,6330,37
|
|
20240628,094500,166448800,6330,6330,6340,6330,50
|
|
20240628,094400,166132290,6330,6330,6330,6330,22
|
|
20240628,094300,165993030,6330,6320,6330,6320,536
|
|
20240628,094200,162605150,6340,6340,6340,6340,4
|
|
20240628,094100,162579790,6340,6340,6340,6340,173
|
|
20240628,094000,161482970,6340,6330,6340,6330,2061
|
|
20240628,093900,148436800,6330,6320,6330,6320,251
|
|
20240628,093800,146849820,6320,6320,6320,6320,1002
|
|
20240628,093700,140517180,6320,6320,6320,6320,17
|
|
20240628,093600,140409740,6320,6320,6320,6320,108
|
|
20240628,093500,139727180,6320,6320,6320,6320,130
|
|
20240628,093400,138905580,6320,6320,6320,6320,0
|
|
20240628,093300,138905580,6320,6320,6320,6320,1
|
|
20240628,093200,138899260,6320,6320,6320,6320,1
|
|
20240628,093100,138892940,6320,6320,6320,6320,9
|
|
20240628,093000,138836060,6320,6320,6320,6320,4
|
|
20240628,092900,138810780,6320,6320,6320,6320,113
|
|
20240628,092800,138096620,6320,6320,6320,6320,501
|
|
20240628,092700,134930300,6320,6330,6330,6320,207
|
|
20240628,092600,133620770,6330,6320,6330,6320,1737
|
|
20240628,092500,122642920,6300,6310,6310,6300,117
|
|
20240628,092400,121905790,6310,6300,6310,6300,1765
|
|
20240628,092300,110786280,6300,6300,6300,6300,428
|
|
20240628,092200,108089880,6300,6320,6320,6300,2201
|
|
20240628,092100,94221880,6320,6320,6320,6320,44
|
|
20240628,092000,93943800,6320,6320,6320,6310,301
|
|
20240628,091900,92042070,6320,6320,6320,6320,20
|
|
20240628,091800,91915670,6320,6320,6320,6320,1407
|
|
20240628,091700,83023430,6320,6320,6320,6320,56
|
|
20240628,091600,82669510,6310,6300,6320,6300,172
|
|
20240628,091500,81584290,6320,6300,6320,6300,1126
|
|
20240628,091400,74488680,6310,6320,6320,6310,245
|
|
20240628,091300,72942680,6320,6320,6320,6320,10
|
|
20240628,091200,72879480,6320,6320,6320,6320,2
|
|
20240628,091100,72866840,6310,6310,6310,6310,283
|
|
20240628,091000,71081110,6310,6310,6310,6310,5
|
|
20240628,090900,71049560,6310,6310,6310,6310,8
|
|
20240628,090800,70999080,6310,6310,6310,6300,772
|
|
20240628,090700,66134180,6310,6310,6310,6300,546
|
|
20240628,090600,62693630,6310,6310,6310,6310,80
|
|
20240628,090500,62188830,6310,6320,6320,6310,516
|
|
20240628,090400,58929850,6320,6320,6320,6320,2
|
|
20240628,090300,58917210,6300,6310,6310,6300,3773
|
|
20240628,090200,35125060,6310,6300,6310,6300,792
|
|
20240628,090100,30129480,6300,6290,6300,6290,1754
|
|
20240628,090000,19096810,6310,6290,6310,6290,2534
|