579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,183500,2540566030,10750,10750,10750,10750,0
|
|
20240628,183400,2540566030,10750,10750,10750,10750,0
|
|
20240628,183300,2540566030,10750,10750,10750,10750,0
|
|
20240628,183200,2540566030,10750,10750,10750,10750,0
|
|
20240628,183100,2540566030,10750,10750,10750,10750,0
|
|
20240628,183000,2540566030,10750,10750,10750,10750,0
|
|
20240628,182900,2540566030,10750,10750,10750,10750,0
|
|
20240628,182800,2540566030,10750,10750,10750,10750,0
|
|
20240628,182700,2540566030,10750,10750,10750,10750,0
|
|
20240628,182600,2540566030,10750,10750,10750,10750,0
|
|
20240628,182500,2540566030,10750,10750,10750,10750,0
|
|
20240628,182400,2540566030,10750,10750,10750,10750,0
|
|
20240628,182300,2540566030,10750,10750,10750,10750,0
|
|
20240628,182200,2540566030,10750,10750,10750,10750,0
|
|
20240628,182100,2540566030,10750,10750,10750,10750,0
|
|
20240628,182000,2540566030,10750,10750,10750,10750,0
|
|
20240628,181900,2540566030,10750,10750,10750,10750,0
|
|
20240628,181800,2540566030,10750,10750,10750,10750,0
|
|
20240628,181700,2540566030,10750,10750,10750,10750,0
|
|
20240628,181600,2540566030,10750,10750,10750,10750,0
|
|
20240628,181500,2540566030,10750,10750,10750,10750,0
|
|
20240628,181400,2540566030,10750,10750,10750,10750,0
|
|
20240628,181300,2540566030,10750,10750,10750,10750,0
|
|
20240628,181200,2540566030,10750,10750,10750,10750,0
|
|
20240628,181100,2540566030,10750,10750,10750,10750,0
|
|
20240628,181000,2540566030,10750,10750,10750,10750,0
|
|
20240628,180900,2540566030,10750,10750,10750,10750,0
|
|
20240628,180800,2540566030,10750,10750,10750,10750,0
|
|
20240628,180700,2540566030,10750,10750,10750,10750,0
|
|
20240628,180600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,180500,2540566030,10750,10750,10750,10750,0
|
|
20240628,180400,2540566030,10750,10750,10750,10750,0
|
|
20240628,180300,2540566030,10750,10750,10750,10750,0
|
|
20240628,180200,2540566030,10750,10750,10750,10750,0
|
|
20240628,180100,2540566030,10750,10750,10750,10750,0
|
|
20240628,180000,2540566030,10750,10750,10750,10750,0
|
|
20240628,175900,2540566030,10750,10750,10750,10750,0
|
|
20240628,175800,2540566030,10750,10750,10750,10750,0
|
|
20240628,175700,2540566030,10750,10750,10750,10750,0
|
|
20240628,175600,2540566030,10750,10750,10750,10750,0
|
|
20240628,175500,2540566030,10750,10750,10750,10750,0
|
|
20240628,175400,2540566030,10750,10750,10750,10750,0
|
|
20240628,175300,2540566030,10750,10750,10750,10750,0
|
|
20240628,175200,2540566030,10750,10750,10750,10750,0
|
|
20240628,175100,2540566030,10750,10750,10750,10750,0
|
|
20240628,175000,2540566030,10750,10750,10750,10750,0
|
|
20240628,174900,2540566030,10750,10750,10750,10750,0
|
|
20240628,174800,2540566030,10750,10750,10750,10750,0
|
|
20240628,174700,2540566030,10750,10750,10750,10750,0
|
|
20240628,174600,2540566030,10750,10750,10750,10750,0
|
|
20240628,174500,2540566030,10750,10750,10750,10750,0
|
|
20240628,174400,2540566030,10750,10750,10750,10750,0
|
|
20240628,174300,2540566030,10750,10750,10750,10750,0
|
|
20240628,174200,2540566030,10750,10750,10750,10750,0
|
|
20240628,174100,2540566030,10750,10750,10750,10750,0
|
|
20240628,174000,2540566030,10750,10750,10750,10750,0
|
|
20240628,173900,2540566030,10750,10750,10750,10750,0
|
|
20240628,173800,2540566030,10750,10750,10750,10750,0
|
|
20240628,173700,2540566030,10750,10750,10750,10750,0
|
|
20240628,173600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,173500,2540566030,10750,10750,10750,10750,0
|
|
20240628,173400,2540566030,10750,10750,10750,10750,0
|
|
20240628,173300,2540566030,10750,10750,10750,10750,0
|
|
20240628,173200,2540566030,10750,10750,10750,10750,0
|
|
20240628,173100,2540566030,10750,10750,10750,10750,0
|
|
20240628,173000,2540566030,10750,10750,10750,10750,0
|
|
20240628,172900,2540566030,10750,10750,10750,10750,0
|
|
20240628,172800,2540566030,10750,10750,10750,10750,0
|
|
20240628,172700,2540566030,10750,10750,10750,10750,0
|
|
20240628,172600,2540566030,10750,10750,10750,10750,0
|
|
20240628,172500,2540566030,10750,10750,10750,10750,0
|
|
20240628,172400,2540566030,10750,10750,10750,10750,0
|
|
20240628,172300,2540566030,10750,10750,10750,10750,0
|
|
20240628,172200,2540566030,10750,10750,10750,10750,0
|
|
20240628,172100,2540566030,10750,10750,10750,10750,0
|
|
20240628,172000,2540566030,10750,10750,10750,10750,0
|
|
20240628,171900,2540566030,10750,10750,10750,10750,0
|
|
20240628,171800,2540566030,10750,10750,10750,10750,0
|
|
20240628,171700,2540566030,10750,10750,10750,10750,0
|
|
20240628,171600,2540566030,10750,10750,10750,10750,0
|
|
20240628,171500,2540566030,10750,10750,10750,10750,0
|
|
20240628,171400,2540566030,10750,10750,10750,10750,0
|
|
20240628,171300,2540566030,10750,10750,10750,10750,0
|
|
20240628,171200,2540566030,10750,10750,10750,10750,0
|
|
20240628,171100,2540566030,10750,10750,10750,10750,0
|
|
20240628,171000,2540566030,10750,10750,10750,10750,0
|
|
20240628,170900,2540566030,10750,10750,10750,10750,0
|
|
20240628,170800,2540566030,10750,10750,10750,10750,0
|
|
20240628,170700,2540566030,10750,10750,10750,10750,0
|
|
20240628,170600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,170500,2540566030,10750,10750,10750,10750,0
|
|
20240628,170400,2540566030,10750,10750,10750,10750,0
|
|
20240628,170300,2540566030,10750,10750,10750,10750,0
|
|
20240628,170200,2540566030,10750,10750,10750,10750,0
|
|
20240628,170100,2540566030,10750,10750,10750,10750,0
|
|
20240628,170000,2540566030,10750,10750,10750,10750,0
|
|
20240628,165900,2540566030,10750,10750,10750,10750,0
|
|
20240628,165800,2540566030,10750,10750,10750,10750,0
|
|
20240628,165700,2540566030,10750,10750,10750,10750,0
|
|
20240628,165600,2540566030,10750,10750,10750,10750,0
|
|
20240628,165500,2540566030,10750,10750,10750,10750,0
|
|
20240628,165400,2540566030,10750,10750,10750,10750,0
|
|
20240628,165300,2540566030,10750,10750,10750,10750,0
|
|
20240628,165200,2540566030,10750,10750,10750,10750,0
|
|
20240628,165100,2540566030,10750,10750,10750,10750,0
|
|
20240628,165000,2540566030,10750,10750,10750,10750,0
|
|
20240628,164900,2540566030,10750,10750,10750,10750,0
|
|
20240628,164800,2540566030,10750,10750,10750,10750,0
|
|
20240628,164700,2540566030,10750,10750,10750,10750,0
|
|
20240628,164600,2540566030,10750,10750,10750,10750,0
|
|
20240628,164500,2540566030,10750,10750,10750,10750,0
|
|
20240628,164400,2540566030,10750,10750,10750,10750,0
|
|
20240628,164300,2540566030,10750,10750,10750,10750,0
|
|
20240628,164200,2540566030,10750,10750,10750,10750,0
|
|
20240628,164100,2540566030,10750,10750,10750,10750,0
|
|
20240628,164000,2540566030,10750,10750,10750,10750,0
|
|
20240628,163900,2540566030,10750,10750,10750,10750,0
|
|
20240628,163800,2540566030,10750,10750,10750,10750,0
|
|
20240628,163700,2540566030,10750,10750,10750,10750,0
|
|
20240628,163600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,163500,2540566030,10750,10750,10750,10750,0
|
|
20240628,163400,2540566030,10750,10750,10750,10750,0
|
|
20240628,163300,2540566030,10750,10750,10750,10750,0
|
|
20240628,163200,2540566030,10750,10750,10750,10750,0
|
|
20240628,163100,2540566030,10750,10750,10750,10750,0
|
|
20240628,163000,2540566030,10750,10750,10750,10750,0
|
|
20240628,162900,2540566030,10750,10750,10750,10750,0
|
|
20240628,162800,2540566030,10750,10750,10750,10750,0
|
|
20240628,162700,2540566030,10750,10750,10750,10750,0
|
|
20240628,162600,2540566030,10750,10750,10750,10750,0
|
|
20240628,162500,2540566030,10750,10750,10750,10750,0
|
|
20240628,162400,2540566030,10750,10750,10750,10750,0
|
|
20240628,162300,2540566030,10750,10750,10750,10750,0
|
|
20240628,162200,2540566030,10750,10750,10750,10750,0
|
|
20240628,162100,2540566030,10750,10750,10750,10750,0
|
|
20240628,162000,2540566030,10750,10750,10750,10750,0
|
|
20240628,161900,2540566030,10750,10750,10750,10750,0
|
|
20240628,161800,2540566030,10750,10750,10750,10750,0
|
|
20240628,161700,2540566030,10750,10750,10750,10750,0
|
|
20240628,161600,2540566030,10750,10750,10750,10750,0
|
|
20240628,161500,2540566030,10750,10750,10750,10750,0
|
|
20240628,161400,2540566030,10750,10750,10750,10750,0
|
|
20240628,161300,2540566030,10750,10750,10750,10750,0
|
|
20240628,161200,2540566030,10750,10750,10750,10750,0
|
|
20240628,161100,2540566030,10750,10750,10750,10750,0
|
|
20240628,161000,2540566030,10750,10750,10750,10750,0
|
|
20240628,160900,2540566030,10750,10750,10750,10750,0
|
|
20240628,160800,2540566030,10750,10750,10750,10750,0
|
|
20240628,160700,2540566030,10750,10750,10750,10750,0
|
|
20240628,160600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,160500,2540566030,10750,10750,10750,10750,0
|
|
20240628,160400,2540566030,10750,10750,10750,10750,0
|
|
20240628,160300,2540566030,10750,10750,10750,10750,0
|
|
20240628,160200,2540566030,10750,10750,10750,10750,0
|
|
20240628,160100,2540566030,10750,10750,10750,10750,0
|
|
20240628,160000,2540566030,10750,10750,10750,10750,0
|
|
20240628,155900,2540566030,10750,10750,10750,10750,0
|
|
20240628,155800,2540566030,10750,10750,10750,10750,0
|
|
20240628,155700,2540566030,10750,10750,10750,10750,0
|
|
20240628,155600,2540566030,10750,10750,10750,10750,0
|
|
20240628,155500,2540566030,10750,10750,10750,10750,0
|
|
20240628,155400,2540566030,10750,10750,10750,10750,0
|
|
20240628,155300,2540566030,10750,10750,10750,10750,0
|
|
20240628,155200,2540566030,10750,10750,10750,10750,0
|
|
20240628,155100,2540566030,10750,10750,10750,10750,0
|
|
20240628,155000,2540566030,10750,10750,10750,10750,0
|
|
20240628,154900,2540566030,10750,10750,10750,10750,0
|
|
20240628,154800,2540566030,10750,10750,10750,10750,0
|
|
20240628,154700,2540566030,10750,10750,10750,10750,0
|
|
20240628,154600,2540566030,10750,10750,10750,10750,0
|
|
20240628,154500,2540566030,10750,10750,10750,10750,0
|
|
20240628,154400,2540566030,10750,10750,10750,10750,0
|
|
20240628,154300,2540566030,10750,10750,10750,10750,0
|
|
20240628,154200,2540566030,10750,10750,10750,10750,0
|
|
20240628,154100,2540566030,10750,10750,10750,10750,0
|
|
20240628,154000,2540566030,10750,10750,10750,10750,0
|
|
20240628,153900,2540566030,10750,10750,10750,10750,0
|
|
20240628,153800,2540566030,10750,10750,10750,10750,0
|
|
20240628,153700,2540566030,10750,10750,10750,10750,0
|
|
20240628,153600,2540566030,10750,10750,10750,10750,9115
|
|
20240628,153500,2540566030,10750,10750,10750,10750,0
|
|
20240628,153400,2540566030,10750,10750,10750,10750,0
|
|
20240628,153300,2540566030,10750,10750,10750,10750,0
|
|
20240628,153200,2540566030,10750,10750,10750,10750,0
|
|
20240628,153100,2540566030,10750,10750,10750,10750,0
|
|
20240628,153000,2540566030,10750,10750,10750,10750,9115
|
|
20240628,152900,2442579780,10690,10690,10690,10690,0
|
|
20240628,152800,2442579780,10690,10690,10690,10690,0
|
|
20240628,152700,2442579780,10690,10690,10690,10690,0
|
|
20240628,152600,2442579780,10690,10690,10690,10690,0
|
|
20240628,152500,2442579780,10690,10690,10690,10690,0
|
|
20240628,152400,2442579780,10690,10690,10690,10690,0
|
|
20240628,152300,2442579780,10690,10690,10690,10690,0
|
|
20240628,152200,2442579780,10690,10690,10690,10690,0
|
|
20240628,152100,2442579780,10690,10690,10690,10690,0
|
|
20240628,152000,2442579780,10690,10690,10690,10690,0
|
|
20240628,151900,2442579780,10690,10710,10720,10690,1561
|
|
20240628,151800,2425867180,10700,10710,10710,10700,750
|
|
20240628,151700,2417839100,10710,10710,10720,10700,1637
|
|
20240628,151600,2400313800,10710,10730,10730,10700,1063
|
|
20240628,151500,2388935060,10720,10720,10730,10700,3345
|
|
20240628,151400,2353100860,10730,10710,10730,10710,812
|
|
20240628,151300,2344389740,10710,10720,10720,10700,1446
|
|
20240628,151200,2328904530,10720,10710,10720,10710,609
|
|
20240628,151100,2322382030,10710,10720,10720,10710,969
|
|
20240628,151000,2311994580,10720,10720,10730,10710,436
|
|
20240628,150900,2307318160,10730,10720,10730,10710,856
|
|
20240628,150800,2298142840,10720,10710,10730,10710,1320
|
|
20240628,150700,2283990860,10710,10730,10730,10710,1141
|
|
20240628,150600,2271756630,10730,10720,10730,10720,694
|
|
20240628,150500,2264315760,10720,10710,10730,10710,1311
|
|
20240628,150400,2250263600,10710,10710,10710,10710,2
|
|
20240628,150300,2250242180,10710,10720,10720,10710,1000
|
|
20240628,150200,2239527840,10720,10700,10720,10700,1110
|
|
20240628,150100,2227639990,10710,10710,10710,10710,133
|
|
20240628,150000,2226215560,10720,10720,10720,10700,950
|
|
20240628,145900,2216048680,10730,10700,10730,10700,1422
|
|
20240628,145800,2200802320,10690,10700,10700,10690,433
|
|
20240628,145700,2196170400,10690,10690,10690,10690,51
|
|
20240628,145600,2195625210,10690,10690,10700,10690,308
|
|
20240628,145500,2192331270,10690,10690,10700,10680,772
|
|
20240628,145400,2184077620,10690,10690,10700,10690,308
|
|
20240628,145300,2180785090,10690,10700,10700,10690,1658
|
|
20240628,145200,2163057110,10700,10700,10700,10690,716
|
|
20240628,145100,2155396880,10700,10700,10710,10700,1651
|
|
20240628,145000,2137731170,10700,10700,10700,10700,1083
|
|
20240628,144900,2126143070,10700,10720,10720,10700,652
|
|
20240628,144800,2119164550,10730,10720,10730,10700,2648
|
|
20240628,144700,2090813090,10720,10720,10730,10720,2144
|
|
20240628,144600,2067828880,10730,10710,10730,10700,869
|
|
20240628,144500,2058513180,10700,10690,10720,10690,2746
|
|
20240628,144400,2029105620,10700,10700,10700,10680,3536
|
|
20240628,144300,1991280830,10700,10700,10700,10690,444
|
|
20240628,144200,1986530050,10690,10690,10700,10690,400
|
|
20240628,144100,1982253750,10690,10700,10700,10690,715
|
|
20240628,144000,1974610250,10700,10700,10700,10700,55
|
|
20240628,143900,1974021750,10690,10690,10700,10690,851
|
|
20240628,143800,1964924540,10680,10690,10690,10680,72
|
|
20240628,143700,1964155400,10690,10690,10690,10690,814
|
|
20240628,143600,1955453740,10690,10700,10700,10690,1122
|
|
20240628,143500,1943458450,10690,10690,10690,10690,198
|
|
20240628,143400,1941341830,10690,10690,10690,10690,231
|
|
20240628,143300,1938872440,10690,10690,10690,10680,487
|
|
20240628,143200,1933666520,10690,10700,10700,10680,1549
|
|
20240628,143100,1917104380,10700,10700,10700,10690,976
|
|
20240628,143000,1906664690,10690,10710,10710,10690,455
|
|
20240628,142900,1901796340,10700,10690,10710,10690,7674
|
|
20240628,142800,1819697040,10690,10660,10690,10660,4040
|
|
20240628,142700,1776581670,10660,10660,10670,10660,1196
|
|
20240628,142600,1763830550,10670,10650,10670,10650,2674
|
|
20240628,142500,1735321950,10650,10650,10650,10650,145
|
|
20240628,142400,1733777700,10650,10660,10660,10650,50
|
|
20240628,142300,1733245100,10660,10640,10660,10640,561
|
|
20240628,142200,1727270340,10640,10630,10640,10630,529
|
|
20240628,142100,1721642720,10630,10630,10630,10630,1
|
|
20240628,142000,1721632090,10630,10620,10630,10620,76
|
|
20240628,141900,1720824460,10620,10620,10620,10620,10
|
|
20240628,141800,1720718260,10620,10620,10620,10620,98
|
|
20240628,141700,1719677500,10630,10630,10630,10630,90
|
|
20240628,141600,1718720800,10630,10630,10630,10630,129
|
|
20240628,141500,1717349530,10630,10630,10630,10630,71
|
|
20240628,141400,1716594800,10630,10630,10630,10630,10
|
|
20240628,141300,1716488500,10630,10630,10630,10630,0
|
|
20240628,141200,1716488500,10630,10640,10650,10610,1225
|
|
20240628,141100,1703477860,10650,10650,10650,10640,482
|
|
20240628,141000,1698345710,10650,10640,10670,10640,4553
|
|
20240628,140900,1649855130,10640,10630,10640,10620,4140
|
|
20240628,140800,1605813940,10630,10630,10630,10620,3449
|
|
20240628,140700,1569151470,10630,10620,10630,10610,449
|
|
20240628,140600,1564383280,10620,10620,10620,10610,1360
|
|
20240628,140500,1549940090,10620,10600,10620,10600,5523
|
|
20240628,140400,1491358840,10600,10600,10600,10600,1336
|
|
20240628,140300,1477197240,10600,10600,10600,10600,295
|
|
20240628,140200,1474070240,10600,10600,10600,10600,3427
|
|
20240628,140100,1437744040,10590,10590,10590,10590,22
|
|
20240628,140000,1437511060,10590,10590,10590,10590,0
|
|
20240628,135900,1437511060,10590,10590,10590,10590,4
|
|
20240628,135800,1437468700,10590,10590,10590,10590,2
|
|
20240628,135700,1437447520,10590,10590,10590,10590,126
|
|
20240628,135600,1436113180,10580,10580,10580,10580,0
|
|
20240628,135500,1436113180,10580,10580,10580,10580,51
|
|
20240628,135400,1435573600,10590,10590,10590,10590,5
|
|
20240628,135300,1435520650,10580,10570,10580,10570,1642
|
|
20240628,135200,1418152740,10580,10580,10580,10570,1408
|
|
20240628,135100,1403267210,10580,10590,10590,10580,877
|
|
20240628,135000,1393988030,10590,10590,10590,10590,466
|
|
20240628,134900,1389053090,10600,10590,10600,10590,7
|
|
20240628,134800,1388978910,10590,10590,10590,10590,1135
|
|
20240628,134700,1376959260,10590,10590,10590,10590,0
|
|
20240628,134600,1376959260,10590,10590,10590,10590,0
|
|
20240628,134500,1376959260,10590,10590,10590,10590,100
|
|
20240628,134400,1375900260,10590,10590,10590,10590,102
|
|
20240628,134300,1374820080,10590,10590,10590,10590,70
|
|
20240628,134200,1374078780,10580,10590,10590,10580,55
|
|
20240628,134100,1373496340,10590,10590,10590,10590,46
|
|
20240628,134000,1373009200,10580,10600,10600,10580,2200
|
|
20240628,133900,1349720880,10590,10590,10590,10590,0
|
|
20240628,133800,1349720880,10590,10600,10600,10590,100
|
|
20240628,133700,1348661780,10600,10600,10600,10600,500
|
|
20240628,133600,1343361780,10590,10590,10590,10590,6
|
|
20240628,133500,1343298240,10590,10600,10600,10590,54
|
|
20240628,133400,1342725880,10600,10600,10600,10600,6
|
|
20240628,133300,1342662280,10600,10610,10610,10600,124
|
|
20240628,133200,1341347830,10610,10610,10610,10610,101
|
|
20240628,133100,1340276220,10600,10600,10600,10600,100
|
|
20240628,133000,1339216220,10610,10600,10610,10600,77
|
|
20240628,132900,1338399470,10600,10600,10600,10600,181
|
|
20240628,132800,1336480870,10600,10600,10600,10590,5
|
|
20240628,132700,1336427890,10590,10590,10590,10590,1292
|
|
20240628,132600,1322745610,10590,10590,10590,10590,5
|
|
20240628,132500,1322692660,10590,10600,10600,10590,401
|
|
20240628,132400,1318443180,10590,10590,10600,10590,91
|
|
20240628,132300,1317479190,10590,10590,10590,10590,9
|
|
20240628,132200,1317383880,10590,10600,10600,10590,21
|
|
20240628,132100,1317161390,10590,10590,10590,10590,1
|
|
20240628,132000,1317150800,10600,10600,10600,10600,88
|
|
20240628,131900,1316218000,10600,10600,10600,10590,108
|
|
20240628,131800,1315073300,10600,10600,10600,10600,1
|
|
20240628,131700,1315062700,10610,10610,10610,10610,250
|
|
20240628,131600,1312410200,10610,10610,10610,10590,167
|
|
20240628,131500,1310638890,10610,10600,10610,10600,59
|
|
20240628,131400,1310012910,10590,10600,10600,10590,742
|
|
20240628,131300,1302148280,10610,10600,10610,10600,825
|
|
20240628,131200,1293395720,10590,10600,10610,10590,673
|
|
20240628,131100,1286257420,10600,10590,10600,10590,4252
|
|
20240628,131000,1241186260,10590,10590,10590,10590,500
|
|
20240628,130900,1235891260,10590,10590,10590,10590,0
|
|
20240628,130800,1235891260,10590,10590,10590,10590,25
|
|
20240628,130700,1235626510,10590,10590,10590,10580,717
|
|
20240628,130600,1228034630,10590,10590,10590,10590,0
|
|
20240628,130500,1228034630,10590,10600,10600,10590,10
|
|
20240628,130400,1227928640,10590,10600,10600,10590,511
|
|
20240628,130300,1222517040,10590,10590,10590,10590,1521
|
|
20240628,130200,1206409650,10590,10580,10590,10580,179
|
|
20240628,130100,1204514480,10580,10580,10580,10580,325
|
|
20240628,130000,1201075980,10580,10580,10580,10580,671
|
|
20240628,125900,1193976800,10580,10570,10580,10570,5
|
|
20240628,125800,1193923930,10570,10570,10570,10570,853
|
|
20240628,125700,1184907720,10580,10570,10580,10570,407
|
|
20240628,125600,1180601760,10580,10580,10580,10580,695
|
|
20240628,125500,1173248660,10580,10580,10580,10580,37
|
|
20240628,125400,1172857200,10580,10580,10580,10570,1208
|
|
20240628,125300,1160085140,10580,10580,10580,10580,536
|
|
20240628,125200,1154414260,10580,10580,10580,10580,517
|
|
20240628,125100,1148944400,10580,10580,10580,10580,200
|
|
20240628,125000,1146828400,10580,10580,10580,10580,200
|
|
20240628,124900,1144712400,10580,10580,10580,10570,124
|
|
20240628,124800,1143400620,10580,10580,10580,10580,1290
|
|
20240628,124700,1129752420,10580,10580,10580,10580,2
|
|
20240628,124600,1129731260,10580,10580,10580,10580,0
|
|
20240628,124500,1129731260,10580,10580,10580,10580,1
|
|
20240628,124400,1129720680,10580,10580,10580,10580,0
|
|
20240628,124300,1129720680,10580,10580,10580,10580,103
|
|
20240628,124200,1128630940,10580,10580,10580,10580,5
|
|
20240628,124100,1128578040,10570,10570,10570,10570,0
|
|
20240628,124000,1128578040,10570,10570,10570,10570,213
|
|
20240628,123900,1126326630,10570,10570,10570,10570,10
|
|
20240628,123800,1126220930,10580,10570,10580,10570,1611
|
|
20240628,123700,1109176860,10560,10560,10560,10560,30
|
|
20240628,123600,1108860060,10550,10560,10560,10550,494
|
|
20240628,123500,1103644390,10570,10570,10570,10570,64
|
|
20240628,123400,1102967910,10570,10570,10570,10570,36
|
|
20240628,123300,1102587390,10570,10570,10570,10570,400
|
|
20240628,123200,1098359390,10570,10570,10570,10570,3
|
|
20240628,123100,1098327680,10580,10580,10580,10580,6
|
|
20240628,123000,1098264200,10570,10570,10570,10570,0
|
|
20240628,122900,1098264200,10570,10570,10570,10570,55
|
|
20240628,122800,1097682850,10570,10570,10570,10570,6
|
|
20240628,122700,1097619430,10580,10580,10580,10580,472
|
|
20240628,122600,1092625670,10580,10570,10580,10570,313
|
|
20240628,122500,1089315280,10560,10560,10560,10560,60
|
|
20240628,122400,1088681680,10570,10570,10580,10570,94
|
|
20240628,122300,1087687900,10570,10560,10570,10560,128
|
|
20240628,122200,1086334950,10540,10540,10540,10540,0
|
|
20240628,122100,1086334950,10540,10540,10540,10540,0
|
|
20240628,122000,1086334950,10540,10540,10540,10540,1
|
|
20240628,121900,1086324410,10550,10550,10550,10550,231
|
|
20240628,121800,1083887360,10560,10550,10560,10550,503
|
|
20240628,121700,1078580410,10550,10550,10550,10550,155
|
|
20240628,121600,1076945160,10550,10550,10550,10550,62
|
|
20240628,121500,1076291060,10560,10560,10560,10560,260
|
|
20240628,121400,1073545460,10560,10560,10560,10560,25
|
|
20240628,121300,1073281460,10560,10560,10560,10560,135
|
|
20240628,121200,1071855860,10560,10560,10560,10560,0
|
|
20240628,121100,1071855860,10560,10560,10560,10560,108
|
|
20240628,121000,1070715380,10560,10560,10560,10560,150
|
|
20240628,120900,1069131380,10570,10570,10570,10570,0
|
|
20240628,120800,1069131380,10570,10570,10570,10570,200
|
|
20240628,120700,1067017380,10570,10570,10570,10570,0
|
|
20240628,120600,1067017380,10570,10570,10570,10570,1
|
|
20240628,120500,1067006810,10570,10570,10570,10570,250
|
|
20240628,120400,1064364310,10570,10560,10570,10560,4
|
|
20240628,120300,1064322060,10560,10550,10560,10550,149
|
|
20240628,120200,1062749750,10550,10550,10550,10550,0
|
|
20240628,120100,1062749750,10550,10550,10550,10550,430
|
|
20240628,120000,1058213250,10550,10550,10550,10550,56
|
|
20240628,115900,1057622450,10550,10550,10550,10550,4
|
|
20240628,115800,1057580250,10560,10560,10560,10560,50
|
|
20240628,115700,1057052250,10560,10560,10560,10560,139
|
|
20240628,115600,1055584410,10560,10560,10560,10560,444
|
|
20240628,115500,1050895770,10560,10560,10560,10560,1
|
|
20240628,115400,1050885210,10570,10570,10570,10570,100
|
|
20240628,115300,1049828210,10560,10570,10570,10560,14
|
|
20240628,115200,1049680260,10570,10560,10570,10560,8
|
|
20240628,115100,1049595750,10560,10570,10570,10560,244
|
|
20240628,115000,1047016730,10570,10570,10570,10570,51
|
|
20240628,114900,1046477660,10570,10570,10570,10570,332
|
|
20240628,114800,1042968420,10570,10570,10570,10570,389
|
|
20240628,114700,1038856690,10560,10570,10570,10560,16
|
|
20240628,114600,1038687620,10580,10580,10580,10580,0
|
|
20240628,114500,1038687620,10580,10570,10580,10550,1082
|
|
20240628,114400,1027252340,10580,10570,10580,10570,2
|
|
20240628,114300,1027231190,10580,10580,10580,10580,617
|
|
20240628,114200,1020703330,10570,10590,10590,10570,2180
|
|
20240628,114100,997638830,10590,10590,10590,10590,303
|
|
20240628,114000,994430060,10600,10600,10600,10600,46
|
|
20240628,113900,993942460,10600,10600,10600,10600,10
|
|
20240628,113800,993836460,10590,10590,10590,10590,41
|
|
20240628,113700,993402270,10590,10600,10600,10590,775
|
|
20240628,113600,985194020,10600,10600,10600,10600,1015
|
|
20240628,113500,974435020,10600,10590,10600,10590,2333
|
|
20240628,113400,949705820,10590,10590,10590,10590,0
|
|
20240628,113300,949705820,10590,10590,10590,10590,0
|
|
20240628,113200,949705820,10590,10590,10590,10590,1272
|
|
20240628,113100,936235340,10590,10590,10590,10590,0
|
|
20240628,113000,936235340,10590,10590,10590,10590,204
|
|
20240628,112900,934074980,10590,10600,10600,10590,119
|
|
20240628,112800,932813730,10580,10590,10600,10580,3025
|
|
20240628,112700,900756930,10580,10580,10580,10580,200
|
|
20240628,112600,898640930,10580,10580,10580,10570,103
|
|
20240628,112500,897551220,10590,10590,10590,10590,945
|
|
20240628,112400,887543670,10580,10580,10580,10580,270
|
|
20240628,112300,884687070,10570,10570,10570,10570,88
|
|
20240628,112200,883756910,10570,10560,10570,10560,13
|
|
20240628,112100,883619620,10560,10560,10560,10560,0
|
|
20240628,112000,883619620,10560,10560,10560,10560,70
|
|
20240628,111900,882880420,10550,10550,10550,10550,41
|
|
20240628,111800,882447870,10560,10560,10560,10560,0
|
|
20240628,111700,882447870,10560,10560,10560,10560,0
|
|
20240628,111600,882447870,10560,10560,10560,10560,1
|
|
20240628,111500,882437310,10560,10560,10560,10560,1
|
|
20240628,111400,882426750,10560,10560,10560,10560,13
|
|
20240628,111300,882289470,10570,10570,10570,10570,153
|
|
20240628,111200,880672260,10570,10580,10580,10570,530
|
|
20240628,111100,875065160,10580,10570,10580,10570,285
|
|
20240628,111000,872052700,10570,10570,10570,10570,2602
|
|
20240628,110900,844549560,10560,10560,10560,10560,20
|
|
20240628,110800,844338360,10550,10550,10550,10550,241
|
|
20240628,110700,841795810,10540,10550,10550,10540,1179
|
|
20240628,110600,829357890,10550,10550,10570,10550,400
|
|
20240628,110500,825136890,10570,10560,10570,10560,1000
|
|
20240628,110400,814567050,10550,10560,10560,10550,2341
|
|
20240628,110300,789869170,10560,10560,10560,10560,835
|
|
20240628,110200,781051570,10560,10560,10560,10560,0
|
|
20240628,110100,781051570,10560,10570,10570,10560,689
|
|
20240628,110000,773775580,10570,10560,10570,10560,61
|
|
20240628,105900,773131020,10570,10560,10570,10560,510
|
|
20240628,105800,767743120,10570,10570,10570,10570,15
|
|
20240628,105700,767584570,10560,10560,10560,10560,101
|
|
20240628,105600,766518010,10560,10560,10560,10560,65
|
|
20240628,105500,765831610,10560,10560,10570,10560,756
|
|
20240628,105400,757842730,10570,10560,10570,10560,581
|
|
20240628,105300,751703060,10560,10550,10560,10550,1324
|
|
20240628,105200,737733850,10550,10540,10550,10540,95
|
|
20240628,105100,736732080,10540,10540,10540,10540,1
|
|
20240628,105000,736721540,10540,10540,10540,10540,21
|
|
20240628,104900,736500200,10530,10540,10540,10530,89
|
|
20240628,104800,735562150,10540,10540,10540,10540,1
|
|
20240628,104700,735551610,10530,10530,10530,10530,0
|
|
20240628,104600,735551610,10530,10530,10530,10530,22
|
|
20240628,104500,735319950,10520,10520,10520,10520,0
|
|
20240628,104400,735319950,10520,10530,10530,10520,1094
|
|
20240628,104300,723809130,10530,10550,10550,10520,2679
|
|
20240628,104200,695595460,10550,10550,10550,10550,284
|
|
20240628,104100,692599260,10540,10540,10540,10540,40
|
|
20240628,104000,692177660,10540,10540,10540,10540,11
|
|
20240628,103900,692061720,10530,10530,10530,10530,5
|
|
20240628,103800,692009070,10540,10540,10540,10540,0
|
|
20240628,103700,692009070,10540,10540,10540,10540,71
|
|
20240628,103600,691260730,10540,10540,10540,10540,0
|
|
20240628,103500,691260730,10540,10530,10540,10530,31
|
|
20240628,103400,690934000,10530,10540,10540,10530,158
|
|
20240628,103300,689270180,10540,10540,10540,10540,47
|
|
20240628,103200,688774800,10540,10540,10540,10540,112
|
|
20240628,103100,687594320,10540,10530,10540,10530,146
|
|
20240628,103000,686056480,10540,10540,10540,10540,235
|
|
20240628,102900,683579580,10530,10530,10530,10530,0
|
|
20240628,102800,683579580,10530,10530,10530,10530,0
|
|
20240628,102700,683579580,10530,10530,10530,10530,301
|
|
20240628,102600,680410050,10560,10530,10560,10530,1010
|
|
20240628,102500,669752700,10530,10540,10540,10530,119
|
|
20240628,102400,668499580,10530,10530,10530,10530,0
|
|
20240628,102300,668499580,10530,10530,10530,10530,0
|
|
20240628,102200,668499580,10530,10540,10540,10530,48
|
|
20240628,102100,667993750,10540,10540,10540,10540,21
|
|
20240628,102000,667772410,10530,10530,10530,10530,0
|
|
20240628,101900,667772410,10530,10540,10540,10530,181
|
|
20240628,101800,665866380,10520,10530,10540,10520,1876
|
|
20240628,101700,646114910,10540,10530,10540,10530,401
|
|
20240628,101600,641892180,10530,10530,10530,10530,140
|
|
20240628,101500,640417980,10530,10540,10540,10530,1610
|
|
20240628,101400,623464480,10530,10580,10580,10530,1687
|
|
20240628,101300,605679140,10550,10580,10580,10550,896
|
|
20240628,101200,596212730,10580,10580,10580,10580,229
|
|
20240628,101100,593789910,10580,10600,10600,10580,500
|
|
20240628,101000,588497610,10600,10600,10600,10580,415
|
|
20240628,100900,584099050,10600,10600,10600,10580,2736
|
|
20240628,100800,555125570,10600,10600,10600,10600,1282
|
|
20240628,100700,541536370,10600,10590,10610,10590,1438
|
|
20240628,100600,526289430,10590,10610,10610,10590,2510
|
|
20240628,100500,499678330,10610,10590,10610,10590,959
|
|
20240628,100400,489509940,10600,10600,10600,10590,419
|
|
20240628,100300,485069960,10600,10570,10600,10570,228
|
|
20240628,100200,482654880,10580,10560,10580,10560,331
|
|
20240628,100100,479159500,10600,10570,10600,10560,598
|
|
20240628,100000,472835220,10570,10630,10630,10570,907
|
|
20240628,095900,463219200,10630,10530,10630,10530,11778
|
|
20240628,095800,338800680,10520,10520,10520,10520,134
|
|
20240628,095700,337391000,10520,10520,10520,10520,223
|
|
20240628,095600,335045040,10530,10510,10530,10500,127
|
|
20240628,095500,333710190,10530,10530,10530,10490,2176
|
|
20240628,095400,310796950,10520,10490,10520,10490,6533
|
|
20240628,095300,242135850,10490,10490,10490,10490,45
|
|
20240628,095200,241663800,10500,10490,10500,10490,621
|
|
20240628,095100,235147800,10500,10490,10500,10490,658
|
|
20240628,095000,228239810,10490,10480,10490,10480,218
|
|
20240628,094900,225954970,10480,10480,10480,10480,249
|
|
20240628,094800,223345450,10490,10480,10490,10480,150
|
|
20240628,094700,221772450,10480,10490,10490,10480,328
|
|
20240628,094600,218331930,10500,10490,10500,10490,23
|
|
20240628,094500,218090620,10490,10500,10500,10490,303
|
|
20240628,094400,214912100,10490,10500,10500,10490,51
|
|
20240628,094300,214376610,10500,10500,10500,10490,229
|
|
20240628,094200,211972590,10500,10500,10510,10500,1079
|
|
20240628,094100,200642990,10500,10490,10500,10490,27
|
|
20240628,094000,200359750,10490,10490,10490,10490,3
|
|
20240628,093900,200328280,10480,10480,10480,10480,70
|
|
20240628,093800,199594680,10490,10490,10490,10480,1001
|
|
20240628,093700,189103370,10490,10500,10500,10490,298
|
|
20240628,093600,185976760,10500,10500,10500,10500,212
|
|
20240628,093500,183750760,10500,10500,10510,10500,971
|
|
20240628,093400,173554680,10500,10490,10500,10490,105
|
|
20240628,093300,172453180,10490,10480,10490,10480,1161
|
|
20240628,093200,160276090,10480,10490,10490,10480,60
|
|
20240628,093100,159646790,10490,10490,10490,10490,147
|
|
20240628,093000,158104760,10490,10490,10490,10490,194
|
|
20240628,092900,156069700,10490,10490,10490,10490,1612
|
|
20240628,092800,139159820,10490,10490,10490,10480,549
|
|
20240628,092700,133405810,10490,10490,10490,10480,1213
|
|
20240628,092600,120687440,10480,10480,10480,10480,103
|
|
20240628,092500,119608000,10480,10480,10490,10480,161
|
|
20240628,092400,117920630,10490,10500,10500,10490,152
|
|
20240628,092300,116325650,10500,10480,10500,10480,268
|
|
20240628,092200,113512310,10490,10490,10490,10490,54
|
|
20240628,092100,112945850,10480,10480,10490,10480,185
|
|
20240628,092000,111006050,10480,10490,10490,10480,1146
|
|
20240628,091900,98991390,10480,10480,10480,10480,0
|
|
20240628,091800,98991390,10480,10480,10480,10480,501
|
|
20240628,091700,93740910,10480,10470,10480,10470,112
|
|
20240628,091600,92567450,10480,10480,10480,10480,2
|
|
20240628,091500,92546490,10450,10450,10450,10450,95
|
|
20240628,091400,91553740,10450,10450,10450,10450,258
|
|
20240628,091300,88857640,10450,10450,10450,10450,26
|
|
20240628,091200,88585940,10450,10470,10470,10450,1172
|
|
20240628,091100,76326890,10460,10460,10460,10460,195
|
|
20240628,091000,74287190,10450,10460,10460,10450,609
|
|
20240628,090900,67918640,10460,10470,10470,10460,347
|
|
20240628,090800,64287820,10470,10460,10470,10460,180
|
|
20240628,090700,62405010,10460,10470,10470,10460,654
|
|
20240628,090600,55563670,10480,10480,10480,10460,370
|
|
20240628,090500,51693260,10460,10490,10490,10460,1365
|
|
20240628,090400,37380610,10480,10480,10480,10480,197
|
|
20240628,090300,35316050,10480,10480,10480,10450,118
|
|
20240628,090200,34079440,10480,10480,10480,10480,287
|
|
20240628,090100,31071680,10490,10490,10490,10490,1131
|
|
20240628,090000,19207490,10490,10450,10490,10430,1777
|