634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193100,398029360,5340,5340,5340,5340,4010
|
|
20240628,193000,398029360,5340,5340,5340,5340,0
|
|
20240628,192900,398029360,5340,5340,5340,5340,0
|
|
20240628,192800,398029360,5340,5340,5340,5340,0
|
|
20240628,192700,398029360,5340,5340,5340,5340,0
|
|
20240628,192600,398029360,5340,5340,5340,5340,0
|
|
20240628,192500,398029360,5340,5340,5340,5340,0
|
|
20240628,192400,398029360,5340,5340,5340,5340,0
|
|
20240628,192300,398029360,5340,5340,5340,5340,0
|
|
20240628,192200,398029360,5340,5340,5340,5340,0
|
|
20240628,192100,398029360,5340,5340,5340,5340,0
|
|
20240628,192000,398029360,5340,5340,5340,5340,0
|
|
20240628,191900,398029360,5340,5340,5340,5340,0
|
|
20240628,191800,398029360,5340,5340,5340,5340,0
|
|
20240628,191700,398029360,5340,5340,5340,5340,0
|
|
20240628,191600,398029360,5340,5340,5340,5340,0
|
|
20240628,191500,398029360,5340,5340,5340,5340,0
|
|
20240628,191400,398029360,5340,5340,5340,5340,0
|
|
20240628,191300,398029360,5340,5340,5340,5340,0
|
|
20240628,191200,398029360,5340,5340,5340,5340,0
|
|
20240628,191100,398029360,5340,5340,5340,5340,0
|
|
20240628,191000,398029360,5340,5340,5340,5340,0
|
|
20240628,190900,398029360,5340,5340,5340,5340,0
|
|
20240628,190800,398029360,5340,5340,5340,5340,0
|
|
20240628,190700,398029360,5340,5340,5340,5340,0
|
|
20240628,190600,398029360,5340,5340,5340,5340,0
|
|
20240628,190500,398029360,5340,5340,5340,5340,0
|
|
20240628,190400,398029360,5340,5340,5340,5340,0
|
|
20240628,190300,398029360,5340,5340,5340,5340,0
|
|
20240628,190200,398029360,5340,5340,5340,5340,0
|
|
20240628,190100,398029360,5340,5340,5340,5340,4010
|
|
20240628,190000,398029360,5340,5340,5340,5340,0
|
|
20240628,185900,398029360,5340,5340,5340,5340,0
|
|
20240628,185800,398029360,5340,5340,5340,5340,0
|
|
20240628,185700,398029360,5340,5340,5340,5340,0
|
|
20240628,185600,398029360,5340,5340,5340,5340,0
|
|
20240628,185500,398029360,5340,5340,5340,5340,0
|
|
20240628,185400,398029360,5340,5340,5340,5340,0
|
|
20240628,185300,398029360,5340,5340,5340,5340,0
|
|
20240628,185200,398029360,5340,5340,5340,5340,0
|
|
20240628,185100,398029360,5340,5340,5340,5340,0
|
|
20240628,185000,398029360,5340,5340,5340,5340,0
|
|
20240628,184900,398029360,5340,5340,5340,5340,0
|
|
20240628,184800,398029360,5340,5340,5340,5340,0
|
|
20240628,184700,398029360,5340,5340,5340,5340,0
|
|
20240628,184600,398029360,5340,5340,5340,5340,0
|
|
20240628,184500,398029360,5340,5340,5340,5340,0
|
|
20240628,184400,398029360,5340,5340,5340,5340,0
|
|
20240628,184300,398029360,5340,5340,5340,5340,0
|
|
20240628,184200,398029360,5340,5340,5340,5340,0
|
|
20240628,184100,398029360,5340,5340,5340,5340,0
|
|
20240628,184000,398029360,5340,5340,5340,5340,0
|
|
20240628,183900,398029360,5340,5340,5340,5340,0
|
|
20240628,183800,398029360,5340,5340,5340,5340,0
|
|
20240628,183700,398029360,5340,5340,5340,5340,0
|
|
20240628,183600,398029360,5340,5340,5340,5340,0
|
|
20240628,183500,398029360,5340,5340,5340,5340,0
|
|
20240628,183400,398029360,5340,5340,5340,5340,0
|
|
20240628,183300,398029360,5340,5340,5340,5340,0
|
|
20240628,183200,398029360,5340,5340,5340,5340,0
|
|
20240628,183100,398029360,5340,5340,5340,5340,4010
|
|
20240628,183000,398029360,5340,5340,5340,5340,0
|
|
20240628,182900,398029360,5340,5340,5340,5340,0
|
|
20240628,182800,398029360,5340,5340,5340,5340,0
|
|
20240628,182700,398029360,5340,5340,5340,5340,0
|
|
20240628,182600,398029360,5340,5340,5340,5340,0
|
|
20240628,182500,398029360,5340,5340,5340,5340,0
|
|
20240628,182400,398029360,5340,5340,5340,5340,0
|
|
20240628,182300,398029360,5340,5340,5340,5340,0
|
|
20240628,182200,398029360,5340,5340,5340,5340,0
|
|
20240628,182100,398029360,5340,5340,5340,5340,0
|
|
20240628,182000,398029360,5340,5340,5340,5340,0
|
|
20240628,181900,398029360,5340,5340,5340,5340,0
|
|
20240628,181800,398029360,5340,5340,5340,5340,0
|
|
20240628,181700,398029360,5340,5340,5340,5340,0
|
|
20240628,181600,398029360,5340,5340,5340,5340,0
|
|
20240628,181500,398029360,5340,5340,5340,5340,0
|
|
20240628,181400,398029360,5340,5340,5340,5340,0
|
|
20240628,181300,398029360,5340,5340,5340,5340,0
|
|
20240628,181200,398029360,5340,5340,5340,5340,0
|
|
20240628,181100,398029360,5340,5340,5340,5340,0
|
|
20240628,181000,398029360,5340,5340,5340,5340,0
|
|
20240628,180900,398029360,5340,5340,5340,5340,0
|
|
20240628,180800,398029360,5340,5340,5340,5340,0
|
|
20240628,180700,398029360,5340,5340,5340,5340,0
|
|
20240628,180600,398029360,5340,5340,5340,5340,0
|
|
20240628,180500,398029360,5340,5340,5340,5340,0
|
|
20240628,180400,398029360,5340,5340,5340,5340,0
|
|
20240628,180300,398029360,5340,5340,5340,5340,0
|
|
20240628,180200,398029360,5340,5340,5340,5340,0
|
|
20240628,180100,398029360,5340,5340,5340,5340,4010
|
|
20240628,180000,398029360,5340,5340,5340,5340,0
|
|
20240628,175900,398029360,5340,5340,5340,5340,0
|
|
20240628,175800,398029360,5340,5340,5340,5340,0
|
|
20240628,175700,398029360,5340,5340,5340,5340,0
|
|
20240628,175600,398029360,5340,5340,5340,5340,0
|
|
20240628,175500,398029360,5340,5340,5340,5340,0
|
|
20240628,175400,398029360,5340,5340,5340,5340,0
|
|
20240628,175300,398029360,5340,5340,5340,5340,0
|
|
20240628,175200,398029360,5340,5340,5340,5340,0
|
|
20240628,175100,398029360,5340,5340,5340,5340,0
|
|
20240628,175000,398029360,5340,5340,5340,5340,0
|
|
20240628,174900,398029360,5340,5340,5340,5340,0
|
|
20240628,174800,398029360,5340,5340,5340,5340,0
|
|
20240628,174700,398029360,5340,5340,5340,5340,0
|
|
20240628,174600,398029360,5340,5340,5340,5340,0
|
|
20240628,174500,398029360,5340,5340,5340,5340,0
|
|
20240628,174400,398029360,5340,5340,5340,5340,0
|
|
20240628,174300,398029360,5340,5340,5340,5340,0
|
|
20240628,174200,398029360,5340,5340,5340,5340,0
|
|
20240628,174100,398029360,5340,5340,5340,5340,0
|
|
20240628,174000,398029360,5340,5340,5340,5340,0
|
|
20240628,173900,398029360,5340,5340,5340,5340,0
|
|
20240628,173800,398029360,5340,5340,5340,5340,0
|
|
20240628,173700,398029360,5340,5340,5340,5340,0
|
|
20240628,173600,398029360,5340,5340,5340,5340,0
|
|
20240628,173500,398029360,5340,5340,5340,5340,0
|
|
20240628,173400,398029360,5340,5340,5340,5340,0
|
|
20240628,173300,398029360,5340,5340,5340,5340,0
|
|
20240628,173200,398029360,5340,5340,5340,5340,0
|
|
20240628,173100,398029360,5340,5340,5340,5340,4010
|
|
20240628,173000,398029360,5340,5340,5340,5340,0
|
|
20240628,172900,398029360,5340,5340,5340,5340,0
|
|
20240628,172800,398029360,5340,5340,5340,5340,0
|
|
20240628,172700,398029360,5340,5340,5340,5340,0
|
|
20240628,172600,398029360,5340,5340,5340,5340,0
|
|
20240628,172500,398029360,5340,5340,5340,5340,0
|
|
20240628,172400,398029360,5340,5340,5340,5340,0
|
|
20240628,172300,398029360,5340,5340,5340,5340,0
|
|
20240628,172200,398029360,5340,5340,5340,5340,0
|
|
20240628,172100,398029360,5340,5340,5340,5340,0
|
|
20240628,172000,398029360,5340,5340,5340,5340,0
|
|
20240628,171900,398029360,5340,5340,5340,5340,0
|
|
20240628,171800,398029360,5340,5340,5340,5340,0
|
|
20240628,171700,398029360,5340,5340,5340,5340,0
|
|
20240628,171600,398029360,5340,5340,5340,5340,0
|
|
20240628,171500,398029360,5340,5340,5340,5340,0
|
|
20240628,171400,398029360,5340,5340,5340,5340,0
|
|
20240628,171300,398029360,5340,5340,5340,5340,0
|
|
20240628,171200,398029360,5340,5340,5340,5340,0
|
|
20240628,171100,398029360,5340,5340,5340,5340,0
|
|
20240628,171000,398029360,5340,5340,5340,5340,0
|
|
20240628,170900,398029360,5340,5340,5340,5340,0
|
|
20240628,170800,398029360,5340,5340,5340,5340,0
|
|
20240628,170700,398029360,5340,5340,5340,5340,0
|
|
20240628,170600,398029360,5340,5340,5340,5340,0
|
|
20240628,170500,398029360,5340,5340,5340,5340,0
|
|
20240628,170400,398029360,5340,5340,5340,5340,0
|
|
20240628,170300,398029360,5340,5340,5340,5340,0
|
|
20240628,170200,398029360,5340,5340,5340,5340,0
|
|
20240628,170100,398029360,5340,5340,5340,5340,4010
|
|
20240628,170000,398029360,5340,5340,5340,5340,0
|
|
20240628,165900,398029360,5340,5340,5340,5340,0
|
|
20240628,165800,398029360,5340,5340,5340,5340,0
|
|
20240628,165700,398029360,5340,5340,5340,5340,0
|
|
20240628,165600,398029360,5340,5340,5340,5340,0
|
|
20240628,165500,398029360,5340,5340,5340,5340,0
|
|
20240628,165400,398029360,5340,5340,5340,5340,0
|
|
20240628,165300,398029360,5340,5340,5340,5340,0
|
|
20240628,165200,398029360,5340,5340,5340,5340,0
|
|
20240628,165100,398029360,5340,5340,5340,5340,0
|
|
20240628,165000,398029360,5340,5340,5340,5340,0
|
|
20240628,164900,398029360,5340,5340,5340,5340,0
|
|
20240628,164800,398029360,5340,5340,5340,5340,0
|
|
20240628,164700,398029360,5340,5340,5340,5340,0
|
|
20240628,164600,398029360,5340,5340,5340,5340,0
|
|
20240628,164500,398029360,5340,5340,5340,5340,0
|
|
20240628,164400,398029360,5340,5340,5340,5340,0
|
|
20240628,164300,398029360,5340,5340,5340,5340,0
|
|
20240628,164200,398029360,5340,5340,5340,5340,0
|
|
20240628,164100,398029360,5340,5340,5340,5340,0
|
|
20240628,164000,398029360,5340,5340,5340,5340,0
|
|
20240628,163900,398029360,5340,5340,5340,5340,0
|
|
20240628,163800,398029360,5340,5340,5340,5340,0
|
|
20240628,163700,398029360,5340,5340,5340,5340,0
|
|
20240628,163600,398029360,5340,5340,5340,5340,0
|
|
20240628,163500,398029360,5340,5340,5340,5340,0
|
|
20240628,163400,398029360,5340,5340,5340,5340,0
|
|
20240628,163300,398029360,5340,5340,5340,5340,0
|
|
20240628,163200,398029360,5340,5340,5340,5340,0
|
|
20240628,163100,398029360,5340,5340,5340,5340,4010
|
|
20240628,163000,398029360,5340,5340,5340,5340,0
|
|
20240628,162900,398029360,5340,5340,5340,5340,0
|
|
20240628,162800,398029360,5340,5340,5340,5340,0
|
|
20240628,162700,398029360,5340,5340,5340,5340,0
|
|
20240628,162600,398029360,5340,5340,5340,5340,0
|
|
20240628,162500,398029360,5340,5340,5340,5340,0
|
|
20240628,162400,398029360,5340,5340,5340,5340,0
|
|
20240628,162300,398029360,5340,5340,5340,5340,0
|
|
20240628,162200,398029360,5340,5340,5340,5340,0
|
|
20240628,162100,398029360,5340,5340,5340,5340,0
|
|
20240628,162000,398029360,5340,5340,5340,5340,0
|
|
20240628,161900,398029360,5340,5340,5340,5340,0
|
|
20240628,161800,398029360,5340,5340,5340,5340,0
|
|
20240628,161700,398029360,5340,5340,5340,5340,0
|
|
20240628,161600,398029360,5340,5340,5340,5340,0
|
|
20240628,161500,398029360,5340,5340,5340,5340,0
|
|
20240628,161400,398029360,5340,5340,5340,5340,0
|
|
20240628,161300,398029360,5340,5340,5340,5340,0
|
|
20240628,161200,398029360,5340,5340,5340,5340,0
|
|
20240628,161100,398029360,5340,5340,5340,5340,0
|
|
20240628,161000,398029360,5340,5340,5340,5340,0
|
|
20240628,160900,398029360,5340,5340,5340,5340,0
|
|
20240628,160800,398029360,5340,5340,5340,5340,0
|
|
20240628,160700,398029360,5340,5340,5340,5340,0
|
|
20240628,160600,398029360,5340,5340,5340,5340,0
|
|
20240628,160500,398029360,5340,5340,5340,5340,0
|
|
20240628,160400,398029360,5340,5340,5340,5340,0
|
|
20240628,160300,398029360,5340,5340,5340,5340,0
|
|
20240628,160200,398029360,5340,5340,5340,5340,0
|
|
20240628,160100,398029360,5340,5340,5340,5340,4010
|
|
20240628,160000,398029360,5340,5340,5340,5340,0
|
|
20240628,155900,398029360,5340,5340,5340,5340,0
|
|
20240628,155800,398029360,5340,5340,5340,5340,0
|
|
20240628,155700,398029360,5340,5340,5340,5340,0
|
|
20240628,155600,398029360,5340,5340,5340,5340,0
|
|
20240628,155500,398029360,5340,5340,5340,5340,0
|
|
20240628,155400,398029360,5340,5340,5340,5340,0
|
|
20240628,155300,398029360,5340,5340,5340,5340,0
|
|
20240628,155200,398029360,5340,5340,5340,5340,0
|
|
20240628,155100,398029360,5340,5340,5340,5340,0
|
|
20240628,155000,398029360,5340,5340,5340,5340,0
|
|
20240628,154900,398029360,5340,5340,5340,5340,0
|
|
20240628,154800,398029360,5340,5340,5340,5340,0
|
|
20240628,154700,398029360,5340,5340,5340,5340,0
|
|
20240628,154600,398029360,5340,5340,5340,5340,0
|
|
20240628,154500,398029360,5340,5340,5340,5340,0
|
|
20240628,154400,398029360,5340,5340,5340,5340,0
|
|
20240628,154300,398029360,5340,5340,5340,5340,0
|
|
20240628,154200,398029360,5340,5340,5340,5340,0
|
|
20240628,154100,398029360,5340,5340,5340,5340,0
|
|
20240628,154000,398029360,5340,5340,5340,5340,0
|
|
20240628,153900,398029360,5340,5340,5340,5340,0
|
|
20240628,153800,398029360,5340,5340,5340,5340,0
|
|
20240628,153700,398029360,5340,5340,5340,5340,0
|
|
20240628,153600,398029360,5340,5340,5340,5340,0
|
|
20240628,153500,398029360,5340,5340,5340,5340,0
|
|
20240628,153400,398029360,5340,5340,5340,5340,0
|
|
20240628,153300,398029360,5340,5340,5340,5340,0
|
|
20240628,153200,398029360,5340,5340,5340,5340,0
|
|
20240628,153100,398029360,5340,5340,5340,5340,4010
|
|
20240628,153000,398029360,5340,5340,5340,5340,4010
|
|
20240628,152900,376615960,5330,5330,5330,5330,0
|
|
20240628,152800,376615960,5330,5330,5330,5330,0
|
|
20240628,152700,376615960,5330,5330,5330,5330,0
|
|
20240628,152600,376615960,5330,5330,5330,5330,0
|
|
20240628,152500,376615960,5330,5330,5330,5330,0
|
|
20240628,152400,376615960,5330,5330,5330,5330,0
|
|
20240628,152300,376615960,5330,5330,5330,5330,0
|
|
20240628,152200,376615960,5330,5330,5330,5330,0
|
|
20240628,152100,376615960,5330,5330,5330,5330,0
|
|
20240628,152000,376615960,5330,5330,5330,5330,0
|
|
20240628,151900,376615960,5330,5310,5330,5310,149
|
|
20240628,151800,375823830,5310,5310,5310,5310,610
|
|
20240628,151700,372584730,5320,5320,5320,5320,947
|
|
20240628,151600,367546690,5320,5320,5320,5320,0
|
|
20240628,151500,367546690,5320,5330,5330,5320,11
|
|
20240628,151400,367488160,5320,5320,5320,5320,20
|
|
20240628,151300,367381760,5320,5320,5320,5320,500
|
|
20240628,151200,364721760,5320,5320,5320,5320,0
|
|
20240628,151100,364721760,5320,5310,5320,5310,445
|
|
20240628,151000,362354370,5320,5320,5320,5320,501
|
|
20240628,150900,359689050,5320,5320,5320,5320,189
|
|
20240628,150800,358683570,5330,5320,5330,5320,282
|
|
20240628,150700,357183290,5330,5330,5330,5330,0
|
|
20240628,150600,357183290,5330,5330,5330,5330,1
|
|
20240628,150500,357177960,5330,5330,5330,5330,0
|
|
20240628,150400,357177960,5330,5330,5330,5330,0
|
|
20240628,150300,357177960,5330,5330,5330,5330,0
|
|
20240628,150200,357177960,5330,5310,5330,5310,100
|
|
20240628,150100,356646860,5310,5320,5320,5310,314
|
|
20240628,150000,354979160,5320,5320,5320,5320,0
|
|
20240628,145900,354979160,5320,5320,5320,5320,106
|
|
20240628,145800,354415240,5320,5320,5320,5310,800
|
|
20240628,145700,350160240,5330,5320,5330,5320,3
|
|
20240628,145600,350144270,5320,5330,5330,5320,76
|
|
20240628,145500,349739200,5330,5330,5330,5330,420
|
|
20240628,145400,347500600,5340,5330,5340,5330,6
|
|
20240628,145300,347468610,5340,5340,5340,5340,0
|
|
20240628,145200,347468610,5340,5340,5340,5340,129
|
|
20240628,145100,346779750,5330,5330,5330,5330,0
|
|
20240628,145000,346779750,5330,5330,5330,5330,100
|
|
20240628,144900,346246750,5330,5330,5330,5330,281
|
|
20240628,144800,344749020,5330,5330,5330,5330,0
|
|
20240628,144700,344749020,5330,5320,5330,5320,172
|
|
20240628,144600,343832890,5320,5320,5320,5320,405
|
|
20240628,144500,341678290,5330,5330,5330,5330,0
|
|
20240628,144400,341678290,5330,5330,5330,5330,1
|
|
20240628,144300,341672960,5320,5330,5330,5320,301
|
|
20240628,144200,340071630,5330,5330,5330,5330,0
|
|
20240628,144100,340071630,5330,5330,5330,5330,0
|
|
20240628,144000,340071630,5330,5330,5330,5330,18
|
|
20240628,143900,339975690,5320,5320,5320,5320,0
|
|
20240628,143800,339975690,5320,5320,5320,5320,0
|
|
20240628,143700,339975690,5320,5320,5320,5320,0
|
|
20240628,143600,339975690,5320,5320,5320,5320,0
|
|
20240628,143500,339975690,5320,5320,5320,5320,0
|
|
20240628,143400,339975690,5320,5320,5320,5320,0
|
|
20240628,143300,339975690,5320,5320,5320,5320,0
|
|
20240628,143200,339975690,5320,5330,5330,5320,41
|
|
20240628,143100,339757560,5330,5330,5330,5330,0
|
|
20240628,143000,339757560,5330,5330,5330,5330,0
|
|
20240628,142900,339757560,5330,5330,5330,5330,0
|
|
20240628,142800,339757560,5330,5330,5330,5330,4
|
|
20240628,142700,339736240,5330,5330,5330,5330,0
|
|
20240628,142600,339736240,5330,5330,5330,5330,0
|
|
20240628,142500,339736240,5330,5330,5330,5330,0
|
|
20240628,142400,339736240,5330,5330,5330,5330,1
|
|
20240628,142300,339730910,5320,5320,5320,5320,0
|
|
20240628,142200,339730910,5320,5320,5320,5320,0
|
|
20240628,142100,339730910,5320,5320,5320,5320,663
|
|
20240628,142000,336203750,5330,5330,5330,5330,0
|
|
20240628,141900,336203750,5330,5330,5330,5330,0
|
|
20240628,141800,336203750,5330,5330,5330,5330,0
|
|
20240628,141700,336203750,5330,5330,5330,5330,8
|
|
20240628,141600,336161110,5320,5320,5320,5320,1119
|
|
20240628,141500,330208030,5320,5330,5330,5320,733
|
|
20240628,141400,326302990,5320,5320,5320,5320,0
|
|
20240628,141300,326302990,5320,5320,5320,5320,1
|
|
20240628,141200,326297670,5320,5330,5330,5320,1201
|
|
20240628,141100,319896360,5340,5340,5340,5340,0
|
|
20240628,141000,319896360,5340,5340,5340,5340,0
|
|
20240628,140900,319896360,5340,5340,5340,5340,0
|
|
20240628,140800,319896360,5340,5340,5340,5340,0
|
|
20240628,140700,319896360,5340,5340,5340,5340,0
|
|
20240628,140600,319896360,5340,5340,5340,5340,0
|
|
20240628,140500,319896360,5340,5340,5340,5340,0
|
|
20240628,140400,319896360,5340,5330,5340,5330,2
|
|
20240628,140300,319885690,5320,5320,5320,5320,0
|
|
20240628,140200,319885690,5320,5320,5320,5320,1
|
|
20240628,140100,319880370,5320,5320,5320,5320,0
|
|
20240628,140000,319880370,5320,5320,5320,5320,3
|
|
20240628,135900,319864410,5320,5320,5320,5320,20
|
|
20240628,135800,319758010,5330,5330,5330,5330,1316
|
|
20240628,135700,312743730,5330,5330,5330,5330,500
|
|
20240628,135600,310078730,5330,5330,5330,5330,1184
|
|
20240628,135500,303768010,5330,5330,5330,5330,0
|
|
20240628,135400,303768010,5330,5330,5330,5330,10
|
|
20240628,135300,303714710,5340,5340,5340,5340,106
|
|
20240628,135200,303148670,5340,5340,5340,5340,111
|
|
20240628,135100,302555930,5340,5340,5340,5340,75
|
|
20240628,135000,302155430,5350,5350,5350,5350,0
|
|
20240628,134900,302155430,5350,5350,5350,5350,0
|
|
20240628,134800,302155430,5350,5350,5350,5350,3
|
|
20240628,134700,302139380,5350,5350,5350,5350,500
|
|
20240628,134600,299464380,5350,5350,5350,5350,0
|
|
20240628,134500,299464380,5350,5350,5350,5350,0
|
|
20240628,134400,299464380,5350,5350,5350,5350,0
|
|
20240628,134300,299464380,5350,5350,5350,5350,0
|
|
20240628,134200,299464380,5350,5330,5350,5330,688
|
|
20240628,134100,295787470,5350,5350,5350,5350,18
|
|
20240628,134000,295691170,5350,5340,5350,5340,3000
|
|
20240628,133900,279649210,5330,5330,5330,5330,106
|
|
20240628,133800,279084230,5330,5330,5330,5330,300
|
|
20240628,133700,277485230,5320,5320,5320,5320,100
|
|
20240628,133600,276953230,5320,5320,5320,5320,0
|
|
20240628,133500,276953230,5320,5320,5320,5320,0
|
|
20240628,133400,276953230,5320,5320,5320,5320,0
|
|
20240628,133300,276953230,5320,5320,5320,5320,0
|
|
20240628,133200,276953230,5320,5320,5320,5320,200
|
|
20240628,133100,275889230,5330,5330,5330,5330,0
|
|
20240628,133000,275889230,5330,5330,5330,5330,0
|
|
20240628,132900,275889230,5330,5330,5330,5330,0
|
|
20240628,132800,275889230,5330,5330,5330,5330,18
|
|
20240628,132700,275793290,5320,5320,5320,5320,0
|
|
20240628,132600,275793290,5320,5320,5320,5320,0
|
|
20240628,132500,275793290,5320,5330,5330,5320,272
|
|
20240628,132400,274346150,5330,5330,5330,5330,334
|
|
20240628,132300,272565930,5330,5330,5330,5330,0
|
|
20240628,132200,272565930,5330,5330,5330,5330,10
|
|
20240628,132100,272512630,5330,5330,5330,5330,0
|
|
20240628,132000,272512630,5330,5330,5330,5330,0
|
|
20240628,131900,272512630,5330,5330,5330,5330,0
|
|
20240628,131800,272512630,5330,5330,5330,5330,0
|
|
20240628,131700,272512630,5330,5330,5330,5330,0
|
|
20240628,131600,272512630,5330,5330,5330,5330,0
|
|
20240628,131500,272512630,5330,5330,5330,5330,0
|
|
20240628,131400,272512630,5330,5330,5330,5330,0
|
|
20240628,131300,272512630,5330,5330,5330,5330,56
|
|
20240628,131200,272214150,5320,5330,5330,5320,300
|
|
20240628,131100,270617150,5320,5320,5320,5320,0
|
|
20240628,131000,270617150,5320,5320,5320,5320,1001
|
|
20240628,130900,265291830,5330,5330,5330,5330,0
|
|
20240628,130800,265291830,5330,5330,5330,5330,50
|
|
20240628,130700,265025330,5330,5330,5330,5330,0
|
|
20240628,130600,265025330,5330,5330,5330,5330,1874
|
|
20240628,130500,255036910,5330,5330,5330,5330,218
|
|
20240628,130400,253874970,5320,5320,5320,5320,218
|
|
20240628,130300,252715210,5320,5320,5320,5320,0
|
|
20240628,130200,252715210,5320,5330,5330,5320,300
|
|
20240628,130100,251116570,5340,5340,5340,5340,0
|
|
20240628,130000,251116570,5340,5340,5340,5340,0
|
|
20240628,125900,251116570,5340,5340,5340,5340,0
|
|
20240628,125800,251116570,5340,5340,5340,5340,0
|
|
20240628,125700,251116570,5340,5340,5340,5340,0
|
|
20240628,125600,251116570,5340,5340,5340,5340,5
|
|
20240628,125500,251089870,5340,5340,5340,5340,100
|
|
20240628,125400,250555870,5340,5340,5340,5340,0
|
|
20240628,125300,250555870,5340,5340,5340,5340,0
|
|
20240628,125200,250555870,5340,5340,5340,5340,0
|
|
20240628,125100,250555870,5340,5340,5340,5340,1
|
|
20240628,125000,250550530,5320,5320,5320,5320,0
|
|
20240628,124900,250550530,5320,5320,5320,5320,0
|
|
20240628,124800,250550530,5320,5320,5320,5320,1
|
|
20240628,124700,250545210,5330,5330,5330,5330,1
|
|
20240628,124600,250539880,5340,5340,5340,5340,0
|
|
20240628,124500,250539880,5340,5340,5340,5340,0
|
|
20240628,124400,250539880,5340,5340,5340,5340,2
|
|
20240628,124300,250529200,5330,5330,5330,5330,10
|
|
20240628,124200,250475900,5330,5330,5330,5330,0
|
|
20240628,124100,250475900,5330,5330,5330,5330,0
|
|
20240628,124000,250475900,5330,5330,5330,5330,0
|
|
20240628,123900,250475900,5330,5330,5330,5330,0
|
|
20240628,123800,250475900,5330,5330,5330,5330,200
|
|
20240628,123700,249409900,5320,5320,5320,5320,1
|
|
20240628,123600,249404580,5330,5330,5330,5330,0
|
|
20240628,123500,249404580,5330,5330,5330,5330,470
|
|
20240628,123400,246899480,5340,5340,5340,5340,0
|
|
20240628,123300,246899480,5340,5320,5340,5320,16
|
|
20240628,123200,246814340,5340,5340,5340,5340,0
|
|
20240628,123100,246814340,5340,5340,5340,5340,0
|
|
20240628,123000,246814340,5340,5340,5340,5340,10
|
|
20240628,122900,246760940,5340,5340,5340,5340,10
|
|
20240628,122800,246707540,5330,5330,5330,5330,100
|
|
20240628,122700,246174540,5330,5330,5330,5330,0
|
|
20240628,122600,246174540,5330,5330,5330,5330,0
|
|
20240628,122500,246174540,5330,5330,5330,5330,217
|
|
20240628,122400,245017930,5330,5330,5330,5330,50
|
|
20240628,122300,244751430,5330,5330,5330,5330,771
|
|
20240628,122200,240642000,5340,5340,5340,5340,0
|
|
20240628,122100,240642000,5340,5340,5340,5340,0
|
|
20240628,122000,240642000,5340,5340,5340,5340,50
|
|
20240628,121900,240375000,5340,5340,5340,5340,70
|
|
20240628,121800,240001200,5330,5330,5330,5330,0
|
|
20240628,121700,240001200,5330,5330,5330,5330,0
|
|
20240628,121600,240001200,5330,5330,5330,5330,240
|
|
20240628,121500,238722000,5330,5330,5330,5330,0
|
|
20240628,121400,238722000,5330,5330,5330,5330,0
|
|
20240628,121300,238722000,5330,5330,5330,5330,1
|
|
20240628,121200,238716670,5330,5330,5330,5330,0
|
|
20240628,121100,238716670,5330,5330,5330,5330,0
|
|
20240628,121000,238716670,5330,5330,5330,5330,0
|
|
20240628,120900,238716670,5330,5330,5330,5330,0
|
|
20240628,120800,238716670,5330,5330,5330,5330,1
|
|
20240628,120700,238711340,5330,5330,5330,5330,30
|
|
20240628,120600,238551440,5330,5330,5330,5330,0
|
|
20240628,120500,238551440,5330,5330,5330,5330,50
|
|
20240628,120400,238284940,5340,5340,5340,5340,111
|
|
20240628,120300,237692200,5340,5340,5340,5340,0
|
|
20240628,120200,237692200,5340,5340,5340,5340,22
|
|
20240628,120100,237574720,5340,5340,5340,5340,46
|
|
20240628,120000,237329080,5340,5340,5340,5340,0
|
|
20240628,115900,237329080,5340,5340,5340,5340,0
|
|
20240628,115800,237329080,5340,5340,5340,5340,0
|
|
20240628,115700,237329080,5340,5340,5340,5340,0
|
|
20240628,115600,237329080,5340,5340,5340,5340,0
|
|
20240628,115500,237329080,5340,5340,5340,5340,0
|
|
20240628,115400,237329080,5340,5340,5340,5340,0
|
|
20240628,115300,237329080,5340,5340,5340,5340,0
|
|
20240628,115200,237329080,5340,5340,5340,5340,0
|
|
20240628,115100,237329080,5340,5340,5340,5340,20
|
|
20240628,115000,237222280,5330,5330,5330,5330,20
|
|
20240628,114900,237115680,5340,5340,5340,5340,0
|
|
20240628,114800,237115680,5340,5340,5340,5340,53
|
|
20240628,114700,236832660,5350,5350,5350,5350,0
|
|
20240628,114600,236832660,5350,5350,5350,5350,500
|
|
20240628,114500,234157660,5340,5340,5340,5340,0
|
|
20240628,114400,234157660,5340,5340,5340,5340,7
|
|
20240628,114300,234120280,5330,5340,5340,5330,187
|
|
20240628,114200,233122210,5350,5350,5350,5340,27
|
|
20240628,114100,232978010,5330,5330,5330,5330,1
|
|
20240628,114000,232972680,5350,5350,5350,5350,1
|
|
20240628,113900,232967330,5360,5350,5360,5350,4908
|
|
20240628,113800,206705000,5350,5350,5350,5350,1
|
|
20240628,113700,206699650,5340,5340,5340,5340,0
|
|
20240628,113600,206699650,5340,5340,5340,5340,1668
|
|
20240628,113500,197792530,5340,5340,5340,5340,4
|
|
20240628,113400,197771170,5340,5330,5340,5330,8
|
|
20240628,113300,197728520,5330,5330,5330,5330,0
|
|
20240628,113200,197728520,5330,5330,5330,5330,0
|
|
20240628,113100,197728520,5330,5330,5330,5330,1
|
|
20240628,113000,197723190,5340,5340,5340,5340,0
|
|
20240628,112900,197723190,5340,5340,5340,5340,0
|
|
20240628,112800,197723190,5340,5330,5340,5330,54
|
|
20240628,112700,197434870,5330,5330,5330,5330,0
|
|
20240628,112600,197434870,5330,5330,5330,5330,0
|
|
20240628,112500,197434870,5330,5330,5330,5330,0
|
|
20240628,112400,197434870,5330,5330,5330,5330,0
|
|
20240628,112300,197434870,5330,5330,5330,5330,0
|
|
20240628,112200,197434870,5330,5330,5330,5330,30
|
|
20240628,112100,197274970,5330,5330,5330,5330,0
|
|
20240628,112000,197274970,5330,5330,5330,5330,0
|
|
20240628,111900,197274970,5330,5330,5330,5330,0
|
|
20240628,111800,197274970,5330,5330,5330,5330,0
|
|
20240628,111700,197274970,5330,5330,5330,5330,0
|
|
20240628,111600,197274970,5330,5330,5330,5330,0
|
|
20240628,111500,197274970,5330,5330,5330,5330,0
|
|
20240628,111400,197274970,5330,5330,5330,5330,0
|
|
20240628,111300,197274970,5330,5330,5330,5330,0
|
|
20240628,111200,197274970,5330,5330,5330,5330,0
|
|
20240628,111100,197274970,5330,5330,5330,5330,0
|
|
20240628,111000,197274970,5330,5330,5330,5330,0
|
|
20240628,110900,197274970,5330,5330,5330,5330,107
|
|
20240628,110800,196704660,5330,5330,5330,5330,0
|
|
20240628,110700,196704660,5330,5330,5330,5330,1
|
|
20240628,110600,196699330,5330,5330,5330,5330,0
|
|
20240628,110500,196699330,5330,5330,5330,5330,62
|
|
20240628,110400,196368870,5330,5330,5330,5330,0
|
|
20240628,110300,196368870,5330,5330,5330,5330,69
|
|
20240628,110200,196001100,5330,5330,5330,5330,150
|
|
20240628,110100,195201600,5330,5330,5330,5330,0
|
|
20240628,110000,195201600,5330,5330,5330,5330,0
|
|
20240628,105900,195201600,5330,5330,5330,5330,0
|
|
20240628,105800,195201600,5330,5330,5330,5330,0
|
|
20240628,105700,195201600,5330,5330,5330,5330,0
|
|
20240628,105600,195201600,5330,5330,5330,5330,0
|
|
20240628,105500,195201600,5330,5330,5330,5330,1
|
|
20240628,105400,195196270,5340,5340,5340,5340,0
|
|
20240628,105300,195196270,5340,5340,5340,5340,10
|
|
20240628,105200,195142870,5330,5330,5330,5330,100
|
|
20240628,105100,194609870,5330,5330,5330,5330,0
|
|
20240628,105000,194609870,5330,5330,5330,5330,0
|
|
20240628,104900,194609870,5330,5330,5330,5330,0
|
|
20240628,104800,194609870,5330,5330,5330,5330,20
|
|
20240628,104700,194503270,5330,5330,5330,5330,0
|
|
20240628,104600,194503270,5330,5330,5330,5330,0
|
|
20240628,104500,194503270,5330,5330,5330,5330,0
|
|
20240628,104400,194503270,5330,5330,5330,5330,200
|
|
20240628,104300,193437270,5340,5340,5340,5340,0
|
|
20240628,104200,193437270,5340,5340,5340,5340,0
|
|
20240628,104100,193437270,5340,5340,5340,5340,9
|
|
20240628,104000,193389210,5340,5340,5340,5340,1
|
|
20240628,103900,193383870,5330,5330,5330,5330,37
|
|
20240628,103800,193186660,5330,5330,5330,5330,0
|
|
20240628,103700,193186660,5330,5330,5330,5330,0
|
|
20240628,103600,193186660,5330,5330,5330,5330,4
|
|
20240628,103500,193165340,5330,5330,5330,5330,304
|
|
20240628,103400,191545020,5340,5340,5340,5340,0
|
|
20240628,103300,191545020,5340,5340,5340,5340,1
|
|
20240628,103200,191539680,5330,5330,5330,5330,706
|
|
20240628,103100,187776700,5340,5340,5340,5340,0
|
|
20240628,103000,187776700,5340,5340,5340,5340,0
|
|
20240628,102900,187776700,5340,5340,5340,5340,0
|
|
20240628,102800,187776700,5340,5340,5340,5340,0
|
|
20240628,102700,187776700,5340,5340,5340,5340,3000
|
|
20240628,102600,171756700,5340,5340,5340,5340,4
|
|
20240628,102500,171735340,5340,5330,5340,5330,10
|
|
20240628,102400,171681990,5320,5320,5320,5320,50
|
|
20240628,102300,171415990,5320,5330,5330,5320,1028
|
|
20240628,102200,165946070,5330,5330,5330,5330,0
|
|
20240628,102100,165946070,5330,5330,5330,5330,0
|
|
20240628,102000,165946070,5330,5330,5330,5330,9
|
|
20240628,101900,165898100,5340,5330,5340,5330,67
|
|
20240628,101800,165540520,5330,5330,5330,5330,756
|
|
20240628,101700,161511040,5340,5330,5340,5330,420
|
|
20240628,101600,159268440,5340,5330,5340,5330,181
|
|
20240628,101500,158303250,5330,5330,5330,5330,0
|
|
20240628,101400,158303250,5330,5330,5330,5330,2
|
|
20240628,101300,158292590,5330,5330,5330,5330,0
|
|
20240628,101200,158292590,5330,5330,5330,5330,102
|
|
20240628,101100,157748930,5320,5330,5330,5320,3011
|
|
20240628,101000,141730300,5330,5330,5330,5330,454
|
|
20240628,100900,139310480,5340,5340,5340,5340,0
|
|
20240628,100800,139310480,5340,5340,5340,5340,13
|
|
20240628,100700,139241060,5340,5340,5340,5340,70
|
|
20240628,100600,138867260,5340,5340,5340,5340,57
|
|
20240628,100500,138562880,5350,5350,5350,5350,0
|
|
20240628,100400,138562880,5350,5350,5350,5350,272
|
|
20240628,100300,137107680,5330,5340,5340,5330,103
|
|
20240628,100200,136557680,5340,5340,5340,5340,125
|
|
20240628,100100,135890180,5340,5340,5340,5340,1
|
|
20240628,100000,135884840,5340,5350,5350,5340,76
|
|
20240628,095900,135478950,5340,5330,5340,5330,863
|
|
20240628,095800,130870580,5340,5340,5340,5330,1118
|
|
20240628,095700,124901570,5340,5340,5340,5340,1
|
|
20240628,095600,124896230,5330,5330,5340,5330,97
|
|
20240628,095500,124379120,5330,5330,5340,5330,159
|
|
20240628,095400,123530140,5330,5330,5340,5330,1220
|
|
20240628,095300,117025540,5320,5320,5320,5320,45
|
|
20240628,095200,116786140,5320,5320,5320,5320,660
|
|
20240628,095100,113274940,5320,5320,5320,5320,0
|
|
20240628,095000,113274940,5320,5320,5320,5320,95
|
|
20240628,094900,112769540,5310,5310,5310,5310,176
|
|
20240628,094800,111834980,5310,5310,5310,5310,890
|
|
20240628,094700,107109080,5310,5310,5310,5310,0
|
|
20240628,094600,107109080,5310,5310,5310,5310,2
|
|
20240628,094500,107098460,5310,5310,5310,5310,0
|
|
20240628,094400,107098460,5310,5310,5310,5310,1
|
|
20240628,094300,107093150,5300,5300,5300,5300,349
|
|
20240628,094200,105243450,5300,5300,5300,5300,102
|
|
20240628,094100,104702850,5310,5310,5320,5310,192
|
|
20240628,094000,103683320,5310,5310,5310,5310,10
|
|
20240628,093900,103630220,5310,5310,5310,5300,102
|
|
20240628,093800,103089600,5300,5300,5300,5300,0
|
|
20240628,093700,103089600,5300,5300,5300,5300,0
|
|
20240628,093600,103089600,5300,5300,5300,5300,0
|
|
20240628,093500,103089600,5300,5300,5300,5300,20
|
|
20240628,093400,102983600,5310,5310,5310,5310,0
|
|
20240628,093300,102983600,5310,5310,5310,5310,1
|
|
20240628,093200,102978290,5300,5290,5300,5290,435
|
|
20240628,093100,100673190,5300,5300,5300,5300,0
|
|
20240628,093000,100673190,5300,5300,5300,5300,1
|
|
20240628,092900,100667890,5290,5290,5290,5290,611
|
|
20240628,092800,97435700,5290,5290,5290,5290,0
|
|
20240628,092700,97435700,5290,5280,5290,5270,4237
|
|
20240628,092600,75060440,5280,5280,5280,5280,7592
|
|
20240628,092500,34974680,5280,5290,5290,5280,1084
|
|
20240628,092400,29249270,5280,5280,5280,5280,0
|
|
20240628,092300,29249270,5280,5280,5280,5280,0
|
|
20240628,092200,29249270,5280,5300,5300,5280,397
|
|
20240628,092100,27152150,5300,5300,5300,5300,1
|
|
20240628,092000,27146850,5280,5280,5280,5280,100
|
|
20240628,091900,26618850,5280,5280,5280,5280,1000
|
|
20240628,091800,21338850,5290,5280,5290,5280,1228
|
|
20240628,091700,14854310,5290,5280,5290,5280,31
|
|
20240628,091600,14690420,5290,5290,5290,5290,1
|
|
20240628,091500,14685130,5290,5290,5290,5290,101
|
|
20240628,091400,14150840,5290,5290,5290,5290,258
|
|
20240628,091300,12786020,5290,5290,5290,5290,1500
|
|
20240628,091200,4851020,5300,5300,5300,5300,1
|
|
20240628,091100,4845720,5280,5300,5300,5280,2
|
|
20240628,091000,4835140,5280,5280,5280,5280,100
|
|
20240628,090900,4307140,5280,5280,5280,5280,150
|
|
20240628,090800,3515140,5280,5290,5290,5280,2
|
|
20240628,090700,3504570,5280,5280,5280,5280,1
|
|
20240628,090600,3499290,5280,5300,5300,5280,200
|
|
20240628,090500,2443140,5310,5310,5310,5310,0
|
|
20240628,090400,2443140,5310,5320,5320,5310,15
|
|
20240628,090300,2363440,5320,5320,5320,5320,0
|
|
20240628,090200,2363440,5320,5320,5320,5320,11
|
|
20240628,090100,2304920,5280,5290,5320,5280,248
|
|
20240628,090000,994520,5290,5290,5290,5290,188
|