691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,202800,198400780,7220,7220,7220,7220,1044
|
|
20240628,202700,198400780,7220,7220,7220,7220,0
|
|
20240628,202600,198400780,7220,7220,7220,7220,0
|
|
20240628,202500,198400780,7220,7220,7220,7220,0
|
|
20240628,202400,198400780,7220,7220,7220,7220,0
|
|
20240628,202300,198400780,7220,7220,7220,7220,0
|
|
20240628,202200,198400780,7220,7220,7220,7220,0
|
|
20240628,202100,198400780,7220,7220,7220,7220,0
|
|
20240628,202000,198400780,7220,7220,7220,7220,0
|
|
20240628,201900,198400780,7220,7220,7220,7220,0
|
|
20240628,201800,198400780,7220,7220,7220,7220,0
|
|
20240628,201700,198400780,7220,7220,7220,7220,0
|
|
20240628,201600,198400780,7220,7220,7220,7220,0
|
|
20240628,201500,198400780,7220,7220,7220,7220,0
|
|
20240628,201400,198400780,7220,7220,7220,7220,0
|
|
20240628,201300,198400780,7220,7220,7220,7220,0
|
|
20240628,201200,198400780,7220,7220,7220,7220,0
|
|
20240628,201100,198400780,7220,7220,7220,7220,0
|
|
20240628,201000,198400780,7220,7220,7220,7220,0
|
|
20240628,200900,198400780,7220,7220,7220,7220,0
|
|
20240628,200800,198400780,7220,7220,7220,7220,0
|
|
20240628,200700,198400780,7220,7220,7220,7220,0
|
|
20240628,200600,198400780,7220,7220,7220,7220,0
|
|
20240628,200500,198400780,7220,7220,7220,7220,0
|
|
20240628,200400,198400780,7220,7220,7220,7220,0
|
|
20240628,200300,198400780,7220,7220,7220,7220,0
|
|
20240628,200200,198400780,7220,7220,7220,7220,0
|
|
20240628,200100,198400780,7220,7220,7220,7220,0
|
|
20240628,200000,198400780,7220,7220,7220,7220,0
|
|
20240628,195900,198400780,7220,7220,7220,7220,0
|
|
20240628,195800,198400780,7220,7220,7220,7220,1044
|
|
20240628,195700,198400780,7220,7220,7220,7220,0
|
|
20240628,195600,198400780,7220,7220,7220,7220,0
|
|
20240628,195500,198400780,7220,7220,7220,7220,0
|
|
20240628,195400,198400780,7220,7220,7220,7220,0
|
|
20240628,195300,198400780,7220,7220,7220,7220,0
|
|
20240628,195200,198400780,7220,7220,7220,7220,0
|
|
20240628,195100,198400780,7220,7220,7220,7220,0
|
|
20240628,195000,198400780,7220,7220,7220,7220,0
|
|
20240628,194900,198400780,7220,7220,7220,7220,0
|
|
20240628,194800,198400780,7220,7220,7220,7220,0
|
|
20240628,194700,198400780,7220,7220,7220,7220,0
|
|
20240628,194600,198400780,7220,7220,7220,7220,0
|
|
20240628,194500,198400780,7220,7220,7220,7220,0
|
|
20240628,194400,198400780,7220,7220,7220,7220,0
|
|
20240628,194300,198400780,7220,7220,7220,7220,0
|
|
20240628,194200,198400780,7220,7220,7220,7220,0
|
|
20240628,194100,198400780,7220,7220,7220,7220,0
|
|
20240628,194000,198400780,7220,7220,7220,7220,0
|
|
20240628,193900,198400780,7220,7220,7220,7220,0
|
|
20240628,193800,198400780,7220,7220,7220,7220,0
|
|
20240628,193700,198400780,7220,7220,7220,7220,0
|
|
20240628,193600,198400780,7220,7220,7220,7220,0
|
|
20240628,193500,198400780,7220,7220,7220,7220,0
|
|
20240628,193400,198400780,7220,7220,7220,7220,0
|
|
20240628,193300,198400780,7220,7220,7220,7220,0
|
|
20240628,193200,198400780,7220,7220,7220,7220,0
|
|
20240628,193100,198400780,7220,7220,7220,7220,0
|
|
20240628,193000,198400780,7220,7220,7220,7220,0
|
|
20240628,192900,198400780,7220,7220,7220,7220,0
|
|
20240628,192800,198400780,7220,7220,7220,7220,1044
|
|
20240628,192700,198400780,7220,7220,7220,7220,0
|
|
20240628,192600,198400780,7220,7220,7220,7220,0
|
|
20240628,192500,198400780,7220,7220,7220,7220,0
|
|
20240628,192400,198400780,7220,7220,7220,7220,0
|
|
20240628,192300,198400780,7220,7220,7220,7220,0
|
|
20240628,192200,198400780,7220,7220,7220,7220,0
|
|
20240628,192100,198400780,7220,7220,7220,7220,0
|
|
20240628,192000,198400780,7220,7220,7220,7220,0
|
|
20240628,191900,198400780,7220,7220,7220,7220,0
|
|
20240628,191800,198400780,7220,7220,7220,7220,0
|
|
20240628,191700,198400780,7220,7220,7220,7220,0
|
|
20240628,191600,198400780,7220,7220,7220,7220,0
|
|
20240628,191500,198400780,7220,7220,7220,7220,0
|
|
20240628,191400,198400780,7220,7220,7220,7220,0
|
|
20240628,191300,198400780,7220,7220,7220,7220,0
|
|
20240628,191200,198400780,7220,7220,7220,7220,0
|
|
20240628,191100,198400780,7220,7220,7220,7220,0
|
|
20240628,191000,198400780,7220,7220,7220,7220,0
|
|
20240628,190900,198400780,7220,7220,7220,7220,0
|
|
20240628,190800,198400780,7220,7220,7220,7220,0
|
|
20240628,190700,198400780,7220,7220,7220,7220,0
|
|
20240628,190600,198400780,7220,7220,7220,7220,0
|
|
20240628,190500,198400780,7220,7220,7220,7220,0
|
|
20240628,190400,198400780,7220,7220,7220,7220,0
|
|
20240628,190300,198400780,7220,7220,7220,7220,0
|
|
20240628,190200,198400780,7220,7220,7220,7220,0
|
|
20240628,190100,198400780,7220,7220,7220,7220,0
|
|
20240628,190000,198400780,7220,7220,7220,7220,0
|
|
20240628,185900,198400780,7220,7220,7220,7220,0
|
|
20240628,185800,198400780,7220,7220,7220,7220,1044
|
|
20240628,185700,198400780,7220,7220,7220,7220,0
|
|
20240628,185600,198400780,7220,7220,7220,7220,0
|
|
20240628,185500,198400780,7220,7220,7220,7220,0
|
|
20240628,185400,198400780,7220,7220,7220,7220,0
|
|
20240628,185300,198400780,7220,7220,7220,7220,0
|
|
20240628,185200,198400780,7220,7220,7220,7220,0
|
|
20240628,185100,198400780,7220,7220,7220,7220,0
|
|
20240628,185000,198400780,7220,7220,7220,7220,0
|
|
20240628,184900,198400780,7220,7220,7220,7220,0
|
|
20240628,184800,198400780,7220,7220,7220,7220,0
|
|
20240628,184700,198400780,7220,7220,7220,7220,0
|
|
20240628,184600,198400780,7220,7220,7220,7220,0
|
|
20240628,184500,198400780,7220,7220,7220,7220,0
|
|
20240628,184400,198400780,7220,7220,7220,7220,0
|
|
20240628,184300,198400780,7220,7220,7220,7220,0
|
|
20240628,184200,198400780,7220,7220,7220,7220,0
|
|
20240628,184100,198400780,7220,7220,7220,7220,0
|
|
20240628,184000,198400780,7220,7220,7220,7220,0
|
|
20240628,183900,198400780,7220,7220,7220,7220,0
|
|
20240628,183800,198400780,7220,7220,7220,7220,0
|
|
20240628,183700,198400780,7220,7220,7220,7220,0
|
|
20240628,183600,198400780,7220,7220,7220,7220,0
|
|
20240628,183500,198400780,7220,7220,7220,7220,0
|
|
20240628,183400,198400780,7220,7220,7220,7220,0
|
|
20240628,183300,198400780,7220,7220,7220,7220,0
|
|
20240628,183200,198400780,7220,7220,7220,7220,0
|
|
20240628,183100,198400780,7220,7220,7220,7220,0
|
|
20240628,183000,198400780,7220,7220,7220,7220,0
|
|
20240628,182900,198400780,7220,7220,7220,7220,0
|
|
20240628,182800,198400780,7220,7220,7220,7220,1044
|
|
20240628,182700,198400780,7220,7220,7220,7220,0
|
|
20240628,182600,198400780,7220,7220,7220,7220,0
|
|
20240628,182500,198400780,7220,7220,7220,7220,0
|
|
20240628,182400,198400780,7220,7220,7220,7220,0
|
|
20240628,182300,198400780,7220,7220,7220,7220,0
|
|
20240628,182200,198400780,7220,7220,7220,7220,0
|
|
20240628,182100,198400780,7220,7220,7220,7220,0
|
|
20240628,182000,198400780,7220,7220,7220,7220,0
|
|
20240628,181900,198400780,7220,7220,7220,7220,0
|
|
20240628,181800,198400780,7220,7220,7220,7220,0
|
|
20240628,181700,198400780,7220,7220,7220,7220,0
|
|
20240628,181600,198400780,7220,7220,7220,7220,0
|
|
20240628,181500,198400780,7220,7220,7220,7220,0
|
|
20240628,181400,198400780,7220,7220,7220,7220,0
|
|
20240628,181300,198400780,7220,7220,7220,7220,0
|
|
20240628,181200,198400780,7220,7220,7220,7220,0
|
|
20240628,181100,198400780,7220,7220,7220,7220,0
|
|
20240628,181000,198400780,7220,7220,7220,7220,0
|
|
20240628,180900,198400780,7220,7220,7220,7220,0
|
|
20240628,180800,198400780,7220,7220,7220,7220,0
|
|
20240628,180700,198400780,7220,7220,7220,7220,0
|
|
20240628,180600,198400780,7220,7220,7220,7220,0
|
|
20240628,180500,198400780,7220,7220,7220,7220,0
|
|
20240628,180400,198400780,7220,7220,7220,7220,0
|
|
20240628,180300,198400780,7220,7220,7220,7220,0
|
|
20240628,180200,198400780,7220,7220,7220,7220,0
|
|
20240628,180100,198400780,7220,7220,7220,7220,0
|
|
20240628,180000,198400780,7220,7220,7220,7220,0
|
|
20240628,175900,198400780,7220,7220,7220,7220,0
|
|
20240628,175800,198400780,7220,7220,7220,7220,1044
|
|
20240628,175700,198400780,7220,7220,7220,7220,0
|
|
20240628,175600,198400780,7220,7220,7220,7220,0
|
|
20240628,175500,198400780,7220,7220,7220,7220,0
|
|
20240628,175400,198400780,7220,7220,7220,7220,0
|
|
20240628,175300,198400780,7220,7220,7220,7220,0
|
|
20240628,175200,198400780,7220,7220,7220,7220,0
|
|
20240628,175100,198400780,7220,7220,7220,7220,0
|
|
20240628,175000,198400780,7220,7220,7220,7220,0
|
|
20240628,174900,198400780,7220,7220,7220,7220,0
|
|
20240628,174800,198400780,7220,7220,7220,7220,0
|
|
20240628,174700,198400780,7220,7220,7220,7220,0
|
|
20240628,174600,198400780,7220,7220,7220,7220,0
|
|
20240628,174500,198400780,7220,7220,7220,7220,0
|
|
20240628,174400,198400780,7220,7220,7220,7220,0
|
|
20240628,174300,198400780,7220,7220,7220,7220,0
|
|
20240628,174200,198400780,7220,7220,7220,7220,0
|
|
20240628,174100,198400780,7220,7220,7220,7220,0
|
|
20240628,174000,198400780,7220,7220,7220,7220,0
|
|
20240628,173900,198400780,7220,7220,7220,7220,0
|
|
20240628,173800,198400780,7220,7220,7220,7220,0
|
|
20240628,173700,198400780,7220,7220,7220,7220,0
|
|
20240628,173600,198400780,7220,7220,7220,7220,0
|
|
20240628,173500,198400780,7220,7220,7220,7220,0
|
|
20240628,173400,198400780,7220,7220,7220,7220,0
|
|
20240628,173300,198400780,7220,7220,7220,7220,0
|
|
20240628,173200,198400780,7220,7220,7220,7220,0
|
|
20240628,173100,198400780,7220,7220,7220,7220,0
|
|
20240628,173000,198400780,7220,7220,7220,7220,0
|
|
20240628,172900,198400780,7220,7220,7220,7220,0
|
|
20240628,172800,198400780,7220,7220,7220,7220,1044
|
|
20240628,172700,198400780,7220,7220,7220,7220,0
|
|
20240628,172600,198400780,7220,7220,7220,7220,0
|
|
20240628,172500,198400780,7220,7220,7220,7220,0
|
|
20240628,172400,198400780,7220,7220,7220,7220,0
|
|
20240628,172300,198400780,7220,7220,7220,7220,0
|
|
20240628,172200,198400780,7220,7220,7220,7220,0
|
|
20240628,172100,198400780,7220,7220,7220,7220,0
|
|
20240628,172000,198400780,7220,7220,7220,7220,0
|
|
20240628,171900,198400780,7220,7220,7220,7220,0
|
|
20240628,171800,198400780,7220,7220,7220,7220,0
|
|
20240628,171700,198400780,7220,7220,7220,7220,0
|
|
20240628,171600,198400780,7220,7220,7220,7220,0
|
|
20240628,171500,198400780,7220,7220,7220,7220,0
|
|
20240628,171400,198400780,7220,7220,7220,7220,0
|
|
20240628,171300,198400780,7220,7220,7220,7220,0
|
|
20240628,171200,198400780,7220,7220,7220,7220,0
|
|
20240628,171100,198400780,7220,7220,7220,7220,0
|
|
20240628,171000,198400780,7220,7220,7220,7220,0
|
|
20240628,170900,198400780,7220,7220,7220,7220,0
|
|
20240628,170800,198400780,7220,7220,7220,7220,0
|
|
20240628,170700,198400780,7220,7220,7220,7220,0
|
|
20240628,170600,198400780,7220,7220,7220,7220,0
|
|
20240628,170500,198400780,7220,7220,7220,7220,0
|
|
20240628,170400,198400780,7220,7220,7220,7220,0
|
|
20240628,170300,198400780,7220,7220,7220,7220,0
|
|
20240628,170200,198400780,7220,7220,7220,7220,0
|
|
20240628,170100,198400780,7220,7220,7220,7220,0
|
|
20240628,170000,198400780,7220,7220,7220,7220,0
|
|
20240628,165900,198400780,7220,7220,7220,7220,0
|
|
20240628,165800,198400780,7220,7220,7220,7220,1044
|
|
20240628,165700,198400780,7220,7220,7220,7220,0
|
|
20240628,165600,198400780,7220,7220,7220,7220,0
|
|
20240628,165500,198400780,7220,7220,7220,7220,0
|
|
20240628,165400,198400780,7220,7220,7220,7220,0
|
|
20240628,165300,198400780,7220,7220,7220,7220,0
|
|
20240628,165200,198400780,7220,7220,7220,7220,0
|
|
20240628,165100,198400780,7220,7220,7220,7220,0
|
|
20240628,165000,198400780,7220,7220,7220,7220,0
|
|
20240628,164900,198400780,7220,7220,7220,7220,0
|
|
20240628,164800,198400780,7220,7220,7220,7220,0
|
|
20240628,164700,198400780,7220,7220,7220,7220,0
|
|
20240628,164600,198400780,7220,7220,7220,7220,0
|
|
20240628,164500,198400780,7220,7220,7220,7220,0
|
|
20240628,164400,198400780,7220,7220,7220,7220,0
|
|
20240628,164300,198400780,7220,7220,7220,7220,0
|
|
20240628,164200,198400780,7220,7220,7220,7220,0
|
|
20240628,164100,198400780,7220,7220,7220,7220,0
|
|
20240628,164000,198400780,7220,7220,7220,7220,0
|
|
20240628,163900,198400780,7220,7220,7220,7220,0
|
|
20240628,163800,198400780,7220,7220,7220,7220,0
|
|
20240628,163700,198400780,7220,7220,7220,7220,0
|
|
20240628,163600,198400780,7220,7220,7220,7220,0
|
|
20240628,163500,198400780,7220,7220,7220,7220,0
|
|
20240628,163400,198400780,7220,7220,7220,7220,0
|
|
20240628,163300,198400780,7220,7220,7220,7220,0
|
|
20240628,163200,198400780,7220,7220,7220,7220,0
|
|
20240628,163100,198400780,7220,7220,7220,7220,0
|
|
20240628,163000,198400780,7220,7220,7220,7220,0
|
|
20240628,162900,198400780,7220,7220,7220,7220,0
|
|
20240628,162800,198400780,7220,7220,7220,7220,1044
|
|
20240628,162700,198400780,7220,7220,7220,7220,0
|
|
20240628,162600,198400780,7220,7220,7220,7220,0
|
|
20240628,162500,198400780,7220,7220,7220,7220,0
|
|
20240628,162400,198400780,7220,7220,7220,7220,0
|
|
20240628,162300,198400780,7220,7220,7220,7220,0
|
|
20240628,162200,198400780,7220,7220,7220,7220,0
|
|
20240628,162100,198400780,7220,7220,7220,7220,0
|
|
20240628,162000,198400780,7220,7220,7220,7220,0
|
|
20240628,161900,198400780,7220,7220,7220,7220,0
|
|
20240628,161800,198400780,7220,7220,7220,7220,0
|
|
20240628,161700,198400780,7220,7220,7220,7220,0
|
|
20240628,161600,198400780,7220,7220,7220,7220,0
|
|
20240628,161500,198400780,7220,7220,7220,7220,0
|
|
20240628,161400,198400780,7220,7220,7220,7220,0
|
|
20240628,161300,198400780,7220,7220,7220,7220,0
|
|
20240628,161200,198400780,7220,7220,7220,7220,0
|
|
20240628,161100,198400780,7220,7220,7220,7220,0
|
|
20240628,161000,198400780,7220,7220,7220,7220,0
|
|
20240628,160900,198400780,7220,7220,7220,7220,0
|
|
20240628,160800,198400780,7220,7220,7220,7220,0
|
|
20240628,160700,198400780,7220,7220,7220,7220,0
|
|
20240628,160600,198400780,7220,7220,7220,7220,0
|
|
20240628,160500,198400780,7220,7220,7220,7220,0
|
|
20240628,160400,198400780,7220,7220,7220,7220,0
|
|
20240628,160300,198400780,7220,7220,7220,7220,0
|
|
20240628,160200,198400780,7220,7220,7220,7220,0
|
|
20240628,160100,198400780,7220,7220,7220,7220,0
|
|
20240628,160000,198400780,7220,7220,7220,7220,0
|
|
20240628,155900,198400780,7220,7220,7220,7220,0
|
|
20240628,155800,198400780,7220,7220,7220,7220,1044
|
|
20240628,155700,198400780,7220,7220,7220,7220,0
|
|
20240628,155600,198400780,7220,7220,7220,7220,0
|
|
20240628,155500,198400780,7220,7220,7220,7220,0
|
|
20240628,155400,198400780,7220,7220,7220,7220,0
|
|
20240628,155300,198400780,7220,7220,7220,7220,0
|
|
20240628,155200,198400780,7220,7220,7220,7220,0
|
|
20240628,155100,198400780,7220,7220,7220,7220,0
|
|
20240628,155000,198400780,7220,7220,7220,7220,0
|
|
20240628,154900,198400780,7220,7220,7220,7220,0
|
|
20240628,154800,198400780,7220,7220,7220,7220,0
|
|
20240628,154700,198400780,7220,7220,7220,7220,0
|
|
20240628,154600,198400780,7220,7220,7220,7220,0
|
|
20240628,154500,198400780,7220,7220,7220,7220,0
|
|
20240628,154400,198400780,7220,7220,7220,7220,0
|
|
20240628,154300,198400780,7220,7220,7220,7220,0
|
|
20240628,154200,198400780,7220,7220,7220,7220,0
|
|
20240628,154100,198400780,7220,7220,7220,7220,0
|
|
20240628,154000,198400780,7220,7220,7220,7220,0
|
|
20240628,153900,198400780,7220,7220,7220,7220,0
|
|
20240628,153800,198400780,7220,7220,7220,7220,0
|
|
20240628,153700,198400780,7220,7220,7220,7220,0
|
|
20240628,153600,198400780,7220,7220,7220,7220,0
|
|
20240628,153500,198400780,7220,7220,7220,7220,0
|
|
20240628,153400,198400780,7220,7220,7220,7220,0
|
|
20240628,153300,198400780,7220,7220,7220,7220,0
|
|
20240628,153200,198400780,7220,7220,7220,7220,0
|
|
20240628,153100,198400780,7220,7220,7220,7220,0
|
|
20240628,153000,198400780,7220,7220,7220,7220,1044
|
|
20240628,152900,190863100,7180,7180,7180,7180,0
|
|
20240628,152800,190863100,7180,7180,7180,7180,0
|
|
20240628,152700,190863100,7180,7180,7180,7180,0
|
|
20240628,152600,190863100,7180,7180,7180,7180,0
|
|
20240628,152500,190863100,7180,7180,7180,7180,0
|
|
20240628,152400,190863100,7180,7180,7180,7180,0
|
|
20240628,152300,190863100,7180,7180,7180,7180,0
|
|
20240628,152200,190863100,7180,7180,7180,7180,0
|
|
20240628,152100,190863100,7180,7180,7180,7180,0
|
|
20240628,152000,190863100,7180,7180,7180,7180,0
|
|
20240628,151900,190863100,7180,7190,7190,7160,2087
|
|
20240628,151800,175877140,7190,7220,7220,7190,25
|
|
20240628,151700,175697120,7220,7200,7220,7200,105
|
|
20240628,151600,174941040,7220,7220,7230,7200,3149
|
|
20240628,151500,152256710,7220,7240,7240,7220,485
|
|
20240628,151400,148753410,7240,7240,7240,7240,120
|
|
20240628,151300,147884610,7250,7250,7250,7250,0
|
|
20240628,151200,147884610,7250,7250,7250,7250,0
|
|
20240628,151100,147884610,7250,7250,7250,7250,0
|
|
20240628,151000,147884610,7250,7250,7250,7250,0
|
|
20240628,150900,147884610,7250,7240,7250,7240,55
|
|
20240628,150800,147486380,7230,7230,7230,7230,130
|
|
20240628,150700,146546480,7230,7230,7230,7230,0
|
|
20240628,150600,146546480,7230,7230,7230,7230,0
|
|
20240628,150500,146546480,7230,7210,7230,7210,1110
|
|
20240628,150400,138525180,7230,7230,7230,7230,0
|
|
20240628,150300,138525180,7230,7230,7230,7230,180
|
|
20240628,150200,137223780,7230,7230,7230,7230,0
|
|
20240628,150100,137223780,7230,7230,7230,7230,0
|
|
20240628,150000,137223780,7230,7230,7230,7230,0
|
|
20240628,145900,137223780,7230,7230,7230,7230,0
|
|
20240628,145800,137223780,7230,7230,7230,7230,0
|
|
20240628,145700,137223780,7230,7230,7230,7230,0
|
|
20240628,145600,137223780,7230,7230,7230,7230,0
|
|
20240628,145500,137223780,7230,7230,7230,7230,0
|
|
20240628,145400,137223780,7230,7230,7230,7230,0
|
|
20240628,145300,137223780,7230,7230,7230,7230,36
|
|
20240628,145200,136963500,7230,7230,7230,7230,50
|
|
20240628,145100,136602000,7240,7240,7240,7240,1
|
|
20240628,145000,136594760,7240,7240,7240,7240,0
|
|
20240628,144900,136594760,7240,7230,7240,7230,257
|
|
20240628,144800,134734480,7230,7230,7230,7230,0
|
|
20240628,144700,134734480,7230,7230,7230,7230,0
|
|
20240628,144600,134734480,7230,7230,7230,7230,0
|
|
20240628,144500,134734480,7230,7230,7230,7230,0
|
|
20240628,144400,134734480,7230,7230,7230,7230,0
|
|
20240628,144300,134734480,7230,7220,7230,7220,416
|
|
20240628,144200,131728280,7200,7210,7210,7200,397
|
|
20240628,144100,128869820,7210,7220,7220,7210,104
|
|
20240628,144000,128119970,7200,7200,7200,7200,0
|
|
20240628,143900,128119970,7200,7210,7210,7200,1237
|
|
20240628,143800,119209230,7220,7220,7220,7220,0
|
|
20240628,143700,119209230,7220,7220,7220,7220,0
|
|
20240628,143600,119209230,7220,7220,7220,7220,0
|
|
20240628,143500,119209230,7220,7220,7220,7220,238
|
|
20240628,143400,117490870,7220,7220,7220,7220,0
|
|
20240628,143300,117490870,7220,7220,7220,7220,0
|
|
20240628,143200,117490870,7220,7220,7220,7220,0
|
|
20240628,143100,117490870,7220,7220,7220,7220,0
|
|
20240628,143000,117490870,7220,7220,7220,7220,9
|
|
20240628,142900,117425890,7210,7210,7210,7210,0
|
|
20240628,142800,117425890,7210,7210,7210,7210,0
|
|
20240628,142700,117425890,7210,7210,7210,7210,0
|
|
20240628,142600,117425890,7210,7210,7210,7210,0
|
|
20240628,142500,117425890,7210,7210,7210,7210,0
|
|
20240628,142400,117425890,7210,7210,7210,7210,0
|
|
20240628,142300,117425890,7210,7210,7210,7210,31
|
|
20240628,142200,117202380,7210,7210,7210,7210,0
|
|
20240628,142100,117202380,7210,7210,7210,7210,0
|
|
20240628,142000,117202380,7210,7210,7210,7210,0
|
|
20240628,141900,117202380,7210,7210,7210,7210,0
|
|
20240628,141800,117202380,7210,7210,7210,7210,0
|
|
20240628,141700,117202380,7210,7210,7210,7210,0
|
|
20240628,141600,117202380,7210,7210,7210,7210,0
|
|
20240628,141500,117202380,7210,7210,7210,7210,0
|
|
20240628,141400,117202380,7210,7210,7210,7210,0
|
|
20240628,141300,117202380,7210,7210,7210,7210,0
|
|
20240628,141200,117202380,7210,7210,7210,7210,0
|
|
20240628,141100,117202380,7210,7210,7210,7210,416
|
|
20240628,141000,114203020,7210,7210,7210,7210,0
|
|
20240628,140900,114203020,7210,7210,7210,7210,0
|
|
20240628,140800,114203020,7210,7210,7210,7210,4
|
|
20240628,140700,114174180,7210,7210,7210,7210,0
|
|
20240628,140600,114174180,7210,7210,7210,7210,0
|
|
20240628,140500,114174180,7210,7210,7210,7210,168
|
|
20240628,140400,112962900,7230,7230,7230,7230,0
|
|
20240628,140300,112962900,7230,7230,7230,7230,0
|
|
20240628,140200,112962900,7230,7230,7230,7230,0
|
|
20240628,140100,112962900,7230,7230,7230,7230,0
|
|
20240628,140000,112962900,7230,7230,7230,7230,3
|
|
20240628,135900,112941210,7230,7230,7230,7230,0
|
|
20240628,135800,112941210,7230,7230,7230,7230,1
|
|
20240628,135700,112933980,7200,7200,7200,7200,0
|
|
20240628,135600,112933980,7200,7200,7200,7200,320
|
|
20240628,135500,110629980,7200,7200,7200,7200,0
|
|
20240628,135400,110629980,7200,7200,7200,7200,0
|
|
20240628,135300,110629980,7200,7200,7200,7200,1
|
|
20240628,135200,110622780,7190,7190,7190,7190,0
|
|
20240628,135100,110622780,7190,7190,7190,7190,0
|
|
20240628,135000,110622780,7190,7190,7190,7190,0
|
|
20240628,134900,110622780,7190,7190,7190,7190,150
|
|
20240628,134800,109544280,7200,7200,7200,7200,0
|
|
20240628,134700,109544280,7200,7200,7200,7200,0
|
|
20240628,134600,109544280,7200,7200,7200,7200,0
|
|
20240628,134500,109544280,7200,7200,7200,7200,0
|
|
20240628,134400,109544280,7200,7200,7200,7200,25
|
|
20240628,134300,109364280,7200,7200,7200,7200,28
|
|
20240628,134200,109162680,7200,7200,7200,7200,1
|
|
20240628,134100,109155480,7200,7200,7200,7200,6
|
|
20240628,134000,109112280,7200,7200,7200,7200,3
|
|
20240628,133900,109090680,7200,7200,7200,7200,0
|
|
20240628,133800,109090680,7200,7200,7200,7200,0
|
|
20240628,133700,109090680,7200,7200,7200,7200,0
|
|
20240628,133600,109090680,7200,7190,7200,7190,105
|
|
20240628,133500,108335370,7190,7190,7190,7190,1
|
|
20240628,133400,108328180,7190,7190,7190,7190,10
|
|
20240628,133300,108256280,7190,7190,7190,7190,1
|
|
20240628,133200,108249090,7180,7180,7180,7180,403
|
|
20240628,133100,105355550,7180,7180,7180,7180,0
|
|
20240628,133000,105355550,7180,7180,7180,7180,0
|
|
20240628,132900,105355550,7180,7180,7180,7180,10
|
|
20240628,132800,105283750,7180,7180,7180,7180,0
|
|
20240628,132700,105283750,7180,7180,7180,7180,0
|
|
20240628,132600,105283750,7180,7180,7180,7180,0
|
|
20240628,132500,105283750,7180,7180,7180,7180,0
|
|
20240628,132400,105283750,7180,7180,7180,7180,0
|
|
20240628,132300,105283750,7180,7180,7180,7180,0
|
|
20240628,132200,105283750,7180,7180,7180,7180,6
|
|
20240628,132100,105240670,7180,7180,7180,7180,0
|
|
20240628,132000,105240670,7180,7180,7180,7180,0
|
|
20240628,131900,105240670,7180,7180,7180,7180,10
|
|
20240628,131800,105168870,7180,7180,7180,7180,0
|
|
20240628,131700,105168870,7180,7180,7180,7180,0
|
|
20240628,131600,105168870,7180,7170,7180,7170,95
|
|
20240628,131500,104487710,7170,7170,7170,7170,103
|
|
20240628,131400,103749200,7170,7160,7170,7150,148
|
|
20240628,131300,102689750,7170,7170,7170,7170,2
|
|
20240628,131200,102675410,7170,7170,7170,7170,1
|
|
20240628,131100,102668240,7170,7170,7170,7170,0
|
|
20240628,131000,102668240,7170,7170,7170,7170,0
|
|
20240628,130900,102668240,7170,7170,7170,7170,0
|
|
20240628,130800,102668240,7170,7170,7170,7170,0
|
|
20240628,130700,102668240,7170,7170,7170,7170,0
|
|
20240628,130600,102668240,7170,7170,7170,7170,0
|
|
20240628,130500,102668240,7170,7170,7170,7170,0
|
|
20240628,130400,102668240,7170,7170,7170,7170,0
|
|
20240628,130300,102668240,7170,7170,7170,7170,50
|
|
20240628,130200,102309740,7160,7160,7160,7160,0
|
|
20240628,130100,102309740,7160,7160,7160,7160,0
|
|
20240628,130000,102309740,7160,7160,7160,7160,0
|
|
20240628,125900,102309740,7160,7160,7160,7160,0
|
|
20240628,125800,102309740,7160,7160,7160,7160,0
|
|
20240628,125700,102309740,7160,7160,7160,7160,0
|
|
20240628,125600,102309740,7160,7160,7160,7160,0
|
|
20240628,125500,102309740,7160,7170,7170,7160,44
|
|
20240628,125400,101994560,7170,7170,7170,7170,0
|
|
20240628,125300,101994560,7170,7170,7170,7170,1082
|
|
20240628,125200,94236620,7180,7180,7180,7180,0
|
|
20240628,125100,94236620,7180,7180,7180,7180,5
|
|
20240628,125000,94200720,7180,7180,7180,7180,0
|
|
20240628,124900,94200720,7180,7180,7180,7180,1
|
|
20240628,124800,94193540,7170,7170,7170,7170,0
|
|
20240628,124700,94193540,7170,7170,7170,7170,0
|
|
20240628,124600,94193540,7170,7170,7170,7170,0
|
|
20240628,124500,94193540,7170,7170,7170,7170,0
|
|
20240628,124400,94193540,7170,7170,7170,7170,243
|
|
20240628,124300,92451230,7170,7170,7170,7170,0
|
|
20240628,124200,92451230,7170,7170,7170,7170,0
|
|
20240628,124100,92451230,7170,7170,7170,7170,1
|
|
20240628,124000,92444060,7160,7160,7160,7160,54
|
|
20240628,123900,92057420,7150,7150,7150,7150,0
|
|
20240628,123800,92057420,7150,7160,7160,7150,4
|
|
20240628,123700,92028810,7160,7160,7160,7160,10
|
|
20240628,123600,91957210,7150,7150,7150,7150,0
|
|
20240628,123500,91957210,7150,7150,7150,7150,0
|
|
20240628,123400,91957210,7150,7150,7150,7150,0
|
|
20240628,123300,91957210,7150,7160,7160,7150,200
|
|
20240628,123200,90527200,7160,7160,7160,7160,0
|
|
20240628,123100,90527200,7160,7160,7160,7160,0
|
|
20240628,123000,90527200,7160,7160,7160,7160,150
|
|
20240628,122900,89453200,7160,7160,7160,7160,18
|
|
20240628,122800,89324320,7160,7160,7160,7160,0
|
|
20240628,122700,89324320,7160,7160,7160,7160,0
|
|
20240628,122600,89324320,7160,7160,7160,7160,206
|
|
20240628,122500,87849360,7160,7160,7160,7160,37
|
|
20240628,122400,87584440,7160,7160,7160,7160,0
|
|
20240628,122300,87584440,7160,7170,7170,7150,1018
|
|
20240628,122200,80296940,7170,7170,7170,7170,0
|
|
20240628,122100,80296940,7170,7170,7170,7170,0
|
|
20240628,122000,80296940,7170,7170,7170,7170,13
|
|
20240628,121900,80203730,7170,7170,7170,7170,63
|
|
20240628,121800,79752020,7170,7170,7170,7170,98
|
|
20240628,121700,79049360,7170,7170,7180,7170,344
|
|
20240628,121600,76582780,7180,7180,7180,7180,0
|
|
20240628,121500,76582780,7180,7180,7180,7180,1
|
|
20240628,121400,76575600,7180,7180,7180,7180,0
|
|
20240628,121300,76575600,7180,7180,7180,7180,0
|
|
20240628,121200,76575600,7180,7180,7180,7180,0
|
|
20240628,121100,76575600,7180,7180,7180,7180,0
|
|
20240628,121000,76575600,7180,7180,7180,7180,0
|
|
20240628,120900,76575600,7180,7180,7180,7180,1
|
|
20240628,120800,76568420,7180,7180,7180,7180,0
|
|
20240628,120700,76568420,7180,7180,7180,7180,0
|
|
20240628,120600,76568420,7180,7180,7180,7180,0
|
|
20240628,120500,76568420,7180,7180,7180,7180,0
|
|
20240628,120400,76568420,7180,7180,7180,7180,1
|
|
20240628,120300,76561240,7160,7170,7170,7160,503
|
|
20240628,120200,72954760,7170,7170,7170,7170,0
|
|
20240628,120100,72954760,7170,7150,7170,7150,436
|
|
20240628,120000,69837080,7150,7170,7170,7150,1369
|
|
20240628,115900,60040440,7180,7180,7180,7180,14
|
|
20240628,115800,59939920,7180,7180,7180,7180,0
|
|
20240628,115700,59939920,7180,7180,7180,7180,14
|
|
20240628,115600,59839400,7170,7170,7170,7170,0
|
|
20240628,115500,59839400,7170,7170,7170,7170,0
|
|
20240628,115400,59839400,7170,7170,7170,7170,0
|
|
20240628,115300,59839400,7170,7180,7180,7170,552
|
|
20240628,115200,55881500,7180,7180,7180,7180,6
|
|
20240628,115100,55838420,7190,7190,7190,7190,0
|
|
20240628,115000,55838420,7190,7190,7190,7190,0
|
|
20240628,114900,55838420,7190,7190,7190,7190,0
|
|
20240628,114800,55838420,7190,7190,7190,7190,0
|
|
20240628,114700,55838420,7190,7190,7190,7190,0
|
|
20240628,114600,55838420,7190,7190,7190,7190,0
|
|
20240628,114500,55838420,7190,7190,7190,7190,0
|
|
20240628,114400,55838420,7190,7190,7190,7190,0
|
|
20240628,114300,55838420,7190,7190,7190,7190,0
|
|
20240628,114200,55838420,7190,7190,7190,7190,0
|
|
20240628,114100,55838420,7190,7190,7190,7190,2
|
|
20240628,114000,55824040,7170,7170,7170,7170,0
|
|
20240628,113900,55824040,7170,7170,7170,7170,632
|
|
20240628,113800,51292600,7170,7180,7180,7170,1425
|
|
20240628,113700,41075090,7190,7190,7190,7190,0
|
|
20240628,113600,41075090,7190,7190,7190,7190,0
|
|
20240628,113500,41075090,7190,7190,7190,7190,0
|
|
20240628,113400,41075090,7190,7190,7190,7190,0
|
|
20240628,113300,41075090,7190,7190,7190,7190,0
|
|
20240628,113200,41075090,7190,7190,7190,7190,0
|
|
20240628,113100,41075090,7190,7190,7190,7180,244
|
|
20240628,113000,39323020,7190,7200,7200,7190,384
|
|
20240628,112900,36562050,7200,7210,7210,7200,331
|
|
20240628,112800,34176820,7210,7210,7210,7210,0
|
|
20240628,112700,34176820,7210,7210,7210,7210,0
|
|
20240628,112600,34176820,7210,7210,7210,7210,0
|
|
20240628,112500,34176820,7210,7210,7210,7210,0
|
|
20240628,112400,34176820,7210,7210,7210,7210,0
|
|
20240628,112300,34176820,7210,7210,7210,7210,48
|
|
20240628,112200,33830740,7220,7220,7220,7220,10
|
|
20240628,112100,33758540,7220,7220,7220,7220,0
|
|
20240628,112000,33758540,7220,7220,7220,7220,6
|
|
20240628,111900,33715220,7220,7220,7220,7220,0
|
|
20240628,111800,33715220,7220,7220,7220,7220,2
|
|
20240628,111700,33700780,7220,7220,7220,7220,120
|
|
20240628,111600,32834380,7210,7210,7210,7210,1
|
|
20240628,111500,32827170,7210,7210,7210,7210,1
|
|
20240628,111400,32819960,7210,7210,7210,7210,0
|
|
20240628,111300,32819960,7210,7210,7210,7210,0
|
|
20240628,111200,32819960,7210,7210,7210,7210,0
|
|
20240628,111100,32819960,7210,7210,7210,7210,1
|
|
20240628,111000,32812750,7210,7210,7210,7210,0
|
|
20240628,110900,32812750,7210,7210,7210,7210,2
|
|
20240628,110800,32798330,7210,7210,7210,7210,0
|
|
20240628,110700,32798330,7210,7210,7210,7210,190
|
|
20240628,110600,31428430,7210,7210,7210,7210,1
|
|
20240628,110500,31421220,7210,7210,7210,7210,10
|
|
20240628,110400,31349120,7210,7210,7210,7210,1
|
|
20240628,110300,31341910,7210,7210,7210,7210,0
|
|
20240628,110200,31341910,7210,7210,7210,7210,5
|
|
20240628,110100,31305860,7190,7190,7190,7190,0
|
|
20240628,110000,31305860,7190,7190,7190,7190,2
|
|
20240628,105900,31291480,7200,7200,7200,7200,0
|
|
20240628,105800,31291480,7200,7200,7200,7200,0
|
|
20240628,105700,31291480,7200,7200,7200,7200,0
|
|
20240628,105600,31291480,7200,7200,7200,7200,0
|
|
20240628,105500,31291480,7200,7200,7200,7200,2
|
|
20240628,105400,31277080,7190,7190,7190,7190,0
|
|
20240628,105300,31277080,7190,7190,7190,7190,0
|
|
20240628,105200,31277080,7190,7190,7190,7190,0
|
|
20240628,105100,31277080,7190,7200,7200,7190,345
|
|
20240628,105000,28796480,7220,7220,7220,7220,0
|
|
20240628,104900,28796480,7220,7220,7220,7220,0
|
|
20240628,104800,28796480,7220,7220,7220,7220,0
|
|
20240628,104700,28796480,7220,7210,7220,7210,5
|
|
20240628,104600,28760410,7210,7210,7210,7210,0
|
|
20240628,104500,28760410,7210,7210,7210,7210,0
|
|
20240628,104400,28760410,7210,7210,7210,7210,138
|
|
20240628,104300,27765430,7190,7190,7190,7190,0
|
|
20240628,104200,27765430,7190,7190,7190,7190,0
|
|
20240628,104100,27765430,7190,7190,7190,7190,0
|
|
20240628,104000,27765430,7190,7190,7190,7190,0
|
|
20240628,103900,27765430,7190,7190,7190,7190,0
|
|
20240628,103800,27765430,7190,7190,7190,7190,0
|
|
20240628,103700,27765430,7190,7200,7200,7190,140
|
|
20240628,103600,26758810,7200,7200,7200,7200,49
|
|
20240628,103500,26406010,7200,7200,7200,7200,16
|
|
20240628,103400,26290810,7200,7200,7200,7200,0
|
|
20240628,103300,26290810,7200,7200,7200,7200,0
|
|
20240628,103200,26290810,7200,7200,7200,7200,0
|
|
20240628,103100,26290810,7200,7200,7200,7200,180
|
|
20240628,103000,24994810,7210,7210,7210,7210,1
|
|
20240628,102900,24987600,7210,7210,7210,7210,1
|
|
20240628,102800,24980390,7210,7210,7210,7210,0
|
|
20240628,102700,24980390,7210,7210,7210,7210,0
|
|
20240628,102600,24980390,7210,7210,7210,7210,0
|
|
20240628,102500,24980390,7210,7210,7210,7210,0
|
|
20240628,102400,24980390,7210,7210,7210,7210,0
|
|
20240628,102300,24980390,7210,7210,7210,7210,0
|
|
20240628,102200,24980390,7210,7210,7210,7210,0
|
|
20240628,102100,24980390,7210,7210,7210,7210,0
|
|
20240628,102000,24980390,7210,7190,7210,7190,192
|
|
20240628,101900,23599670,7190,7190,7190,7190,1
|
|
20240628,101800,23592480,7190,7210,7210,7190,341
|
|
20240628,101700,21140670,7210,7210,7210,7210,1
|
|
20240628,101600,21133460,7210,7200,7210,7200,114
|
|
20240628,101500,20312540,7200,7210,7210,7200,361
|
|
20240628,101400,17713230,7220,7220,7220,7220,0
|
|
20240628,101300,17713230,7220,7220,7220,7220,186
|
|
20240628,101200,16370310,7230,7230,7230,7230,3
|
|
20240628,101100,16348620,7220,7220,7220,7220,33
|
|
20240628,101000,16110360,7230,7230,7230,7230,67
|
|
20240628,100900,15625950,7230,7230,7230,7230,0
|
|
20240628,100800,15625950,7230,7230,7230,7230,0
|
|
20240628,100700,15625950,7230,7230,7230,7230,0
|
|
20240628,100600,15625950,7230,7230,7230,7230,0
|
|
20240628,100500,15625950,7230,7230,7230,7230,0
|
|
20240628,100400,15625950,7230,7230,7230,7230,1
|
|
20240628,100300,15618720,7210,7210,7210,7210,0
|
|
20240628,100200,15618720,7210,7210,7210,7210,0
|
|
20240628,100100,15618720,7210,7210,7210,7210,150
|
|
20240628,100000,14537220,7210,7210,7210,7210,10
|
|
20240628,095900,14465120,7220,7220,7220,7220,95
|
|
20240628,095800,13779220,7220,7220,7220,7220,0
|
|
20240628,095700,13779220,7220,7220,7220,7220,2
|
|
20240628,095600,13764780,7220,7220,7220,7220,0
|
|
20240628,095500,13764780,7220,7220,7220,7220,0
|
|
20240628,095400,13764780,7220,7220,7220,7220,70
|
|
20240628,095300,13259380,7210,7210,7210,7210,82
|
|
20240628,095200,12668160,7220,7220,7220,7220,0
|
|
20240628,095100,12668160,7220,7220,7220,7220,28
|
|
20240628,095000,12466000,7220,7230,7230,7220,15
|
|
20240628,094900,12357690,7220,7220,7220,7220,50
|
|
20240628,094800,11996690,7220,7220,7220,7220,0
|
|
20240628,094700,11996690,7220,7220,7220,7220,13
|
|
20240628,094600,11902830,7220,7230,7230,7220,47
|
|
20240628,094500,11563390,7230,7230,7230,7220,197
|
|
20240628,094400,10140900,7230,7230,7230,7230,0
|
|
20240628,094300,10140900,7230,7230,7230,7230,0
|
|
20240628,094200,10140900,7230,7230,7230,7230,1
|
|
20240628,094100,10133670,7220,7220,7220,7220,55
|
|
20240628,094000,9736570,7230,7230,7230,7230,0
|
|
20240628,093900,9736570,7230,7230,7230,7230,1
|
|
20240628,093800,9729340,7230,7230,7230,7230,70
|
|
20240628,093700,9223240,7230,7220,7230,7220,236
|
|
20240628,093600,7519020,7230,7230,7230,7230,1
|
|
20240628,093500,7511790,7220,7220,7220,7220,0
|
|
20240628,093400,7511790,7220,7220,7220,7220,23
|
|
20240628,093300,7345730,7220,7220,7220,7220,0
|
|
20240628,093200,7345730,7220,7220,7220,7220,0
|
|
20240628,093100,7345730,7220,7230,7230,7220,36
|
|
20240628,093000,7085760,7220,7220,7220,7220,0
|
|
20240628,092900,7085760,7220,7220,7220,7220,0
|
|
20240628,092800,7085760,7220,7220,7220,7220,0
|
|
20240628,092700,7085760,7220,7220,7220,7220,0
|
|
20240628,092600,7085760,7220,7220,7220,7220,101
|
|
20240628,092500,6356540,7230,7230,7230,7230,0
|
|
20240628,092400,6356540,7230,7230,7230,7230,0
|
|
20240628,092300,6356540,7230,7210,7230,7210,168
|
|
20240628,092200,5143270,7230,7230,7230,7230,1
|
|
20240628,092100,5136040,7210,7210,7210,7210,60
|
|
20240628,092000,4703440,7220,7220,7220,7220,30
|
|
20240628,091900,4486840,7230,7230,7230,7230,0
|
|
20240628,091800,4486840,7230,7230,7230,7230,0
|
|
20240628,091700,4486840,7230,7230,7230,7230,10
|
|
20240628,091600,4414540,7230,7230,7230,7230,11
|
|
20240628,091500,4335010,7230,7230,7230,7230,0
|
|
20240628,091400,4335010,7230,7230,7230,7230,0
|
|
20240628,091300,4335010,7230,7230,7230,7230,0
|
|
20240628,091200,4335010,7230,7230,7230,7230,1
|
|
20240628,091100,4327780,7230,7230,7230,7230,0
|
|
20240628,091000,4327780,7230,7230,7230,7230,0
|
|
20240628,090900,4327780,7230,7220,7230,7220,7
|
|
20240628,090800,4277180,7210,7210,7210,7210,2
|
|
20240628,090700,4262760,7210,7210,7210,7210,0
|
|
20240628,090600,4262760,7210,7210,7210,7210,5
|
|
20240628,090500,4226710,7210,7210,7210,7210,27
|
|
20240628,090400,4032040,7240,7240,7240,7240,0
|
|
20240628,090300,4032040,7240,7240,7240,7240,0
|
|
20240628,090200,4032040,7240,7240,7240,7240,0
|
|
20240628,090100,4032040,7240,7240,7240,7240,0
|
|
20240628,090000,4032040,7240,7200,7240,7200,560
|