612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190900,622107260,3610,3610,3610,3610,4891
|
|
20240628,190800,622107260,3610,3610,3610,3610,0
|
|
20240628,190700,622107260,3610,3610,3610,3610,0
|
|
20240628,190600,622107260,3610,3610,3610,3610,0
|
|
20240628,190500,622107260,3610,3610,3610,3610,0
|
|
20240628,190400,622107260,3610,3610,3610,3610,0
|
|
20240628,190300,622107260,3610,3610,3610,3610,0
|
|
20240628,190200,622107260,3610,3610,3610,3610,0
|
|
20240628,190100,622107260,3610,3610,3610,3610,0
|
|
20240628,190000,622107260,3610,3610,3610,3610,0
|
|
20240628,185900,622107260,3610,3610,3610,3610,0
|
|
20240628,185800,622107260,3610,3610,3610,3610,0
|
|
20240628,185700,622107260,3610,3610,3610,3610,0
|
|
20240628,185600,622107260,3610,3610,3610,3610,0
|
|
20240628,185500,622107260,3610,3610,3610,3610,0
|
|
20240628,185400,622107260,3610,3610,3610,3610,0
|
|
20240628,185300,622107260,3610,3610,3610,3610,0
|
|
20240628,185200,622107260,3610,3610,3610,3610,0
|
|
20240628,185100,622107260,3610,3610,3610,3610,0
|
|
20240628,185000,622107260,3610,3610,3610,3610,0
|
|
20240628,184900,622107260,3610,3610,3610,3610,0
|
|
20240628,184800,622107260,3610,3610,3610,3610,0
|
|
20240628,184700,622107260,3610,3610,3610,3610,0
|
|
20240628,184600,622107260,3610,3610,3610,3610,0
|
|
20240628,184500,622107260,3610,3610,3610,3610,0
|
|
20240628,184400,622107260,3610,3610,3610,3610,0
|
|
20240628,184300,622107260,3610,3610,3610,3610,0
|
|
20240628,184200,622107260,3610,3610,3610,3610,0
|
|
20240628,184100,622107260,3610,3610,3610,3610,0
|
|
20240628,184000,622107260,3610,3610,3610,3610,0
|
|
20240628,183900,622107260,3610,3610,3610,3610,4891
|
|
20240628,183800,622107260,3610,3610,3610,3610,0
|
|
20240628,183700,622107260,3610,3610,3610,3610,0
|
|
20240628,183600,622107260,3610,3610,3610,3610,0
|
|
20240628,183500,622107260,3610,3610,3610,3610,0
|
|
20240628,183400,622107260,3610,3610,3610,3610,0
|
|
20240628,183300,622107260,3610,3610,3610,3610,0
|
|
20240628,183200,622107260,3610,3610,3610,3610,0
|
|
20240628,183100,622107260,3610,3610,3610,3610,0
|
|
20240628,183000,622107260,3610,3610,3610,3610,0
|
|
20240628,182900,622107260,3610,3610,3610,3610,0
|
|
20240628,182800,622107260,3610,3610,3610,3610,0
|
|
20240628,182700,622107260,3610,3610,3610,3610,0
|
|
20240628,182600,622107260,3610,3610,3610,3610,0
|
|
20240628,182500,622107260,3610,3610,3610,3610,0
|
|
20240628,182400,622107260,3610,3610,3610,3610,0
|
|
20240628,182300,622107260,3610,3610,3610,3610,0
|
|
20240628,182200,622107260,3610,3610,3610,3610,0
|
|
20240628,182100,622107260,3610,3610,3610,3610,0
|
|
20240628,182000,622107260,3610,3610,3610,3610,0
|
|
20240628,181900,622107260,3610,3610,3610,3610,0
|
|
20240628,181800,622107260,3610,3610,3610,3610,0
|
|
20240628,181700,622107260,3610,3610,3610,3610,0
|
|
20240628,181600,622107260,3610,3610,3610,3610,0
|
|
20240628,181500,622107260,3610,3610,3610,3610,0
|
|
20240628,181400,622107260,3610,3610,3610,3610,0
|
|
20240628,181300,622107260,3610,3610,3610,3610,0
|
|
20240628,181200,622107260,3610,3610,3610,3610,0
|
|
20240628,181100,622107260,3610,3610,3610,3610,0
|
|
20240628,181000,622107260,3610,3610,3610,3610,0
|
|
20240628,180900,622107260,3610,3610,3610,3610,4891
|
|
20240628,180800,622107260,3610,3610,3610,3610,0
|
|
20240628,180700,622107260,3610,3610,3610,3610,0
|
|
20240628,180600,622107260,3610,3610,3610,3610,0
|
|
20240628,180500,622107260,3610,3610,3610,3610,0
|
|
20240628,180400,622107260,3610,3610,3610,3610,0
|
|
20240628,180300,622107260,3610,3610,3610,3610,0
|
|
20240628,180200,622107260,3610,3610,3610,3610,0
|
|
20240628,180100,622107260,3610,3610,3610,3610,0
|
|
20240628,180000,622107260,3610,3610,3610,3610,0
|
|
20240628,175900,622107260,3610,3610,3610,3610,0
|
|
20240628,175800,622107260,3610,3610,3610,3610,0
|
|
20240628,175700,622107260,3610,3610,3610,3610,0
|
|
20240628,175600,622107260,3610,3610,3610,3610,0
|
|
20240628,175500,622107260,3610,3610,3610,3610,0
|
|
20240628,175400,622107260,3610,3610,3610,3610,0
|
|
20240628,175300,622107260,3610,3610,3610,3610,0
|
|
20240628,175200,622107260,3610,3610,3610,3610,0
|
|
20240628,175100,622107260,3610,3610,3610,3610,0
|
|
20240628,175000,622107260,3610,3610,3610,3610,0
|
|
20240628,174900,622107260,3610,3610,3610,3610,0
|
|
20240628,174800,622107260,3610,3610,3610,3610,0
|
|
20240628,174700,622107260,3610,3610,3610,3610,0
|
|
20240628,174600,622107260,3610,3610,3610,3610,0
|
|
20240628,174500,622107260,3610,3610,3610,3610,0
|
|
20240628,174400,622107260,3610,3610,3610,3610,0
|
|
20240628,174300,622107260,3610,3610,3610,3610,0
|
|
20240628,174200,622107260,3610,3610,3610,3610,0
|
|
20240628,174100,622107260,3610,3610,3610,3610,0
|
|
20240628,174000,622107260,3610,3610,3610,3610,0
|
|
20240628,173900,622107260,3610,3610,3610,3610,4891
|
|
20240628,173800,622107260,3610,3610,3610,3610,0
|
|
20240628,173700,622107260,3610,3610,3610,3610,0
|
|
20240628,173600,622107260,3610,3610,3610,3610,0
|
|
20240628,173500,622107260,3610,3610,3610,3610,0
|
|
20240628,173400,622107260,3610,3610,3610,3610,0
|
|
20240628,173300,622107260,3610,3610,3610,3610,0
|
|
20240628,173200,622107260,3610,3610,3610,3610,0
|
|
20240628,173100,622107260,3610,3610,3610,3610,0
|
|
20240628,173000,622107260,3610,3610,3610,3610,0
|
|
20240628,172900,622107260,3610,3610,3610,3610,0
|
|
20240628,172800,622107260,3610,3610,3610,3610,0
|
|
20240628,172700,622107260,3610,3610,3610,3610,0
|
|
20240628,172600,622107260,3610,3610,3610,3610,0
|
|
20240628,172500,622107260,3610,3610,3610,3610,0
|
|
20240628,172400,622107260,3610,3610,3610,3610,0
|
|
20240628,172300,622107260,3610,3610,3610,3610,0
|
|
20240628,172200,622107260,3610,3610,3610,3610,0
|
|
20240628,172100,622107260,3610,3610,3610,3610,0
|
|
20240628,172000,622107260,3610,3610,3610,3610,0
|
|
20240628,171900,622107260,3610,3610,3610,3610,0
|
|
20240628,171800,622107260,3610,3610,3610,3610,0
|
|
20240628,171700,622107260,3610,3610,3610,3610,0
|
|
20240628,171600,622107260,3610,3610,3610,3610,0
|
|
20240628,171500,622107260,3610,3610,3610,3610,0
|
|
20240628,171400,622107260,3610,3610,3610,3610,0
|
|
20240628,171300,622107260,3610,3610,3610,3610,0
|
|
20240628,171200,622107260,3610,3610,3610,3610,0
|
|
20240628,171100,622107260,3610,3610,3610,3610,0
|
|
20240628,171000,622107260,3610,3610,3610,3610,0
|
|
20240628,170900,622107260,3610,3610,3610,3610,4891
|
|
20240628,170800,622107260,3610,3610,3610,3610,0
|
|
20240628,170700,622107260,3610,3610,3610,3610,0
|
|
20240628,170600,622107260,3610,3610,3610,3610,0
|
|
20240628,170500,622107260,3610,3610,3610,3610,0
|
|
20240628,170400,622107260,3610,3610,3610,3610,0
|
|
20240628,170300,622107260,3610,3610,3610,3610,0
|
|
20240628,170200,622107260,3610,3610,3610,3610,0
|
|
20240628,170100,622107260,3610,3610,3610,3610,0
|
|
20240628,170000,622107260,3610,3610,3610,3610,0
|
|
20240628,165900,622107260,3610,3610,3610,3610,0
|
|
20240628,165800,622107260,3610,3610,3610,3610,0
|
|
20240628,165700,622107260,3610,3610,3610,3610,0
|
|
20240628,165600,622107260,3610,3610,3610,3610,0
|
|
20240628,165500,622107260,3610,3610,3610,3610,0
|
|
20240628,165400,622107260,3610,3610,3610,3610,0
|
|
20240628,165300,622107260,3610,3610,3610,3610,0
|
|
20240628,165200,622107260,3610,3610,3610,3610,0
|
|
20240628,165100,622107260,3610,3610,3610,3610,0
|
|
20240628,165000,622107260,3610,3610,3610,3610,0
|
|
20240628,164900,622107260,3610,3610,3610,3610,0
|
|
20240628,164800,622107260,3610,3610,3610,3610,0
|
|
20240628,164700,622107260,3610,3610,3610,3610,0
|
|
20240628,164600,622107260,3610,3610,3610,3610,0
|
|
20240628,164500,622107260,3610,3610,3610,3610,0
|
|
20240628,164400,622107260,3610,3610,3610,3610,0
|
|
20240628,164300,622107260,3610,3610,3610,3610,0
|
|
20240628,164200,622107260,3610,3610,3610,3610,0
|
|
20240628,164100,622107260,3610,3610,3610,3610,0
|
|
20240628,164000,622107260,3610,3610,3610,3610,0
|
|
20240628,163900,622107260,3610,3610,3610,3610,4891
|
|
20240628,163800,622107260,3610,3610,3610,3610,0
|
|
20240628,163700,622107260,3610,3610,3610,3610,0
|
|
20240628,163600,622107260,3610,3610,3610,3610,0
|
|
20240628,163500,622107260,3610,3610,3610,3610,0
|
|
20240628,163400,622107260,3610,3610,3610,3610,0
|
|
20240628,163300,622107260,3610,3610,3610,3610,0
|
|
20240628,163200,622107260,3610,3610,3610,3610,0
|
|
20240628,163100,622107260,3610,3610,3610,3610,0
|
|
20240628,163000,622107260,3610,3610,3610,3610,0
|
|
20240628,162900,622107260,3610,3610,3610,3610,0
|
|
20240628,162800,622107260,3610,3610,3610,3610,0
|
|
20240628,162700,622107260,3610,3610,3610,3610,0
|
|
20240628,162600,622107260,3610,3610,3610,3610,0
|
|
20240628,162500,622107260,3610,3610,3610,3610,0
|
|
20240628,162400,622107260,3610,3610,3610,3610,0
|
|
20240628,162300,622107260,3610,3610,3610,3610,0
|
|
20240628,162200,622107260,3610,3610,3610,3610,0
|
|
20240628,162100,622107260,3610,3610,3610,3610,0
|
|
20240628,162000,622107260,3610,3610,3610,3610,0
|
|
20240628,161900,622107260,3610,3610,3610,3610,0
|
|
20240628,161800,622107260,3610,3610,3610,3610,0
|
|
20240628,161700,622107260,3610,3610,3610,3610,0
|
|
20240628,161600,622107260,3610,3610,3610,3610,0
|
|
20240628,161500,622107260,3610,3610,3610,3610,0
|
|
20240628,161400,622107260,3610,3610,3610,3610,0
|
|
20240628,161300,622107260,3610,3610,3610,3610,0
|
|
20240628,161200,622107260,3610,3610,3610,3610,0
|
|
20240628,161100,622107260,3610,3610,3610,3610,0
|
|
20240628,161000,622107260,3610,3610,3610,3610,0
|
|
20240628,160900,622107260,3610,3610,3610,3610,4891
|
|
20240628,160800,622107260,3610,3610,3610,3610,0
|
|
20240628,160700,622107260,3610,3610,3610,3610,0
|
|
20240628,160600,622107260,3610,3610,3610,3610,0
|
|
20240628,160500,622107260,3610,3610,3610,3610,0
|
|
20240628,160400,622107260,3610,3610,3610,3610,0
|
|
20240628,160300,622107260,3610,3610,3610,3610,0
|
|
20240628,160200,622107260,3610,3610,3610,3610,0
|
|
20240628,160100,622107260,3610,3610,3610,3610,0
|
|
20240628,160000,622107260,3610,3610,3610,3610,0
|
|
20240628,155900,622107260,3610,3610,3610,3610,0
|
|
20240628,155800,622107260,3610,3610,3610,3610,0
|
|
20240628,155700,622107260,3610,3610,3610,3610,0
|
|
20240628,155600,622107260,3610,3610,3610,3610,0
|
|
20240628,155500,622107260,3610,3610,3610,3610,0
|
|
20240628,155400,622107260,3610,3610,3610,3610,0
|
|
20240628,155300,622107260,3610,3610,3610,3610,0
|
|
20240628,155200,622107260,3610,3610,3610,3610,0
|
|
20240628,155100,622107260,3610,3610,3610,3610,0
|
|
20240628,155000,622107260,3610,3610,3610,3610,0
|
|
20240628,154900,622107260,3610,3610,3610,3610,0
|
|
20240628,154800,622107260,3610,3610,3610,3610,0
|
|
20240628,154700,622107260,3610,3610,3610,3610,0
|
|
20240628,154600,622107260,3610,3610,3610,3610,0
|
|
20240628,154500,622107260,3610,3610,3610,3610,0
|
|
20240628,154400,622107260,3610,3610,3610,3610,0
|
|
20240628,154300,622107260,3610,3610,3610,3610,0
|
|
20240628,154200,622107260,3610,3610,3610,3610,0
|
|
20240628,154100,622107260,3610,3610,3610,3610,0
|
|
20240628,154000,622107260,3610,3610,3610,3610,0
|
|
20240628,153900,622107260,3610,3610,3610,3610,4891
|
|
20240628,153800,622107260,3610,3610,3610,3610,0
|
|
20240628,153700,622107260,3610,3610,3610,3610,0
|
|
20240628,153600,622107260,3610,3610,3610,3610,0
|
|
20240628,153500,622107260,3610,3610,3610,3610,0
|
|
20240628,153400,622107260,3610,3610,3610,3610,0
|
|
20240628,153300,622107260,3610,3610,3610,3610,0
|
|
20240628,153200,622107260,3610,3610,3610,3610,0
|
|
20240628,153100,622107260,3610,3610,3610,3610,0
|
|
20240628,153000,622107260,3610,3610,3610,3610,4891
|
|
20240628,152900,604450750,3615,3615,3615,3615,0
|
|
20240628,152800,604450750,3615,3615,3615,3615,0
|
|
20240628,152700,604450750,3615,3615,3615,3615,0
|
|
20240628,152600,604450750,3615,3615,3615,3615,0
|
|
20240628,152500,604450750,3615,3615,3615,3615,0
|
|
20240628,152400,604450750,3615,3615,3615,3615,0
|
|
20240628,152300,604450750,3615,3615,3615,3615,0
|
|
20240628,152200,604450750,3615,3615,3615,3615,0
|
|
20240628,152100,604450750,3615,3615,3615,3615,0
|
|
20240628,152000,604450750,3615,3615,3615,3615,0
|
|
20240628,151900,604450750,3615,3620,3625,3615,5969
|
|
20240628,151800,582866875,3620,3620,3625,3615,1211
|
|
20240628,151700,578483615,3620,3620,3620,3620,61
|
|
20240628,151600,578262795,3620,3620,3620,3620,109
|
|
20240628,151500,577868215,3620,3620,3620,3615,508
|
|
20240628,151400,576031755,3620,3620,3620,3615,9
|
|
20240628,151300,575999190,3620,3615,3620,3615,1218
|
|
20240628,151200,571596100,3615,3615,3615,3615,1001
|
|
20240628,151100,567977485,3615,3615,3615,3615,139
|
|
20240628,151000,567475000,3615,3610,3615,3610,1742
|
|
20240628,150900,561181380,3615,3615,3615,3615,32
|
|
20240628,150800,561065700,3615,3615,3615,3615,51
|
|
20240628,150700,560881335,3615,3610,3615,3610,171
|
|
20240628,150600,560263215,3610,3610,3610,3610,0
|
|
20240628,150500,560263215,3610,3615,3615,3610,121
|
|
20240628,150400,559826400,3615,3615,3615,3615,339
|
|
20240628,150300,558600915,3615,3615,3615,3615,5353
|
|
20240628,150200,539249820,3615,3615,3615,3615,30
|
|
20240628,150100,539141370,3620,3620,3620,3615,1622
|
|
20240628,150000,533269755,3620,3620,3620,3620,0
|
|
20240628,145900,533269755,3620,3615,3620,3615,766
|
|
20240628,145800,530500065,3615,3615,3615,3615,1000
|
|
20240628,145700,526885065,3620,3620,3620,3620,50
|
|
20240628,145600,526704065,3620,3620,3620,3620,0
|
|
20240628,145500,526704065,3620,3620,3620,3620,215
|
|
20240628,145400,525925765,3620,3620,3620,3620,500
|
|
20240628,145300,524115765,3620,3620,3620,3620,200
|
|
20240628,145200,523391765,3620,3615,3620,3615,563
|
|
20240628,145100,521354020,3620,3620,3620,3620,14
|
|
20240628,145000,521303340,3620,3620,3620,3620,0
|
|
20240628,144900,521303340,3620,3620,3620,3620,15
|
|
20240628,144800,521249040,3615,3615,3615,3615,0
|
|
20240628,144700,521249040,3615,3615,3615,3615,0
|
|
20240628,144600,521249040,3615,3615,3615,3615,138
|
|
20240628,144500,520750170,3615,3615,3615,3615,2982
|
|
20240628,144400,509970240,3615,3615,3615,3615,0
|
|
20240628,144300,509970240,3615,3615,3615,3615,3
|
|
20240628,144200,509959395,3615,3615,3615,3615,0
|
|
20240628,144100,509959395,3615,3615,3615,3615,0
|
|
20240628,144000,509959395,3615,3615,3615,3615,0
|
|
20240628,143900,509959395,3615,3615,3615,3615,108
|
|
20240628,143800,509568975,3615,3615,3615,3615,2
|
|
20240628,143700,509561745,3615,3615,3615,3615,53
|
|
20240628,143600,509370150,3610,3610,3610,3610,0
|
|
20240628,143500,509370150,3610,3610,3610,3610,450
|
|
20240628,143400,507745650,3610,3610,3610,3610,5
|
|
20240628,143300,507727600,3615,3615,3615,3615,0
|
|
20240628,143200,507727600,3615,3615,3615,3615,1
|
|
20240628,143100,507723985,3610,3610,3610,3610,226
|
|
20240628,143000,506908125,3610,3610,3610,3610,0
|
|
20240628,142900,506908125,3610,3610,3610,3610,0
|
|
20240628,142800,506908125,3610,3610,3610,3610,299
|
|
20240628,142700,505828735,3605,3605,3605,3605,1
|
|
20240628,142600,505825130,3610,3610,3610,3610,0
|
|
20240628,142500,505825130,3610,3610,3610,3610,19
|
|
20240628,142400,505756540,3610,3610,3610,3610,0
|
|
20240628,142300,505756540,3610,3610,3610,3610,18
|
|
20240628,142200,505691560,3605,3605,3605,3605,801
|
|
20240628,142100,502803955,3605,3605,3605,3605,0
|
|
20240628,142000,502803955,3605,3605,3605,3605,10
|
|
20240628,141900,502767905,3610,3610,3610,3610,0
|
|
20240628,141800,502767905,3610,3610,3610,3610,0
|
|
20240628,141700,502767905,3610,3610,3610,3610,0
|
|
20240628,141600,502767905,3610,3610,3610,3610,0
|
|
20240628,141500,502767905,3610,3610,3610,3610,0
|
|
20240628,141400,502767905,3610,3610,3610,3610,0
|
|
20240628,141300,502767905,3610,3610,3610,3610,0
|
|
20240628,141200,502767905,3610,3610,3610,3610,0
|
|
20240628,141100,502767905,3610,3605,3610,3605,1471
|
|
20240628,141000,497464945,3605,3605,3605,3605,0
|
|
20240628,140900,497464945,3605,3605,3605,3605,0
|
|
20240628,140800,497464945,3605,3605,3605,3605,0
|
|
20240628,140700,497464945,3605,3605,3605,3605,0
|
|
20240628,140600,497464945,3605,3605,3605,3605,5
|
|
20240628,140500,497446920,3605,3605,3605,3605,312
|
|
20240628,140400,496322160,3610,3610,3610,3610,0
|
|
20240628,140300,496322160,3610,3610,3610,3610,0
|
|
20240628,140200,496322160,3610,3610,3610,3610,859
|
|
20240628,140100,493221170,3610,3615,3615,3610,58
|
|
20240628,140000,493011675,3615,3615,3615,3615,0
|
|
20240628,135900,493011675,3615,3615,3615,3615,0
|
|
20240628,135800,493011675,3615,3615,3615,3615,2
|
|
20240628,135700,493004445,3615,3610,3615,3610,301
|
|
20240628,135600,491917830,3610,3610,3610,3610,0
|
|
20240628,135500,491917830,3610,3610,3610,3610,0
|
|
20240628,135400,491917830,3610,3610,3610,3610,0
|
|
20240628,135300,491917830,3610,3610,3610,3610,0
|
|
20240628,135200,491917830,3610,3610,3610,3610,5
|
|
20240628,135100,491899780,3615,3615,3615,3615,0
|
|
20240628,135000,491899780,3615,3615,3615,3615,0
|
|
20240628,134900,491899780,3615,3615,3615,3615,1
|
|
20240628,134800,491896165,3615,3615,3615,3615,475
|
|
20240628,134700,490179040,3615,3615,3615,3615,500
|
|
20240628,134600,488371540,3615,3610,3615,3610,77
|
|
20240628,134500,488093225,3610,3610,3610,3610,2
|
|
20240628,134400,488086005,3615,3615,3615,3615,0
|
|
20240628,134300,488086005,3615,3615,3615,3615,0
|
|
20240628,134200,488086005,3615,3615,3615,3615,0
|
|
20240628,134100,488086005,3615,3615,3615,3610,388
|
|
20240628,134000,486685080,3620,3620,3620,3620,1
|
|
20240628,133900,486681460,3610,3610,3610,3610,0
|
|
20240628,133800,486681460,3610,3610,3610,3610,0
|
|
20240628,133700,486681460,3610,3610,3610,3610,200
|
|
20240628,133600,485959460,3610,3610,3610,3610,200
|
|
20240628,133500,485237460,3615,3615,3615,3615,10
|
|
20240628,133400,485201310,3615,3615,3615,3615,300
|
|
20240628,133300,484116810,3615,3615,3615,3615,3
|
|
20240628,133200,484105965,3620,3620,3620,3620,98
|
|
20240628,133100,483751205,3615,3620,3620,3615,143
|
|
20240628,133000,483234250,3615,3615,3615,3615,0
|
|
20240628,132900,483234250,3615,3615,3615,3615,0
|
|
20240628,132800,483234250,3615,3620,3620,3615,922
|
|
20240628,132700,479899615,3620,3620,3620,3620,211
|
|
20240628,132600,479135795,3625,3620,3625,3620,9
|
|
20240628,132500,479103205,3620,3620,3620,3620,10
|
|
20240628,132400,479067005,3620,3620,3620,3620,135
|
|
20240628,132300,478578305,3620,3620,3620,3620,0
|
|
20240628,132200,478578305,3620,3620,3620,3620,0
|
|
20240628,132100,478578305,3620,3620,3620,3620,132
|
|
20240628,132000,478100465,3620,3620,3620,3620,0
|
|
20240628,131900,478100465,3620,3620,3620,3620,1
|
|
20240628,131800,478096845,3620,3610,3620,3610,81
|
|
20240628,131700,477803905,3610,3610,3610,3610,0
|
|
20240628,131600,477803905,3610,3615,3615,3610,1000
|
|
20240628,131500,474190330,3620,3620,3620,3620,0
|
|
20240628,131400,474190330,3620,3620,3620,3620,198
|
|
20240628,131300,473473570,3625,3625,3625,3625,7091
|
|
20240628,131200,447768695,3625,3625,3625,3625,50
|
|
20240628,131100,447587445,3620,3615,3620,3615,3307
|
|
20240628,131000,435616810,3615,3615,3615,3615,335
|
|
20240628,130900,434405785,3610,3610,3610,3610,610
|
|
20240628,130800,432203685,3615,3615,3615,3615,165
|
|
20240628,130700,431607210,3610,3610,3610,3610,0
|
|
20240628,130600,431607210,3610,3610,3610,3610,0
|
|
20240628,130500,431607210,3610,3610,3610,3610,217
|
|
20240628,130400,430823840,3610,3610,3610,3610,0
|
|
20240628,130300,430823840,3610,3610,3610,3610,9
|
|
20240628,130200,430791350,3615,3615,3615,3615,0
|
|
20240628,130100,430791350,3615,3615,3615,3615,0
|
|
20240628,130000,430791350,3615,3615,3615,3615,0
|
|
20240628,125900,430791350,3615,3615,3615,3615,3
|
|
20240628,125800,430780505,3615,3615,3615,3615,0
|
|
20240628,125700,430780505,3615,3615,3615,3615,0
|
|
20240628,125600,430780505,3615,3615,3615,3615,0
|
|
20240628,125500,430780505,3615,3615,3615,3615,0
|
|
20240628,125400,430780505,3615,3615,3615,3615,22
|
|
20240628,125300,430700975,3615,3615,3615,3615,114
|
|
20240628,125200,430288865,3615,3615,3615,3615,600
|
|
20240628,125100,428119865,3615,3615,3615,3615,3090
|
|
20240628,125000,416949515,3620,3620,3620,3620,0
|
|
20240628,124900,416949515,3620,3620,3620,3620,0
|
|
20240628,124800,416949515,3620,3620,3620,3620,65
|
|
20240628,124700,416714215,3620,3620,3620,3620,0
|
|
20240628,124600,416714215,3620,3620,3620,3620,55
|
|
20240628,124500,416515115,3620,3620,3620,3620,14
|
|
20240628,124400,416464435,3615,3615,3615,3615,289
|
|
20240628,124300,415419700,3615,3615,3615,3615,18
|
|
20240628,124200,415354630,3615,3615,3615,3615,0
|
|
20240628,124100,415354630,3615,3615,3615,3615,671
|
|
20240628,124000,412928965,3615,3615,3615,3615,48
|
|
20240628,123900,412755445,3615,3615,3615,3615,0
|
|
20240628,123800,412755445,3615,3615,3615,3615,0
|
|
20240628,123700,412755445,3615,3615,3615,3615,0
|
|
20240628,123600,412755445,3615,3615,3615,3615,19
|
|
20240628,123500,412686760,3615,3615,3615,3615,30
|
|
20240628,123400,412578310,3615,3615,3615,3615,1
|
|
20240628,123300,412574695,3615,3615,3615,3615,100
|
|
20240628,123200,412213195,3615,3615,3615,3615,0
|
|
20240628,123100,412213195,3615,3615,3615,3615,0
|
|
20240628,123000,412213195,3615,3615,3615,3615,95
|
|
20240628,122900,411869770,3615,3615,3615,3615,0
|
|
20240628,122800,411869770,3615,3615,3615,3615,0
|
|
20240628,122700,411869770,3615,3610,3615,3610,388
|
|
20240628,122600,410467160,3610,3610,3610,3610,0
|
|
20240628,122500,410467160,3610,3610,3610,3610,0
|
|
20240628,122400,410467160,3610,3610,3610,3610,3000
|
|
20240628,122300,399637160,3610,3610,3610,3610,0
|
|
20240628,122200,399637160,3610,3610,3610,3610,20
|
|
20240628,122100,399564960,3610,3610,3610,3610,223
|
|
20240628,122000,398759930,3610,3610,3610,3610,0
|
|
20240628,121900,398759930,3610,3610,3610,3610,20
|
|
20240628,121800,398687730,3615,3615,3615,3615,70
|
|
20240628,121700,398434680,3615,3615,3615,3615,1
|
|
20240628,121600,398431065,3615,3615,3615,3615,40
|
|
20240628,121500,398286465,3615,3615,3615,3615,32
|
|
20240628,121400,398170785,3615,3615,3615,3610,60
|
|
20240628,121300,397953895,3615,3615,3615,3615,1015
|
|
20240628,121200,394284670,3615,3615,3615,3615,0
|
|
20240628,121100,394284670,3615,3615,3615,3615,0
|
|
20240628,121000,394284670,3615,3620,3620,3615,1050
|
|
20240628,120900,390484380,3620,3620,3620,3620,2
|
|
20240628,120800,390477140,3615,3615,3615,3615,0
|
|
20240628,120700,390477140,3615,3615,3615,3615,0
|
|
20240628,120600,390477140,3615,3615,3615,3615,10
|
|
20240628,120500,390440990,3615,3615,3615,3615,0
|
|
20240628,120400,390440990,3615,3615,3615,3615,0
|
|
20240628,120300,390440990,3615,3615,3615,3615,0
|
|
20240628,120200,390440990,3615,3615,3615,3615,0
|
|
20240628,120100,390440990,3615,3615,3615,3615,14
|
|
20240628,120000,390390380,3615,3615,3615,3615,0
|
|
20240628,115900,390390380,3615,3615,3615,3615,0
|
|
20240628,115800,390390380,3615,3615,3615,3615,0
|
|
20240628,115700,390390380,3615,3615,3615,3615,105
|
|
20240628,115600,390010805,3620,3620,3620,3620,0
|
|
20240628,115500,390010805,3620,3620,3620,3620,0
|
|
20240628,115400,390010805,3620,3620,3620,3620,5
|
|
20240628,115300,389992705,3620,3620,3620,3620,0
|
|
20240628,115200,389992705,3620,3620,3620,3620,0
|
|
20240628,115100,389992705,3620,3620,3620,3620,80
|
|
20240628,115000,389703105,3615,3615,3615,3615,100
|
|
20240628,114900,389341605,3615,3615,3615,3615,19
|
|
20240628,114800,389272920,3610,3610,3610,3610,1
|
|
20240628,114700,389269310,3610,3615,3615,3610,578
|
|
20240628,114600,387181980,3615,3615,3615,3615,0
|
|
20240628,114500,387181980,3615,3615,3615,3615,454
|
|
20240628,114400,385540770,3615,3615,3615,3615,0
|
|
20240628,114300,385540770,3615,3615,3615,3615,280
|
|
20240628,114200,384528570,3620,3615,3620,3615,8
|
|
20240628,114100,384499645,3615,3615,3615,3615,400
|
|
20240628,114000,383053645,3620,3615,3620,3610,9
|
|
20240628,113900,383021125,3620,3620,3620,3620,101
|
|
20240628,113800,382655505,3610,3615,3615,3610,2134
|
|
20240628,113700,374949015,3620,3620,3620,3620,395
|
|
20240628,113600,373519115,3625,3625,3625,3625,0
|
|
20240628,113500,373519115,3625,3625,3625,3625,1
|
|
20240628,113400,373515490,3625,3625,3625,3625,0
|
|
20240628,113300,373515490,3625,3625,3625,3625,0
|
|
20240628,113200,373515490,3625,3625,3625,3625,0
|
|
20240628,113100,373515490,3625,3620,3625,3620,255
|
|
20240628,113000,372592380,3625,3615,3625,3615,411
|
|
20240628,112900,371106605,3615,3620,3625,3615,1289
|
|
20240628,112800,366442100,3620,3620,3620,3620,400
|
|
20240628,112700,364994100,3615,3615,3615,3615,0
|
|
20240628,112600,364994100,3615,3615,3615,3615,406
|
|
20240628,112500,363526410,3615,3615,3615,3615,1
|
|
20240628,112400,363522795,3620,3620,3620,3620,0
|
|
20240628,112300,363522795,3620,3620,3620,3620,0
|
|
20240628,112200,363522795,3620,3620,3620,3620,25
|
|
20240628,112100,363432295,3620,3620,3620,3620,3
|
|
20240628,112000,363421435,3620,3620,3620,3620,0
|
|
20240628,111900,363421435,3620,3620,3620,3620,0
|
|
20240628,111800,363421435,3620,3620,3620,3620,0
|
|
20240628,111700,363421435,3620,3620,3620,3620,106
|
|
20240628,111600,363037715,3620,3620,3620,3620,1
|
|
20240628,111500,363034095,3615,3615,3615,3615,28
|
|
20240628,111400,362932875,3615,3615,3615,3615,0
|
|
20240628,111300,362932875,3615,3615,3615,3615,629
|
|
20240628,111200,360659040,3620,3620,3620,3620,0
|
|
20240628,111100,360659040,3620,3620,3620,3620,0
|
|
20240628,111000,360659040,3620,3620,3620,3620,0
|
|
20240628,110900,360659040,3620,3620,3620,3620,61
|
|
20240628,110800,360438220,3625,3625,3625,3625,0
|
|
20240628,110700,360438220,3625,3625,3625,3625,120
|
|
20240628,110600,360003220,3625,3625,3625,3625,233
|
|
20240628,110500,359158595,3625,3625,3625,3625,0
|
|
20240628,110400,359158595,3625,3625,3625,3625,0
|
|
20240628,110300,359158595,3625,3625,3625,3625,345
|
|
20240628,110200,357907970,3625,3620,3630,3620,1396
|
|
20240628,110100,352842095,3615,3620,3620,3615,26092
|
|
20240628,110000,258517695,3620,3620,3620,3620,10
|
|
20240628,105900,258481495,3625,3625,3625,3625,0
|
|
20240628,105800,258481495,3625,3625,3625,3625,66
|
|
20240628,105700,258242245,3620,3620,3620,3620,501
|
|
20240628,105600,256428625,3615,3620,3620,3615,1600
|
|
20240628,105500,250640990,3625,3620,3625,3620,143
|
|
20240628,105400,250122620,3625,3625,3625,3625,90
|
|
20240628,105300,249796370,3625,3625,3625,3625,1
|
|
20240628,105200,249792745,3620,3620,3620,3620,10
|
|
20240628,105100,249756545,3620,3620,3620,3620,1
|
|
20240628,105000,249752925,3625,3625,3625,3625,0
|
|
20240628,104900,249752925,3625,3625,3625,3625,80
|
|
20240628,104800,249462925,3625,3625,3625,3625,142
|
|
20240628,104700,248948175,3630,3630,3630,3630,0
|
|
20240628,104600,248948175,3630,3630,3630,3630,0
|
|
20240628,104500,248948175,3630,3620,3630,3620,782
|
|
20240628,104400,246109545,3630,3630,3630,3630,0
|
|
20240628,104300,246109545,3630,3630,3630,3630,5
|
|
20240628,104200,246091395,3630,3625,3630,3620,9001
|
|
20240628,104100,213497635,3635,3635,3635,3635,1
|
|
20240628,104000,213494000,3630,3630,3635,3630,1561
|
|
20240628,103900,207825065,3630,3630,3630,3630,73
|
|
20240628,103800,207560075,3630,3630,3630,3630,61
|
|
20240628,103700,207338645,3630,3630,3630,3630,473
|
|
20240628,103600,205621655,3630,3635,3640,3630,3835
|
|
20240628,103500,191692525,3630,3615,3630,3615,1413
|
|
20240628,103400,186567145,3625,3620,3625,3615,101
|
|
20240628,103300,186201920,3620,3620,3620,3620,300
|
|
20240628,103200,185115920,3625,3625,3625,3625,18
|
|
20240628,103100,185050670,3620,3620,3620,3620,15
|
|
20240628,103000,184996370,3620,3620,3620,3620,1
|
|
20240628,102900,184992750,3625,3620,3625,3620,11
|
|
20240628,102800,184952925,3620,3620,3620,3620,50
|
|
20240628,102700,184771925,3620,3620,3620,3620,18
|
|
20240628,102600,184706765,3615,3615,3615,3615,42
|
|
20240628,102500,184554935,3615,3615,3615,3615,0
|
|
20240628,102400,184554935,3615,3620,3620,3615,1402
|
|
20240628,102300,179483195,3620,3620,3620,3620,0
|
|
20240628,102200,179483195,3620,3620,3620,3620,200
|
|
20240628,102100,178759195,3620,3620,3620,3620,100
|
|
20240628,102000,178397195,3620,3625,3625,3620,108
|
|
20240628,101900,178006195,3625,3625,3625,3625,0
|
|
20240628,101800,178006195,3625,3620,3625,3620,1163
|
|
20240628,101700,173791130,3620,3620,3620,3620,1
|
|
20240628,101600,173787510,3620,3620,3620,3620,90
|
|
20240628,101500,173461710,3620,3625,3625,3620,100
|
|
20240628,101400,173099620,3625,3630,3630,3625,102
|
|
20240628,101300,172729380,3630,3630,3630,3630,0
|
|
20240628,101200,172729380,3630,3630,3630,3630,1938
|
|
20240628,101100,165694440,3630,3615,3630,3615,221
|
|
20240628,101000,164894775,3615,3615,3615,3615,0
|
|
20240628,100900,164894775,3615,3615,3615,3615,0
|
|
20240628,100800,164894775,3615,3620,3620,3615,750
|
|
20240628,100700,162181020,3625,3625,3625,3625,846
|
|
20240628,100600,159114270,3625,3615,3625,3615,858
|
|
20240628,100500,156009285,3615,3615,3615,3615,6
|
|
20240628,100400,155987595,3615,3615,3615,3615,21
|
|
20240628,100300,155911680,3615,3615,3615,3615,2
|
|
20240628,100200,155904450,3615,3620,3620,3610,68
|
|
20240628,100100,155658415,3620,3620,3620,3620,4
|
|
20240628,100000,155643935,3610,3615,3620,3610,2220
|
|
20240628,095900,147617870,3620,3635,3635,3620,1891
|
|
20240628,095800,140765865,3630,3635,3635,3630,1104
|
|
20240628,095700,136758340,3630,3635,3635,3630,1072
|
|
20240628,095600,132861625,3640,3640,3640,3635,57
|
|
20240628,095500,132654325,3640,3635,3640,3635,857
|
|
20240628,095400,129536395,3635,3630,3635,3630,3
|
|
20240628,095300,129525500,3635,3625,3635,3625,1042
|
|
20240628,095200,125737930,3635,3635,3635,3635,32
|
|
20240628,095100,125621610,3635,3625,3635,3625,4057
|
|
20240628,095000,110888510,3630,3630,3630,3630,240
|
|
20240628,094900,110017310,3625,3630,3630,3625,10
|
|
20240628,094800,109981050,3630,3625,3630,3625,79
|
|
20240628,094700,109694530,3625,3625,3630,3625,546
|
|
20240628,094600,107715230,3630,3625,3630,3625,362
|
|
20240628,094500,106402840,3630,3635,3635,3625,1461
|
|
20240628,094400,101099425,3630,3620,3630,3620,3926
|
|
20240628,094300,86872765,3620,3615,3620,3615,1342
|
|
20240628,094200,82021385,3615,3610,3615,3610,971
|
|
20240628,094100,78511720,3615,3610,3615,3610,65
|
|
20240628,094000,78276970,3610,3615,3615,3610,556
|
|
20240628,093900,76268660,3610,3610,3610,3610,0
|
|
20240628,093800,76268660,3610,3610,3610,3610,851
|
|
20240628,093700,73196550,3605,3605,3605,3605,205
|
|
20240628,093600,72457525,3605,3610,3610,3605,1001
|
|
20240628,093500,68844390,3605,3605,3605,3605,1
|
|
20240628,093400,68840785,3605,3605,3605,3605,100
|
|
20240628,093300,68480285,3605,3605,3610,3605,154
|
|
20240628,093200,67924615,3610,3605,3610,3605,877
|
|
20240628,093100,64758670,3605,3605,3605,3605,1
|
|
20240628,093000,64755065,3610,3610,3610,3610,0
|
|
20240628,092900,64755065,3610,3610,3610,3610,200
|
|
20240628,092800,64033065,3610,3605,3610,3605,7203
|
|
20240628,092700,38061430,3605,3605,3605,3605,530
|
|
20240628,092600,36150780,3605,3610,3610,3605,190
|
|
20240628,092500,35465130,3605,3605,3605,3605,67
|
|
20240628,092400,35223595,3610,3610,3610,3605,1278
|
|
20240628,092300,30614085,3610,3610,3610,3610,160
|
|
20240628,092200,30036485,3605,3605,3605,3605,0
|
|
20240628,092100,30036485,3605,3605,3605,3605,3
|
|
20240628,092000,30025670,3605,3605,3605,3605,137
|
|
20240628,091900,29531785,3605,3605,3605,3605,26
|
|
20240628,091800,29438055,3605,3605,3605,3605,235
|
|
20240628,091700,28590880,3605,3605,3610,3605,472
|
|
20240628,091600,26887515,3605,3595,3605,3595,478
|
|
20240628,091500,25168580,3600,3600,3600,3600,0
|
|
20240628,091400,25168580,3600,3595,3605,3595,1407
|
|
20240628,091300,20110360,3595,3595,3595,3595,1
|
|
20240628,091200,20106765,3605,3595,3605,3590,1203
|
|
20240628,091100,15783600,3610,3610,3610,3600,6
|
|
20240628,091000,15761960,3610,3605,3610,3595,752
|
|
20240628,090900,13054310,3605,3600,3605,3600,845
|
|
20240628,090800,10012295,3600,3600,3600,3600,1
|
|
20240628,090700,10008695,3585,3600,3600,3585,213
|
|
20240628,090600,9245065,3600,3610,3610,3600,426
|
|
20240628,090500,7711265,3610,3600,3610,3585,833
|
|
20240628,090400,4713665,3600,3595,3600,3595,5
|
|
20240628,090300,4695685,3585,3595,3595,3585,527
|
|
20240628,090200,2804615,3600,3600,3600,3600,0
|
|
20240628,090100,2804615,3600,3600,3600,3600,45
|
|
20240628,090000,2642615,3610,3605,3610,3605,733
|