581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183800,207094555,3195,3195,3195,3195,1302
|
|
20240628,183700,207094555,3195,3195,3195,3195,0
|
|
20240628,183600,207094555,3195,3195,3195,3195,0
|
|
20240628,183500,207094555,3195,3195,3195,3195,0
|
|
20240628,183400,207094555,3195,3195,3195,3195,0
|
|
20240628,183300,207094555,3195,3195,3195,3195,0
|
|
20240628,183200,207094555,3195,3195,3195,3195,0
|
|
20240628,183100,207094555,3195,3195,3195,3195,0
|
|
20240628,183000,207094555,3195,3195,3195,3195,0
|
|
20240628,182900,207094555,3195,3195,3195,3195,0
|
|
20240628,182800,207094555,3195,3195,3195,3195,0
|
|
20240628,182700,207094555,3195,3195,3195,3195,0
|
|
20240628,182600,207094555,3195,3195,3195,3195,0
|
|
20240628,182500,207094555,3195,3195,3195,3195,0
|
|
20240628,182400,207094555,3195,3195,3195,3195,0
|
|
20240628,182300,207094555,3195,3195,3195,3195,0
|
|
20240628,182200,207094555,3195,3195,3195,3195,0
|
|
20240628,182100,207094555,3195,3195,3195,3195,0
|
|
20240628,182000,207094555,3195,3195,3195,3195,0
|
|
20240628,181900,207094555,3195,3195,3195,3195,0
|
|
20240628,181800,207094555,3195,3195,3195,3195,0
|
|
20240628,181700,207094555,3195,3195,3195,3195,0
|
|
20240628,181600,207094555,3195,3195,3195,3195,0
|
|
20240628,181500,207094555,3195,3195,3195,3195,0
|
|
20240628,181400,207094555,3195,3195,3195,3195,0
|
|
20240628,181300,207094555,3195,3195,3195,3195,0
|
|
20240628,181200,207094555,3195,3195,3195,3195,0
|
|
20240628,181100,207094555,3195,3195,3195,3195,0
|
|
20240628,181000,207094555,3195,3195,3195,3195,0
|
|
20240628,180900,207094555,3195,3195,3195,3195,0
|
|
20240628,180800,207094555,3195,3195,3195,3195,1302
|
|
20240628,180700,207094555,3195,3195,3195,3195,0
|
|
20240628,180600,207094555,3195,3195,3195,3195,0
|
|
20240628,180500,207094555,3195,3195,3195,3195,0
|
|
20240628,180400,207094555,3195,3195,3195,3195,0
|
|
20240628,180300,207094555,3195,3195,3195,3195,0
|
|
20240628,180200,207094555,3195,3195,3195,3195,0
|
|
20240628,180100,207094555,3195,3195,3195,3195,0
|
|
20240628,180000,207094555,3195,3195,3195,3195,0
|
|
20240628,175900,207094555,3195,3195,3195,3195,0
|
|
20240628,175800,207094555,3195,3195,3195,3195,0
|
|
20240628,175700,207094555,3195,3195,3195,3195,0
|
|
20240628,175600,207094555,3195,3195,3195,3195,0
|
|
20240628,175500,207094555,3195,3195,3195,3195,0
|
|
20240628,175400,207094555,3195,3195,3195,3195,0
|
|
20240628,175300,207094555,3195,3195,3195,3195,0
|
|
20240628,175200,207094555,3195,3195,3195,3195,0
|
|
20240628,175100,207094555,3195,3195,3195,3195,0
|
|
20240628,175000,207094555,3195,3195,3195,3195,0
|
|
20240628,174900,207094555,3195,3195,3195,3195,0
|
|
20240628,174800,207094555,3195,3195,3195,3195,0
|
|
20240628,174700,207094555,3195,3195,3195,3195,0
|
|
20240628,174600,207094555,3195,3195,3195,3195,0
|
|
20240628,174500,207094555,3195,3195,3195,3195,0
|
|
20240628,174400,207094555,3195,3195,3195,3195,0
|
|
20240628,174300,207094555,3195,3195,3195,3195,0
|
|
20240628,174200,207094555,3195,3195,3195,3195,0
|
|
20240628,174100,207094555,3195,3195,3195,3195,0
|
|
20240628,174000,207094555,3195,3195,3195,3195,0
|
|
20240628,173900,207094555,3195,3195,3195,3195,0
|
|
20240628,173800,207094555,3195,3195,3195,3195,1302
|
|
20240628,173700,207094555,3195,3195,3195,3195,0
|
|
20240628,173600,207094555,3195,3195,3195,3195,0
|
|
20240628,173500,207094555,3195,3195,3195,3195,0
|
|
20240628,173400,207094555,3195,3195,3195,3195,0
|
|
20240628,173300,207094555,3195,3195,3195,3195,0
|
|
20240628,173200,207094555,3195,3195,3195,3195,0
|
|
20240628,173100,207094555,3195,3195,3195,3195,0
|
|
20240628,173000,207094555,3195,3195,3195,3195,0
|
|
20240628,172900,207094555,3195,3195,3195,3195,0
|
|
20240628,172800,207094555,3195,3195,3195,3195,0
|
|
20240628,172700,207094555,3195,3195,3195,3195,0
|
|
20240628,172600,207094555,3195,3195,3195,3195,0
|
|
20240628,172500,207094555,3195,3195,3195,3195,0
|
|
20240628,172400,207094555,3195,3195,3195,3195,0
|
|
20240628,172300,207094555,3195,3195,3195,3195,0
|
|
20240628,172200,207094555,3195,3195,3195,3195,0
|
|
20240628,172100,207094555,3195,3195,3195,3195,0
|
|
20240628,172000,207094555,3195,3195,3195,3195,0
|
|
20240628,171900,207094555,3195,3195,3195,3195,0
|
|
20240628,171800,207094555,3195,3195,3195,3195,0
|
|
20240628,171700,207094555,3195,3195,3195,3195,0
|
|
20240628,171600,207094555,3195,3195,3195,3195,0
|
|
20240628,171500,207094555,3195,3195,3195,3195,0
|
|
20240628,171400,207094555,3195,3195,3195,3195,0
|
|
20240628,171300,207094555,3195,3195,3195,3195,0
|
|
20240628,171200,207094555,3195,3195,3195,3195,0
|
|
20240628,171100,207094555,3195,3195,3195,3195,0
|
|
20240628,171000,207094555,3195,3195,3195,3195,0
|
|
20240628,170900,207094555,3195,3195,3195,3195,0
|
|
20240628,170800,207094555,3195,3195,3195,3195,1302
|
|
20240628,170700,207094555,3195,3195,3195,3195,0
|
|
20240628,170600,207094555,3195,3195,3195,3195,0
|
|
20240628,170500,207094555,3195,3195,3195,3195,0
|
|
20240628,170400,207094555,3195,3195,3195,3195,0
|
|
20240628,170300,207094555,3195,3195,3195,3195,0
|
|
20240628,170200,207094555,3195,3195,3195,3195,0
|
|
20240628,170100,207094555,3195,3195,3195,3195,0
|
|
20240628,170000,207094555,3195,3195,3195,3195,0
|
|
20240628,165900,207094555,3195,3195,3195,3195,0
|
|
20240628,165800,207094555,3195,3195,3195,3195,0
|
|
20240628,165700,207094555,3195,3195,3195,3195,0
|
|
20240628,165600,207094555,3195,3195,3195,3195,0
|
|
20240628,165500,207094555,3195,3195,3195,3195,0
|
|
20240628,165400,207094555,3195,3195,3195,3195,0
|
|
20240628,165300,207094555,3195,3195,3195,3195,0
|
|
20240628,165200,207094555,3195,3195,3195,3195,0
|
|
20240628,165100,207094555,3195,3195,3195,3195,0
|
|
20240628,165000,207094555,3195,3195,3195,3195,0
|
|
20240628,164900,207094555,3195,3195,3195,3195,0
|
|
20240628,164800,207094555,3195,3195,3195,3195,0
|
|
20240628,164700,207094555,3195,3195,3195,3195,0
|
|
20240628,164600,207094555,3195,3195,3195,3195,0
|
|
20240628,164500,207094555,3195,3195,3195,3195,0
|
|
20240628,164400,207094555,3195,3195,3195,3195,0
|
|
20240628,164300,207094555,3195,3195,3195,3195,0
|
|
20240628,164200,207094555,3195,3195,3195,3195,0
|
|
20240628,164100,207094555,3195,3195,3195,3195,0
|
|
20240628,164000,207094555,3195,3195,3195,3195,0
|
|
20240628,163900,207094555,3195,3195,3195,3195,0
|
|
20240628,163800,207094555,3195,3195,3195,3195,1302
|
|
20240628,163700,207094555,3195,3195,3195,3195,0
|
|
20240628,163600,207094555,3195,3195,3195,3195,0
|
|
20240628,163500,207094555,3195,3195,3195,3195,0
|
|
20240628,163400,207094555,3195,3195,3195,3195,0
|
|
20240628,163300,207094555,3195,3195,3195,3195,0
|
|
20240628,163200,207094555,3195,3195,3195,3195,0
|
|
20240628,163100,207094555,3195,3195,3195,3195,0
|
|
20240628,163000,207094555,3195,3195,3195,3195,0
|
|
20240628,162900,207094555,3195,3195,3195,3195,0
|
|
20240628,162800,207094555,3195,3195,3195,3195,0
|
|
20240628,162700,207094555,3195,3195,3195,3195,0
|
|
20240628,162600,207094555,3195,3195,3195,3195,0
|
|
20240628,162500,207094555,3195,3195,3195,3195,0
|
|
20240628,162400,207094555,3195,3195,3195,3195,0
|
|
20240628,162300,207094555,3195,3195,3195,3195,0
|
|
20240628,162200,207094555,3195,3195,3195,3195,0
|
|
20240628,162100,207094555,3195,3195,3195,3195,0
|
|
20240628,162000,207094555,3195,3195,3195,3195,0
|
|
20240628,161900,207094555,3195,3195,3195,3195,0
|
|
20240628,161800,207094555,3195,3195,3195,3195,0
|
|
20240628,161700,207094555,3195,3195,3195,3195,0
|
|
20240628,161600,207094555,3195,3195,3195,3195,0
|
|
20240628,161500,207094555,3195,3195,3195,3195,0
|
|
20240628,161400,207094555,3195,3195,3195,3195,0
|
|
20240628,161300,207094555,3195,3195,3195,3195,0
|
|
20240628,161200,207094555,3195,3195,3195,3195,0
|
|
20240628,161100,207094555,3195,3195,3195,3195,0
|
|
20240628,161000,207094555,3195,3195,3195,3195,0
|
|
20240628,160900,207094555,3195,3195,3195,3195,0
|
|
20240628,160800,207094555,3195,3195,3195,3195,1302
|
|
20240628,160700,207094555,3195,3195,3195,3195,0
|
|
20240628,160600,207094555,3195,3195,3195,3195,0
|
|
20240628,160500,207094555,3195,3195,3195,3195,0
|
|
20240628,160400,207094555,3195,3195,3195,3195,0
|
|
20240628,160300,207094555,3195,3195,3195,3195,0
|
|
20240628,160200,207094555,3195,3195,3195,3195,0
|
|
20240628,160100,207094555,3195,3195,3195,3195,0
|
|
20240628,160000,207094555,3195,3195,3195,3195,0
|
|
20240628,155900,207094555,3195,3195,3195,3195,0
|
|
20240628,155800,207094555,3195,3195,3195,3195,0
|
|
20240628,155700,207094555,3195,3195,3195,3195,0
|
|
20240628,155600,207094555,3195,3195,3195,3195,0
|
|
20240628,155500,207094555,3195,3195,3195,3195,0
|
|
20240628,155400,207094555,3195,3195,3195,3195,0
|
|
20240628,155300,207094555,3195,3195,3195,3195,0
|
|
20240628,155200,207094555,3195,3195,3195,3195,0
|
|
20240628,155100,207094555,3195,3195,3195,3195,0
|
|
20240628,155000,207094555,3195,3195,3195,3195,0
|
|
20240628,154900,207094555,3195,3195,3195,3195,0
|
|
20240628,154800,207094555,3195,3195,3195,3195,0
|
|
20240628,154700,207094555,3195,3195,3195,3195,0
|
|
20240628,154600,207094555,3195,3195,3195,3195,0
|
|
20240628,154500,207094555,3195,3195,3195,3195,0
|
|
20240628,154400,207094555,3195,3195,3195,3195,0
|
|
20240628,154300,207094555,3195,3195,3195,3195,0
|
|
20240628,154200,207094555,3195,3195,3195,3195,0
|
|
20240628,154100,207094555,3195,3195,3195,3195,0
|
|
20240628,154000,207094555,3195,3195,3195,3195,0
|
|
20240628,153900,207094555,3195,3195,3195,3195,0
|
|
20240628,153800,207094555,3195,3195,3195,3195,1302
|
|
20240628,153700,207094555,3195,3195,3195,3195,0
|
|
20240628,153600,207094555,3195,3195,3195,3195,0
|
|
20240628,153500,207094555,3195,3195,3195,3195,0
|
|
20240628,153400,207094555,3195,3195,3195,3195,0
|
|
20240628,153300,207094555,3195,3195,3195,3195,0
|
|
20240628,153200,207094555,3195,3195,3195,3195,0
|
|
20240628,153100,207094555,3195,3195,3195,3195,0
|
|
20240628,153000,207094555,3195,3195,3195,3195,1302
|
|
20240628,152900,202934665,3185,3185,3185,3185,0
|
|
20240628,152800,202934665,3185,3185,3185,3185,0
|
|
20240628,152700,202934665,3185,3185,3185,3185,0
|
|
20240628,152600,202934665,3185,3185,3185,3185,0
|
|
20240628,152500,202934665,3185,3185,3185,3185,0
|
|
20240628,152400,202934665,3185,3185,3185,3185,0
|
|
20240628,152300,202934665,3185,3185,3185,3185,0
|
|
20240628,152200,202934665,3185,3185,3185,3185,0
|
|
20240628,152100,202934665,3185,3185,3185,3185,0
|
|
20240628,152000,202934665,3185,3185,3185,3185,0
|
|
20240628,151900,202934665,3185,3150,3185,3150,1348
|
|
20240628,151800,198686865,3150,3150,3150,3150,350
|
|
20240628,151700,197584365,3150,3150,3150,3150,53
|
|
20240628,151600,197417415,3155,3155,3155,3155,559
|
|
20240628,151500,195653770,3150,3150,3150,3150,108
|
|
20240628,151400,195313570,3135,3155,3155,3135,554
|
|
20240628,151300,193572340,3140,3140,3140,3140,206
|
|
20240628,151200,192925500,3190,3190,3190,3190,0
|
|
20240628,151100,192925500,3190,3190,3190,3190,0
|
|
20240628,151000,192925500,3190,3175,3190,3175,500
|
|
20240628,150900,191331850,3195,3155,3195,3155,502
|
|
20240628,150800,189743430,3135,3135,3135,3135,37
|
|
20240628,150700,189627435,3195,3195,3195,3195,0
|
|
20240628,150600,189627435,3195,3195,3195,3195,0
|
|
20240628,150500,189627435,3195,3135,3195,3135,1000
|
|
20240628,150400,186443030,3135,3130,3135,3130,37
|
|
20240628,150300,186327215,3130,3130,3130,3130,15
|
|
20240628,150200,186280265,3135,3135,3135,3135,7
|
|
20240628,150100,186258320,3140,3140,3140,3140,1
|
|
20240628,150000,186255180,3150,3130,3150,3130,1183
|
|
20240628,145900,182552370,3125,3125,3125,3125,0
|
|
20240628,145800,182552370,3125,3125,3125,3125,183
|
|
20240628,145700,181980495,3130,3130,3130,3130,0
|
|
20240628,145600,181980495,3130,3130,3130,3130,0
|
|
20240628,145500,181980495,3130,3130,3130,3130,0
|
|
20240628,145400,181980495,3130,3130,3130,3130,1
|
|
20240628,145300,181977365,3130,3125,3130,3125,57
|
|
20240628,145200,181798965,3130,3130,3130,3130,8
|
|
20240628,145100,181773925,3125,3125,3125,3125,0
|
|
20240628,145000,181773925,3125,3125,3125,3125,0
|
|
20240628,144900,181773925,3125,3125,3125,3125,0
|
|
20240628,144800,181773925,3125,3125,3125,3125,61
|
|
20240628,144700,181583300,3130,3130,3130,3130,0
|
|
20240628,144600,181583300,3130,3130,3130,3130,188
|
|
20240628,144500,180994860,3130,3130,3130,3130,0
|
|
20240628,144400,180994860,3130,3130,3130,3130,0
|
|
20240628,144300,180994860,3130,3130,3130,3130,0
|
|
20240628,144200,180994860,3130,3130,3130,3130,0
|
|
20240628,144100,180994860,3130,3130,3130,3130,13
|
|
20240628,144000,180954170,3125,3125,3125,3125,0
|
|
20240628,143900,180954170,3125,3125,3125,3125,10
|
|
20240628,143800,180922920,3125,3125,3125,3125,0
|
|
20240628,143700,180922920,3125,3125,3125,3125,22
|
|
20240628,143600,180854170,3125,3125,3125,3125,5
|
|
20240628,143500,180838545,3130,3130,3130,3130,0
|
|
20240628,143400,180838545,3130,3125,3190,3125,1083
|
|
20240628,143300,177430090,3120,3120,3120,3120,28
|
|
20240628,143200,177342730,3120,3120,3120,3120,21
|
|
20240628,143100,177277210,3115,3115,3115,3115,126
|
|
20240628,143000,176884720,3120,3120,3120,3120,0
|
|
20240628,142900,176884720,3120,3120,3120,3120,2
|
|
20240628,142800,176878480,3125,3125,3125,3125,50
|
|
20240628,142700,176722230,3130,3130,3130,3130,0
|
|
20240628,142600,176722230,3130,3130,3130,3130,100
|
|
20240628,142500,176409230,3130,3130,3130,3130,0
|
|
20240628,142400,176409230,3130,3130,3130,3130,0
|
|
20240628,142300,176409230,3130,3135,3135,3130,3
|
|
20240628,142200,176399830,3130,3130,3130,3130,12
|
|
20240628,142100,176362270,3130,3125,3135,3125,9
|
|
20240628,142000,176334115,3120,3120,3120,3120,9
|
|
20240628,141900,176306035,3120,3120,3120,3120,300
|
|
20240628,141800,175370035,3115,3115,3115,3115,0
|
|
20240628,141700,175370035,3115,3115,3115,3115,0
|
|
20240628,141600,175370035,3115,3115,3115,3115,0
|
|
20240628,141500,175370035,3115,3115,3115,3115,0
|
|
20240628,141400,175370035,3115,3115,3115,3115,0
|
|
20240628,141300,175370035,3115,3115,3115,3115,13
|
|
20240628,141200,175329540,3115,3115,3115,3115,54
|
|
20240628,141100,175161330,3110,3110,3110,3110,81
|
|
20240628,141000,174909420,3110,3110,3110,3110,0
|
|
20240628,140900,174909420,3110,3110,3110,3110,0
|
|
20240628,140800,174909420,3110,3110,3110,3110,12
|
|
20240628,140700,174872100,3110,3115,3115,3110,764
|
|
20240628,140600,172496045,3115,3115,3115,3115,0
|
|
20240628,140500,172496045,3115,3115,3115,3115,0
|
|
20240628,140400,172496045,3115,3115,3115,3115,179
|
|
20240628,140300,171938460,3115,3115,3115,3115,325
|
|
20240628,140200,170926085,3115,3115,3115,3115,2
|
|
20240628,140100,170919855,3115,3125,3125,3115,696
|
|
20240628,140000,168751515,3145,3145,3145,3145,0
|
|
20240628,135900,168751515,3145,3140,3145,3140,184
|
|
20240628,135800,168172910,3140,3135,3140,3135,130
|
|
20240628,135700,167764980,3135,3135,3135,3135,0
|
|
20240628,135600,167764980,3135,3130,3135,3130,1092
|
|
20240628,135500,164346970,3125,3125,3125,3125,0
|
|
20240628,135400,164346970,3125,3125,3125,3125,0
|
|
20240628,135300,164346970,3125,3125,3125,3125,10
|
|
20240628,135200,164315720,3120,3120,3120,3120,0
|
|
20240628,135100,164315720,3120,3120,3120,3120,0
|
|
20240628,135000,164315720,3120,3120,3120,3120,0
|
|
20240628,134900,164315720,3120,3120,3120,3120,2035
|
|
20240628,134800,157966520,3115,3115,3115,3115,0
|
|
20240628,134700,157966520,3115,3120,3120,3115,64
|
|
20240628,134600,157767155,3115,3115,3115,3115,716
|
|
20240628,134500,155536815,3115,3115,3115,3115,28
|
|
20240628,134400,155449595,3115,3115,3115,3115,0
|
|
20240628,134300,155449595,3115,3115,3115,3115,0
|
|
20240628,134200,155449595,3115,3115,3115,3115,9
|
|
20240628,134100,155421560,3120,3120,3120,3120,472
|
|
20240628,134000,153948920,3125,3125,3125,3125,5
|
|
20240628,133900,153933295,3130,3130,3130,3130,91
|
|
20240628,133800,153648465,3135,3135,3135,3135,0
|
|
20240628,133700,153648465,3135,3135,3135,3135,0
|
|
20240628,133600,153648465,3135,3135,3135,3135,1003
|
|
20240628,133500,150504060,3130,3130,3130,3125,785
|
|
20240628,133400,148048670,3130,3130,3130,3130,161
|
|
20240628,133300,147544740,3130,3130,3130,3130,0
|
|
20240628,133200,147544740,3130,3130,3130,3130,1514
|
|
20240628,133100,142805920,3135,3135,3135,3135,168
|
|
20240628,133000,142279240,3140,3140,3140,3140,0
|
|
20240628,132900,142279240,3140,3140,3140,3140,0
|
|
20240628,132800,142279240,3140,3140,3140,3140,0
|
|
20240628,132700,142279240,3140,3140,3140,3140,170
|
|
20240628,132600,141745440,3140,3140,3140,3140,0
|
|
20240628,132500,141745440,3140,3140,3140,3140,63
|
|
20240628,132400,141547620,3140,3140,3140,3140,1493
|
|
20240628,132300,136859600,3140,3145,3145,3140,67
|
|
20240628,132200,136649060,3150,3150,3150,3150,0
|
|
20240628,132100,136649060,3150,3150,3150,3150,1
|
|
20240628,132000,136645910,3150,3150,3150,3150,0
|
|
20240628,131900,136645910,3150,3150,3150,3150,0
|
|
20240628,131800,136645910,3150,3150,3150,3150,758
|
|
20240628,131700,134258210,3150,3150,3150,3150,0
|
|
20240628,131600,134258210,3150,3150,3150,3150,0
|
|
20240628,131500,134258210,3150,3150,3150,3150,0
|
|
20240628,131400,134258210,3150,3150,3150,3150,0
|
|
20240628,131300,134258210,3150,3150,3150,3150,0
|
|
20240628,131200,134258210,3150,3150,3150,3150,12
|
|
20240628,131100,134220410,3155,3155,3155,3155,0
|
|
20240628,131000,134220410,3155,3155,3155,3155,0
|
|
20240628,130900,134220410,3155,3155,3155,3155,30
|
|
20240628,130800,134125760,3150,3155,3155,3150,266
|
|
20240628,130700,133287705,3155,3155,3155,3155,0
|
|
20240628,130600,133287705,3155,3155,3155,3155,0
|
|
20240628,130500,133287705,3155,3155,3155,3155,0
|
|
20240628,130400,133287705,3155,3150,3155,3150,36
|
|
20240628,130300,133174300,3145,3145,3145,3145,10
|
|
20240628,130200,133142850,3145,3145,3145,3145,0
|
|
20240628,130100,133142850,3145,3145,3145,3145,10
|
|
20240628,130000,133111400,3145,3145,3145,3145,0
|
|
20240628,125900,133111400,3145,3145,3145,3145,72
|
|
20240628,125800,132884960,3140,3140,3140,3140,0
|
|
20240628,125700,132884960,3140,3140,3140,3140,1
|
|
20240628,125600,132881820,3140,3155,3155,3140,1975
|
|
20240628,125500,126662720,3155,3155,3155,3155,0
|
|
20240628,125400,126662720,3155,3155,3155,3155,29
|
|
20240628,125300,126571225,3170,3160,3170,3160,10
|
|
20240628,125200,126539565,3165,3165,3165,3165,0
|
|
20240628,125100,126539565,3165,3165,3165,3165,0
|
|
20240628,125000,126539565,3165,3165,3165,3165,0
|
|
20240628,124900,126539565,3165,3165,3165,3165,0
|
|
20240628,124800,126539565,3165,3165,3165,3165,0
|
|
20240628,124700,126539565,3165,3160,3170,3160,19
|
|
20240628,124600,126479430,3150,3150,3150,3150,0
|
|
20240628,124500,126479430,3150,3150,3150,3150,0
|
|
20240628,124400,126479430,3150,3150,3150,3150,0
|
|
20240628,124300,126479430,3150,3150,3150,3150,0
|
|
20240628,124200,126479430,3150,3150,3150,3150,32
|
|
20240628,124100,126378630,3165,3165,3165,3165,0
|
|
20240628,124000,126378630,3165,3165,3165,3165,1
|
|
20240628,123900,126375465,3170,3155,3170,3155,10
|
|
20240628,123800,126343850,3160,3160,3160,3160,0
|
|
20240628,123700,126343850,3160,3160,3160,3160,0
|
|
20240628,123600,126343850,3160,3160,3160,3160,0
|
|
20240628,123500,126343850,3160,3160,3160,3160,9
|
|
20240628,123400,126315410,3165,3165,3165,3165,189
|
|
20240628,123300,125717225,3175,3175,3175,3175,0
|
|
20240628,123200,125717225,3175,3175,3175,3175,0
|
|
20240628,123100,125717225,3175,3175,3175,3175,1
|
|
20240628,123000,125714050,3165,3165,3165,3165,12
|
|
20240628,122900,125676070,3180,3155,3180,3155,120
|
|
20240628,122800,125295145,3160,3160,3160,3160,0
|
|
20240628,122700,125295145,3160,3160,3160,3160,0
|
|
20240628,122600,125295145,3160,3160,3160,3160,0
|
|
20240628,122500,125295145,3160,3140,3160,3140,242
|
|
20240628,122400,124531285,3140,3145,3145,3140,23
|
|
20240628,122300,124459060,3145,3145,3145,3145,1000
|
|
20240628,122200,121314060,3145,3145,3145,3145,0
|
|
20240628,122100,121314060,3145,3145,3145,3145,174
|
|
20240628,122000,120766830,3155,3155,3155,3155,94
|
|
20240628,121900,120470260,3150,3150,3150,3150,10
|
|
20240628,121800,120438760,3150,3150,3150,3150,24
|
|
20240628,121700,120363160,3140,3140,3140,3140,0
|
|
20240628,121600,120363160,3140,3140,3140,3140,0
|
|
20240628,121500,120363160,3140,3150,3150,3140,129
|
|
20240628,121400,119957500,3145,3145,3145,3145,0
|
|
20240628,121300,119957500,3145,3150,3150,3145,20
|
|
20240628,121200,119894550,3140,3165,3180,3140,754
|
|
20240628,121100,117521800,3165,3165,3180,3165,19
|
|
20240628,121000,117461535,3180,3165,3180,3165,17
|
|
20240628,120900,117407630,3180,3165,3180,3165,16
|
|
20240628,120800,117356885,3165,3165,3180,3165,118
|
|
20240628,120700,116983280,3180,3165,3180,3165,20
|
|
20240628,120600,116919905,3175,3165,3180,3165,16
|
|
20240628,120500,116869155,3175,3165,3180,3165,20
|
|
20240628,120400,116805785,3165,3160,3175,3160,902
|
|
20240628,120300,113955340,3185,3185,3185,3185,0
|
|
20240628,120200,113955340,3185,3180,3185,3180,500
|
|
20240628,120100,112364575,3175,3155,3175,3155,23
|
|
20240628,120000,112291805,3145,3155,3165,3145,29
|
|
20240628,115900,112200250,3165,3165,3165,3165,0
|
|
20240628,115800,112200250,3165,3150,3170,3150,304
|
|
20240628,115700,111238310,3155,3150,3155,3150,205
|
|
20240628,115600,110592550,3150,3155,3160,3150,96
|
|
20240628,115500,110290060,3155,3155,3155,3155,13
|
|
20240628,115400,110249045,3155,3155,3155,3155,0
|
|
20240628,115300,110249045,3155,3155,3155,3155,0
|
|
20240628,115200,110249045,3155,3155,3155,3155,24
|
|
20240628,115100,110173325,3155,3170,3170,3155,392
|
|
20240628,115000,108934780,3170,3170,3170,3170,0
|
|
20240628,114900,108934780,3170,3175,3175,3170,91
|
|
20240628,114800,108646285,3175,3175,3175,3175,170
|
|
20240628,114700,108106535,3180,3180,3180,3180,50
|
|
20240628,114600,107947535,3180,3180,3180,3180,119
|
|
20240628,114500,107569115,3180,3180,3180,3180,83
|
|
20240628,114400,107305175,3180,3180,3180,3180,103
|
|
20240628,114300,106977635,3185,3185,3185,3185,150
|
|
20240628,114200,106499885,3190,3185,3190,3185,14
|
|
20240628,114100,106455280,3180,3180,3180,3180,0
|
|
20240628,114000,106455280,3180,3180,3180,3180,0
|
|
20240628,113900,106455280,3180,3185,3190,3180,141
|
|
20240628,113800,106006435,3190,3190,3190,3190,0
|
|
20240628,113700,106006435,3190,3185,3190,3185,6
|
|
20240628,113600,105987320,3190,3190,3190,3190,0
|
|
20240628,113500,105987320,3190,3195,3195,3190,603
|
|
20240628,113400,104063445,3200,3200,3200,3200,0
|
|
20240628,113300,104063445,3200,3195,3200,3195,13
|
|
20240628,113200,104021905,3200,3200,3200,3200,0
|
|
20240628,113100,104021905,3200,3200,3200,3200,0
|
|
20240628,113000,104021905,3200,3200,3200,3200,70
|
|
20240628,112900,103797905,3200,3200,3200,3200,0
|
|
20240628,112800,103797905,3200,3200,3200,3200,0
|
|
20240628,112700,103797905,3200,3205,3205,3200,700
|
|
20240628,112600,101557565,3205,3205,3205,3205,0
|
|
20240628,112500,101557565,3205,3205,3205,3205,93
|
|
20240628,112400,101259500,3200,3200,3200,3200,0
|
|
20240628,112300,101259500,3200,3200,3205,3200,435
|
|
20240628,112200,99866450,3200,3205,3205,3200,1178
|
|
20240628,112100,96094780,3205,3205,3205,3205,0
|
|
20240628,112000,96094780,3205,3205,3205,3205,0
|
|
20240628,111900,96094780,3205,3205,3205,3205,0
|
|
20240628,111800,96094780,3205,3210,3210,3205,2268
|
|
20240628,111700,88815515,3210,3210,3210,3210,31
|
|
20240628,111600,88716005,3220,3220,3220,3220,0
|
|
20240628,111500,88716005,3220,3220,3220,3220,0
|
|
20240628,111400,88716005,3220,3210,3220,3210,165
|
|
20240628,111300,88186230,3210,3210,3210,3210,294
|
|
20240628,111200,87242490,3215,3215,3215,3215,0
|
|
20240628,111100,87242490,3215,3215,3215,3215,0
|
|
20240628,111000,87242490,3215,3215,3215,3215,0
|
|
20240628,110900,87242490,3215,3215,3215,3215,0
|
|
20240628,110800,87242490,3215,3215,3215,3215,10
|
|
20240628,110700,87210340,3215,3215,3225,3215,30
|
|
20240628,110600,87113765,3215,3215,3215,3210,118
|
|
20240628,110500,86734895,3215,3210,3215,3210,6
|
|
20240628,110400,86715630,3215,3215,3215,3215,0
|
|
20240628,110300,86715630,3215,3215,3215,3215,0
|
|
20240628,110200,86715630,3215,3215,3215,3215,0
|
|
20240628,110100,86715630,3215,3215,3215,3215,545
|
|
20240628,110000,84963455,3215,3220,3220,3215,76
|
|
20240628,105900,84719110,3215,3215,3215,3215,0
|
|
20240628,105800,84719110,3215,3215,3215,3215,0
|
|
20240628,105700,84719110,3215,3215,3215,3215,0
|
|
20240628,105600,84719110,3215,3215,3215,3215,15
|
|
20240628,105500,84670885,3215,3220,3220,3215,250
|
|
20240628,105400,83866585,3220,3220,3220,3220,10
|
|
20240628,105300,83834385,3220,3220,3220,3220,0
|
|
20240628,105200,83834385,3220,3220,3220,3220,0
|
|
20240628,105100,83834385,3220,3220,3220,3220,144
|
|
20240628,105000,83370705,3220,3220,3220,3220,20
|
|
20240628,104900,83306305,3220,3220,3220,3220,132
|
|
20240628,104800,82881265,3220,3220,3220,3220,0
|
|
20240628,104700,82881265,3220,3225,3225,3220,1567
|
|
20240628,104600,77827775,3225,3225,3225,3225,0
|
|
20240628,104500,77827775,3225,3225,3225,3225,0
|
|
20240628,104400,77827775,3225,3225,3225,3225,0
|
|
20240628,104300,77827775,3225,3225,3225,3225,0
|
|
20240628,104200,77827775,3225,3225,3225,3225,2
|
|
20240628,104100,77821325,3220,3220,3220,3220,0
|
|
20240628,104000,77821325,3220,3225,3225,3220,356
|
|
20240628,103900,76674920,3225,3225,3225,3225,16
|
|
20240628,103800,76623320,3220,3220,3220,3220,0
|
|
20240628,103700,76623320,3220,3220,3220,3220,0
|
|
20240628,103600,76623320,3220,3220,3220,3220,694
|
|
20240628,103500,74388640,3225,3225,3225,3225,94
|
|
20240628,103400,74085490,3225,3230,3230,3225,390
|
|
20240628,103300,72827475,3230,3230,3230,3230,0
|
|
20240628,103200,72827475,3230,3240,3240,3230,2834
|
|
20240628,103100,63668365,3240,3240,3240,3240,0
|
|
20240628,103000,63668365,3240,3240,3240,3240,0
|
|
20240628,102900,63668365,3240,3240,3240,3240,15
|
|
20240628,102800,63619765,3240,3240,3240,3240,80
|
|
20240628,102700,63360565,3240,3255,3255,3240,833
|
|
20240628,102600,60653995,3255,3255,3255,3255,0
|
|
20240628,102500,60653995,3255,3255,3255,3255,0
|
|
20240628,102400,60653995,3255,3255,3255,3255,0
|
|
20240628,102300,60653995,3255,3255,3255,3255,0
|
|
20240628,102200,60653995,3255,3255,3255,3255,364
|
|
20240628,102100,59469175,3255,3255,3255,3255,0
|
|
20240628,102000,59469175,3255,3255,3255,3255,6
|
|
20240628,101900,59449645,3265,3265,3265,3265,10
|
|
20240628,101800,59416995,3270,3270,3270,3270,0
|
|
20240628,101700,59416995,3270,3270,3270,3270,0
|
|
20240628,101600,59416995,3270,3270,3270,3270,0
|
|
20240628,101500,59416995,3270,3270,3270,3270,0
|
|
20240628,101400,59416995,3270,3270,3270,3270,0
|
|
20240628,101300,59416995,3270,3260,3270,3260,320
|
|
20240628,101200,58373725,3260,3260,3260,3260,0
|
|
20240628,101100,58373725,3260,3265,3265,3260,28
|
|
20240628,101000,58282410,3280,3280,3280,3280,0
|
|
20240628,100900,58282410,3280,3280,3285,3265,246
|
|
20240628,100800,57478080,3275,3275,3275,3275,0
|
|
20240628,100700,57478080,3275,3275,3275,3275,29
|
|
20240628,100600,57383105,3275,3265,3285,3265,463
|
|
20240628,100500,55871370,3260,3260,3260,3260,8
|
|
20240628,100400,55845290,3255,3255,3255,3255,100
|
|
20240628,100300,55519790,3255,3255,3255,3255,0
|
|
20240628,100200,55519790,3255,3260,3260,3255,22
|
|
20240628,100100,55448175,3255,3260,3260,3255,278
|
|
20240628,100000,54542785,3260,3260,3260,3260,60
|
|
20240628,095900,54347185,3255,3255,3255,3255,600
|
|
20240628,095800,52394185,3255,3255,3255,3255,0
|
|
20240628,095700,52394185,3255,3255,3255,3255,40
|
|
20240628,095600,52263985,3255,3255,3255,3255,165
|
|
20240628,095500,51726910,3260,3260,3260,3260,17
|
|
20240628,095400,51671490,3255,3255,3255,3255,200
|
|
20240628,095300,51020490,3255,3255,3255,3255,180
|
|
20240628,095200,50434590,3255,3255,3255,3255,0
|
|
20240628,095100,50434590,3255,3255,3255,3255,211
|
|
20240628,095000,49747785,3255,3255,3255,3255,0
|
|
20240628,094900,49747785,3255,3260,3260,3255,516
|
|
20240628,094800,48067375,3260,3260,3260,3260,89
|
|
20240628,094700,47777235,3265,3265,3265,3265,7
|
|
20240628,094600,47754380,3265,3265,3265,3265,0
|
|
20240628,094500,47754380,3265,3265,3265,3265,1205
|
|
20240628,094400,43820055,3265,3265,3265,3265,90
|
|
20240628,094300,43526205,3265,3265,3265,3265,27
|
|
20240628,094200,43438050,3270,3280,3280,3270,331
|
|
20240628,094100,42355470,3290,3285,3290,3265,502
|
|
20240628,094000,40712650,3305,3305,3305,3305,0
|
|
20240628,093900,40712650,3305,3305,3305,3305,0
|
|
20240628,093800,40712650,3305,3305,3305,3285,7
|
|
20240628,093700,40689610,3320,3295,3320,3265,157
|
|
20240628,093600,40172035,3280,3275,3300,3275,1547
|
|
20240628,093500,35075535,3270,3285,3285,3270,1388
|
|
20240628,093400,30525915,3295,3295,3295,3295,112
|
|
20240628,093300,30156875,3295,3295,3295,3295,0
|
|
20240628,093200,30156875,3295,3295,3295,3295,0
|
|
20240628,093100,30156875,3295,3295,3295,3295,0
|
|
20240628,093000,30156875,3295,3305,3320,3295,110
|
|
20240628,092900,29793735,3310,3300,3310,3300,72
|
|
20240628,092800,29555545,3305,3295,3305,3295,100
|
|
20240628,092700,29225145,3305,3305,3305,3305,0
|
|
20240628,092600,29225145,3305,3295,3305,3295,240
|
|
20240628,092500,28432340,3300,3295,3300,3295,400
|
|
20240628,092400,27112490,3290,3290,3290,3290,77
|
|
20240628,092300,26859160,3295,3295,3295,3295,0
|
|
20240628,092200,26859160,3295,3290,3305,3290,11
|
|
20240628,092100,26822830,3305,3305,3305,3305,0
|
|
20240628,092000,26822830,3305,3305,3305,3305,0
|
|
20240628,091900,26822830,3305,3305,3305,3305,0
|
|
20240628,091800,26822830,3305,3305,3305,3305,0
|
|
20240628,091700,26822830,3305,3305,3305,3305,0
|
|
20240628,091600,26822830,3305,3305,3305,3305,0
|
|
20240628,091500,26822830,3305,3280,3315,3280,804
|
|
20240628,091400,24173855,3285,3285,3285,3285,50
|
|
20240628,091300,24009605,3290,3300,3300,3290,1754
|
|
20240628,091200,18229835,3300,3300,3300,3300,0
|
|
20240628,091100,18229835,3300,3305,3335,3300,886
|
|
20240628,091000,15301585,3310,3310,3310,3310,0
|
|
20240628,090900,15301585,3310,3300,3310,3300,541
|
|
20240628,090800,13515605,3300,3300,3300,3300,74
|
|
20240628,090700,13271405,3310,3305,3310,3305,321
|
|
20240628,090600,12209000,3310,3320,3320,3310,984
|
|
20240628,090500,8950900,3315,3310,3315,3310,31
|
|
20240628,090400,8848140,3310,3310,3310,3310,1
|
|
20240628,090300,8844830,3340,3340,3340,3340,0
|
|
20240628,090200,8844830,3340,3340,3340,3315,1645
|
|
20240628,090100,3358005,3315,3315,3315,3315,9
|
|
20240628,090000,3328170,3315,3370,3370,3315,995
|