671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200800,478493220,7060,7060,7060,7060,608
|
|
20240628,200700,478493220,7060,7060,7060,7060,0
|
|
20240628,200600,478493220,7060,7060,7060,7060,0
|
|
20240628,200500,478493220,7060,7060,7060,7060,0
|
|
20240628,200400,478493220,7060,7060,7060,7060,0
|
|
20240628,200300,478493220,7060,7060,7060,7060,0
|
|
20240628,200200,478493220,7060,7060,7060,7060,0
|
|
20240628,200100,478493220,7060,7060,7060,7060,0
|
|
20240628,200000,478493220,7060,7060,7060,7060,0
|
|
20240628,195900,478493220,7060,7060,7060,7060,0
|
|
20240628,195800,478493220,7060,7060,7060,7060,0
|
|
20240628,195700,478493220,7060,7060,7060,7060,0
|
|
20240628,195600,478493220,7060,7060,7060,7060,0
|
|
20240628,195500,478493220,7060,7060,7060,7060,0
|
|
20240628,195400,478493220,7060,7060,7060,7060,0
|
|
20240628,195300,478493220,7060,7060,7060,7060,0
|
|
20240628,195200,478493220,7060,7060,7060,7060,0
|
|
20240628,195100,478493220,7060,7060,7060,7060,0
|
|
20240628,195000,478493220,7060,7060,7060,7060,0
|
|
20240628,194900,478493220,7060,7060,7060,7060,0
|
|
20240628,194800,478493220,7060,7060,7060,7060,0
|
|
20240628,194700,478493220,7060,7060,7060,7060,0
|
|
20240628,194600,478493220,7060,7060,7060,7060,0
|
|
20240628,194500,478493220,7060,7060,7060,7060,0
|
|
20240628,194400,478493220,7060,7060,7060,7060,0
|
|
20240628,194300,478493220,7060,7060,7060,7060,0
|
|
20240628,194200,478493220,7060,7060,7060,7060,0
|
|
20240628,194100,478493220,7060,7060,7060,7060,0
|
|
20240628,194000,478493220,7060,7060,7060,7060,0
|
|
20240628,193900,478493220,7060,7060,7060,7060,0
|
|
20240628,193800,478493220,7060,7060,7060,7060,608
|
|
20240628,193700,478493220,7060,7060,7060,7060,0
|
|
20240628,193600,478493220,7060,7060,7060,7060,0
|
|
20240628,193500,478493220,7060,7060,7060,7060,0
|
|
20240628,193400,478493220,7060,7060,7060,7060,0
|
|
20240628,193300,478493220,7060,7060,7060,7060,0
|
|
20240628,193200,478493220,7060,7060,7060,7060,0
|
|
20240628,193100,478493220,7060,7060,7060,7060,0
|
|
20240628,193000,478493220,7060,7060,7060,7060,0
|
|
20240628,192900,478493220,7060,7060,7060,7060,0
|
|
20240628,192800,478493220,7060,7060,7060,7060,0
|
|
20240628,192700,478493220,7060,7060,7060,7060,0
|
|
20240628,192600,478493220,7060,7060,7060,7060,0
|
|
20240628,192500,478493220,7060,7060,7060,7060,0
|
|
20240628,192400,478493220,7060,7060,7060,7060,0
|
|
20240628,192300,478493220,7060,7060,7060,7060,0
|
|
20240628,192200,478493220,7060,7060,7060,7060,0
|
|
20240628,192100,478493220,7060,7060,7060,7060,0
|
|
20240628,192000,478493220,7060,7060,7060,7060,0
|
|
20240628,191900,478493220,7060,7060,7060,7060,0
|
|
20240628,191800,478493220,7060,7060,7060,7060,0
|
|
20240628,191700,478493220,7060,7060,7060,7060,0
|
|
20240628,191600,478493220,7060,7060,7060,7060,0
|
|
20240628,191500,478493220,7060,7060,7060,7060,0
|
|
20240628,191400,478493220,7060,7060,7060,7060,0
|
|
20240628,191300,478493220,7060,7060,7060,7060,0
|
|
20240628,191200,478493220,7060,7060,7060,7060,0
|
|
20240628,191100,478493220,7060,7060,7060,7060,0
|
|
20240628,191000,478493220,7060,7060,7060,7060,0
|
|
20240628,190900,478493220,7060,7060,7060,7060,0
|
|
20240628,190800,478493220,7060,7060,7060,7060,608
|
|
20240628,190700,478493220,7060,7060,7060,7060,0
|
|
20240628,190600,478493220,7060,7060,7060,7060,0
|
|
20240628,190500,478493220,7060,7060,7060,7060,0
|
|
20240628,190400,478493220,7060,7060,7060,7060,0
|
|
20240628,190300,478493220,7060,7060,7060,7060,0
|
|
20240628,190200,478493220,7060,7060,7060,7060,0
|
|
20240628,190100,478493220,7060,7060,7060,7060,0
|
|
20240628,190000,478493220,7060,7060,7060,7060,0
|
|
20240628,185900,478493220,7060,7060,7060,7060,0
|
|
20240628,185800,478493220,7060,7060,7060,7060,0
|
|
20240628,185700,478493220,7060,7060,7060,7060,0
|
|
20240628,185600,478493220,7060,7060,7060,7060,0
|
|
20240628,185500,478493220,7060,7060,7060,7060,0
|
|
20240628,185400,478493220,7060,7060,7060,7060,0
|
|
20240628,185300,478493220,7060,7060,7060,7060,0
|
|
20240628,185200,478493220,7060,7060,7060,7060,0
|
|
20240628,185100,478493220,7060,7060,7060,7060,0
|
|
20240628,185000,478493220,7060,7060,7060,7060,0
|
|
20240628,184900,478493220,7060,7060,7060,7060,0
|
|
20240628,184800,478493220,7060,7060,7060,7060,0
|
|
20240628,184700,478493220,7060,7060,7060,7060,0
|
|
20240628,184600,478493220,7060,7060,7060,7060,0
|
|
20240628,184500,478493220,7060,7060,7060,7060,0
|
|
20240628,184400,478493220,7060,7060,7060,7060,0
|
|
20240628,184300,478493220,7060,7060,7060,7060,0
|
|
20240628,184200,478493220,7060,7060,7060,7060,0
|
|
20240628,184100,478493220,7060,7060,7060,7060,0
|
|
20240628,184000,478493220,7060,7060,7060,7060,0
|
|
20240628,183900,478493220,7060,7060,7060,7060,0
|
|
20240628,183800,478493220,7060,7060,7060,7060,608
|
|
20240628,183700,478493220,7060,7060,7060,7060,0
|
|
20240628,183600,478493220,7060,7060,7060,7060,0
|
|
20240628,183500,478493220,7060,7060,7060,7060,0
|
|
20240628,183400,478493220,7060,7060,7060,7060,0
|
|
20240628,183300,478493220,7060,7060,7060,7060,0
|
|
20240628,183200,478493220,7060,7060,7060,7060,0
|
|
20240628,183100,478493220,7060,7060,7060,7060,0
|
|
20240628,183000,478493220,7060,7060,7060,7060,0
|
|
20240628,182900,478493220,7060,7060,7060,7060,0
|
|
20240628,182800,478493220,7060,7060,7060,7060,0
|
|
20240628,182700,478493220,7060,7060,7060,7060,0
|
|
20240628,182600,478493220,7060,7060,7060,7060,0
|
|
20240628,182500,478493220,7060,7060,7060,7060,0
|
|
20240628,182400,478493220,7060,7060,7060,7060,0
|
|
20240628,182300,478493220,7060,7060,7060,7060,0
|
|
20240628,182200,478493220,7060,7060,7060,7060,0
|
|
20240628,182100,478493220,7060,7060,7060,7060,0
|
|
20240628,182000,478493220,7060,7060,7060,7060,0
|
|
20240628,181900,478493220,7060,7060,7060,7060,0
|
|
20240628,181800,478493220,7060,7060,7060,7060,0
|
|
20240628,181700,478493220,7060,7060,7060,7060,0
|
|
20240628,181600,478493220,7060,7060,7060,7060,0
|
|
20240628,181500,478493220,7060,7060,7060,7060,0
|
|
20240628,181400,478493220,7060,7060,7060,7060,0
|
|
20240628,181300,478493220,7060,7060,7060,7060,0
|
|
20240628,181200,478493220,7060,7060,7060,7060,0
|
|
20240628,181100,478493220,7060,7060,7060,7060,0
|
|
20240628,181000,478493220,7060,7060,7060,7060,0
|
|
20240628,180900,478493220,7060,7060,7060,7060,0
|
|
20240628,180800,478493220,7060,7060,7060,7060,608
|
|
20240628,180700,478493220,7060,7060,7060,7060,0
|
|
20240628,180600,478493220,7060,7060,7060,7060,0
|
|
20240628,180500,478493220,7060,7060,7060,7060,0
|
|
20240628,180400,478493220,7060,7060,7060,7060,0
|
|
20240628,180300,478493220,7060,7060,7060,7060,0
|
|
20240628,180200,478493220,7060,7060,7060,7060,0
|
|
20240628,180100,478493220,7060,7060,7060,7060,0
|
|
20240628,180000,478493220,7060,7060,7060,7060,0
|
|
20240628,175900,478493220,7060,7060,7060,7060,0
|
|
20240628,175800,478493220,7060,7060,7060,7060,0
|
|
20240628,175700,478493220,7060,7060,7060,7060,0
|
|
20240628,175600,478493220,7060,7060,7060,7060,0
|
|
20240628,175500,478493220,7060,7060,7060,7060,0
|
|
20240628,175400,478493220,7060,7060,7060,7060,0
|
|
20240628,175300,478493220,7060,7060,7060,7060,0
|
|
20240628,175200,478493220,7060,7060,7060,7060,0
|
|
20240628,175100,478493220,7060,7060,7060,7060,0
|
|
20240628,175000,478493220,7060,7060,7060,7060,0
|
|
20240628,174900,478493220,7060,7060,7060,7060,0
|
|
20240628,174800,478493220,7060,7060,7060,7060,0
|
|
20240628,174700,478493220,7060,7060,7060,7060,0
|
|
20240628,174600,478493220,7060,7060,7060,7060,0
|
|
20240628,174500,478493220,7060,7060,7060,7060,0
|
|
20240628,174400,478493220,7060,7060,7060,7060,0
|
|
20240628,174300,478493220,7060,7060,7060,7060,0
|
|
20240628,174200,478493220,7060,7060,7060,7060,0
|
|
20240628,174100,478493220,7060,7060,7060,7060,0
|
|
20240628,174000,478493220,7060,7060,7060,7060,0
|
|
20240628,173900,478493220,7060,7060,7060,7060,0
|
|
20240628,173800,478493220,7060,7060,7060,7060,608
|
|
20240628,173700,478493220,7060,7060,7060,7060,0
|
|
20240628,173600,478493220,7060,7060,7060,7060,0
|
|
20240628,173500,478493220,7060,7060,7060,7060,0
|
|
20240628,173400,478493220,7060,7060,7060,7060,0
|
|
20240628,173300,478493220,7060,7060,7060,7060,0
|
|
20240628,173200,478493220,7060,7060,7060,7060,0
|
|
20240628,173100,478493220,7060,7060,7060,7060,0
|
|
20240628,173000,478493220,7060,7060,7060,7060,0
|
|
20240628,172900,478493220,7060,7060,7060,7060,0
|
|
20240628,172800,478493220,7060,7060,7060,7060,0
|
|
20240628,172700,478493220,7060,7060,7060,7060,0
|
|
20240628,172600,478493220,7060,7060,7060,7060,0
|
|
20240628,172500,478493220,7060,7060,7060,7060,0
|
|
20240628,172400,478493220,7060,7060,7060,7060,0
|
|
20240628,172300,478493220,7060,7060,7060,7060,0
|
|
20240628,172200,478493220,7060,7060,7060,7060,0
|
|
20240628,172100,478493220,7060,7060,7060,7060,0
|
|
20240628,172000,478493220,7060,7060,7060,7060,0
|
|
20240628,171900,478493220,7060,7060,7060,7060,0
|
|
20240628,171800,478493220,7060,7060,7060,7060,0
|
|
20240628,171700,478493220,7060,7060,7060,7060,0
|
|
20240628,171600,478493220,7060,7060,7060,7060,0
|
|
20240628,171500,478493220,7060,7060,7060,7060,0
|
|
20240628,171400,478493220,7060,7060,7060,7060,0
|
|
20240628,171300,478493220,7060,7060,7060,7060,0
|
|
20240628,171200,478493220,7060,7060,7060,7060,0
|
|
20240628,171100,478493220,7060,7060,7060,7060,0
|
|
20240628,171000,478493220,7060,7060,7060,7060,0
|
|
20240628,170900,478493220,7060,7060,7060,7060,0
|
|
20240628,170800,478493220,7060,7060,7060,7060,608
|
|
20240628,170700,478493220,7060,7060,7060,7060,0
|
|
20240628,170600,478493220,7060,7060,7060,7060,0
|
|
20240628,170500,478493220,7060,7060,7060,7060,0
|
|
20240628,170400,478493220,7060,7060,7060,7060,0
|
|
20240628,170300,478493220,7060,7060,7060,7060,0
|
|
20240628,170200,478493220,7060,7060,7060,7060,0
|
|
20240628,170100,478493220,7060,7060,7060,7060,0
|
|
20240628,170000,478493220,7060,7060,7060,7060,0
|
|
20240628,165900,478493220,7060,7060,7060,7060,0
|
|
20240628,165800,478493220,7060,7060,7060,7060,0
|
|
20240628,165700,478493220,7060,7060,7060,7060,0
|
|
20240628,165600,478493220,7060,7060,7060,7060,0
|
|
20240628,165500,478493220,7060,7060,7060,7060,0
|
|
20240628,165400,478493220,7060,7060,7060,7060,0
|
|
20240628,165300,478493220,7060,7060,7060,7060,0
|
|
20240628,165200,478493220,7060,7060,7060,7060,0
|
|
20240628,165100,478493220,7060,7060,7060,7060,0
|
|
20240628,165000,478493220,7060,7060,7060,7060,0
|
|
20240628,164900,478493220,7060,7060,7060,7060,0
|
|
20240628,164800,478493220,7060,7060,7060,7060,0
|
|
20240628,164700,478493220,7060,7060,7060,7060,0
|
|
20240628,164600,478493220,7060,7060,7060,7060,0
|
|
20240628,164500,478493220,7060,7060,7060,7060,0
|
|
20240628,164400,478493220,7060,7060,7060,7060,0
|
|
20240628,164300,478493220,7060,7060,7060,7060,0
|
|
20240628,164200,478493220,7060,7060,7060,7060,0
|
|
20240628,164100,478493220,7060,7060,7060,7060,0
|
|
20240628,164000,478493220,7060,7060,7060,7060,0
|
|
20240628,163900,478493220,7060,7060,7060,7060,0
|
|
20240628,163800,478493220,7060,7060,7060,7060,608
|
|
20240628,163700,478493220,7060,7060,7060,7060,0
|
|
20240628,163600,478493220,7060,7060,7060,7060,0
|
|
20240628,163500,478493220,7060,7060,7060,7060,0
|
|
20240628,163400,478493220,7060,7060,7060,7060,0
|
|
20240628,163300,478493220,7060,7060,7060,7060,0
|
|
20240628,163200,478493220,7060,7060,7060,7060,0
|
|
20240628,163100,478493220,7060,7060,7060,7060,0
|
|
20240628,163000,478493220,7060,7060,7060,7060,0
|
|
20240628,162900,478493220,7060,7060,7060,7060,0
|
|
20240628,162800,478493220,7060,7060,7060,7060,0
|
|
20240628,162700,478493220,7060,7060,7060,7060,0
|
|
20240628,162600,478493220,7060,7060,7060,7060,0
|
|
20240628,162500,478493220,7060,7060,7060,7060,0
|
|
20240628,162400,478493220,7060,7060,7060,7060,0
|
|
20240628,162300,478493220,7060,7060,7060,7060,0
|
|
20240628,162200,478493220,7060,7060,7060,7060,0
|
|
20240628,162100,478493220,7060,7060,7060,7060,0
|
|
20240628,162000,478493220,7060,7060,7060,7060,0
|
|
20240628,161900,478493220,7060,7060,7060,7060,0
|
|
20240628,161800,478493220,7060,7060,7060,7060,0
|
|
20240628,161700,478493220,7060,7060,7060,7060,0
|
|
20240628,161600,478493220,7060,7060,7060,7060,0
|
|
20240628,161500,478493220,7060,7060,7060,7060,0
|
|
20240628,161400,478493220,7060,7060,7060,7060,0
|
|
20240628,161300,478493220,7060,7060,7060,7060,0
|
|
20240628,161200,478493220,7060,7060,7060,7060,0
|
|
20240628,161100,478493220,7060,7060,7060,7060,0
|
|
20240628,161000,478493220,7060,7060,7060,7060,0
|
|
20240628,160900,478493220,7060,7060,7060,7060,0
|
|
20240628,160800,478493220,7060,7060,7060,7060,608
|
|
20240628,160700,478493220,7060,7060,7060,7060,0
|
|
20240628,160600,478493220,7060,7060,7060,7060,0
|
|
20240628,160500,478493220,7060,7060,7060,7060,0
|
|
20240628,160400,478493220,7060,7060,7060,7060,0
|
|
20240628,160300,478493220,7060,7060,7060,7060,0
|
|
20240628,160200,478493220,7060,7060,7060,7060,0
|
|
20240628,160100,478493220,7060,7060,7060,7060,0
|
|
20240628,160000,478493220,7060,7060,7060,7060,0
|
|
20240628,155900,478493220,7060,7060,7060,7060,0
|
|
20240628,155800,478493220,7060,7060,7060,7060,0
|
|
20240628,155700,478493220,7060,7060,7060,7060,0
|
|
20240628,155600,478493220,7060,7060,7060,7060,0
|
|
20240628,155500,478493220,7060,7060,7060,7060,0
|
|
20240628,155400,478493220,7060,7060,7060,7060,0
|
|
20240628,155300,478493220,7060,7060,7060,7060,0
|
|
20240628,155200,478493220,7060,7060,7060,7060,0
|
|
20240628,155100,478493220,7060,7060,7060,7060,0
|
|
20240628,155000,478493220,7060,7060,7060,7060,0
|
|
20240628,154900,478493220,7060,7060,7060,7060,0
|
|
20240628,154800,478493220,7060,7060,7060,7060,0
|
|
20240628,154700,478493220,7060,7060,7060,7060,0
|
|
20240628,154600,478493220,7060,7060,7060,7060,0
|
|
20240628,154500,478493220,7060,7060,7060,7060,0
|
|
20240628,154400,478493220,7060,7060,7060,7060,0
|
|
20240628,154300,478493220,7060,7060,7060,7060,0
|
|
20240628,154200,478493220,7060,7060,7060,7060,0
|
|
20240628,154100,478493220,7060,7060,7060,7060,0
|
|
20240628,154000,478493220,7060,7060,7060,7060,0
|
|
20240628,153900,478493220,7060,7060,7060,7060,0
|
|
20240628,153800,478493220,7060,7060,7060,7060,608
|
|
20240628,153700,478493220,7060,7060,7060,7060,0
|
|
20240628,153600,478493220,7060,7060,7060,7060,0
|
|
20240628,153500,478493220,7060,7060,7060,7060,0
|
|
20240628,153400,478493220,7060,7060,7060,7060,0
|
|
20240628,153300,478493220,7060,7060,7060,7060,0
|
|
20240628,153200,478493220,7060,7060,7060,7060,0
|
|
20240628,153100,478493220,7060,7060,7060,7060,0
|
|
20240628,153000,478493220,7060,7060,7060,7060,608
|
|
20240628,152900,474200740,7060,7060,7060,7060,0
|
|
20240628,152800,474200740,7060,7060,7060,7060,0
|
|
20240628,152700,474200740,7060,7060,7060,7060,0
|
|
20240628,152600,474200740,7060,7060,7060,7060,0
|
|
20240628,152500,474200740,7060,7060,7060,7060,0
|
|
20240628,152400,474200740,7060,7060,7060,7060,0
|
|
20240628,152300,474200740,7060,7060,7060,7060,0
|
|
20240628,152200,474200740,7060,7060,7060,7060,0
|
|
20240628,152100,474200740,7060,7060,7060,7060,0
|
|
20240628,152000,474200740,7060,7060,7060,7060,0
|
|
20240628,151900,474200740,7060,7060,7060,7060,10
|
|
20240628,151800,474130140,7050,7060,7060,7050,20
|
|
20240628,151700,473989090,7070,7070,7070,7070,0
|
|
20240628,151600,473989090,7070,7070,7070,7070,110
|
|
20240628,151500,473211390,7050,7060,7060,7050,1144
|
|
20240628,151400,465145560,7060,7070,7070,7060,103
|
|
20240628,151300,464418350,7070,7070,7070,7070,86
|
|
20240628,151200,463810330,7110,7110,7110,7110,5
|
|
20240628,151100,463774780,7130,7130,7130,7130,1
|
|
20240628,151000,463767650,7130,7070,7130,7070,782
|
|
20240628,150900,458210440,7130,7130,7130,7130,0
|
|
20240628,150800,458210440,7130,7120,7130,7120,1118
|
|
20240628,150700,450245100,7130,7130,7130,7130,0
|
|
20240628,150600,450245100,7130,7130,7130,7130,0
|
|
20240628,150500,450245100,7130,7090,7130,7090,800
|
|
20240628,150400,444546810,7040,7040,7040,7040,0
|
|
20240628,150300,444546810,7040,7040,7040,7040,0
|
|
20240628,150200,444546810,7040,7040,7040,7040,0
|
|
20240628,150100,444546810,7040,7040,7040,7040,0
|
|
20240628,150000,444546810,7040,7040,7040,7040,76
|
|
20240628,145900,444011770,7040,7040,7040,7040,0
|
|
20240628,145800,444011770,7040,7040,7040,7040,136
|
|
20240628,145700,443054330,7040,7040,7040,7040,450
|
|
20240628,145600,439886330,7080,7080,7080,7080,0
|
|
20240628,145500,439886330,7080,7080,7080,7080,99
|
|
20240628,145400,439185410,7050,7100,7100,7050,1576
|
|
20240628,145300,428014300,7130,7130,7130,7130,0
|
|
20240628,145200,428014300,7130,7120,7130,7120,135
|
|
20240628,145100,427052560,7120,7120,7120,7120,198
|
|
20240628,145000,425642800,7120,7110,7120,7110,198
|
|
20240628,144900,424233290,7060,7060,7060,7060,80
|
|
20240628,144800,423668490,7120,7120,7120,7120,200
|
|
20240628,144700,422244490,7120,7110,7120,7110,221
|
|
20240628,144600,420672180,7100,7090,7100,7090,39
|
|
20240628,144500,420395370,7090,7080,7090,7080,460
|
|
20240628,144400,417134060,7050,7050,7050,7050,0
|
|
20240628,144300,417134060,7050,7080,7080,7050,1100
|
|
20240628,144200,409374810,7080,7080,7080,7080,0
|
|
20240628,144100,409374810,7080,7080,7080,7080,0
|
|
20240628,144000,409374810,7080,7080,7080,7080,13
|
|
20240628,143900,409282770,7080,7080,7080,7080,0
|
|
20240628,143800,409282770,7080,7080,7080,7080,0
|
|
20240628,143700,409282770,7080,7080,7080,7080,1
|
|
20240628,143600,409275690,7080,7080,7080,7080,0
|
|
20240628,143500,409275690,7080,7080,7080,7080,12
|
|
20240628,143400,409190730,7080,7080,7080,7080,0
|
|
20240628,143300,409190730,7080,7080,7080,7080,1
|
|
20240628,143200,409183650,7080,7080,7080,7080,1
|
|
20240628,143100,409176570,7080,7080,7080,7080,0
|
|
20240628,143000,409176570,7080,7080,7080,7080,0
|
|
20240628,142900,409176570,7080,7070,7080,7070,60
|
|
20240628,142800,408751810,7040,7040,7040,7040,0
|
|
20240628,142700,408751810,7040,7040,7040,7040,0
|
|
20240628,142600,408751810,7040,7040,7040,7040,0
|
|
20240628,142500,408751810,7040,7040,7040,7040,60
|
|
20240628,142400,408329410,7070,7070,7070,7070,79
|
|
20240628,142300,407770880,7040,7040,7040,7040,0
|
|
20240628,142200,407770880,7040,7040,7040,7040,26
|
|
20240628,142100,407587840,7030,7030,7030,7030,100
|
|
20240628,142000,406884840,7040,7040,7040,7040,0
|
|
20240628,141900,406884840,7040,7040,7040,7040,292
|
|
20240628,141800,404829160,7040,7050,7050,7040,3
|
|
20240628,141700,404808030,7080,7080,7080,7080,30
|
|
20240628,141600,404595630,7080,7080,7080,7080,0
|
|
20240628,141500,404595630,7080,7080,7080,7080,0
|
|
20240628,141400,404595630,7080,7080,7080,7080,1
|
|
20240628,141300,404588550,7080,7080,7080,7080,0
|
|
20240628,141200,404588550,7080,7080,7080,7080,0
|
|
20240628,141100,404588550,7080,7080,7080,7080,0
|
|
20240628,141000,404588550,7080,7080,7080,7080,150
|
|
20240628,140900,403526550,7080,7080,7080,7080,0
|
|
20240628,140800,403526550,7080,7040,7080,7040,1429
|
|
20240628,140700,393448390,7030,7030,7030,7030,100
|
|
20240628,140600,392745390,7030,7040,7040,7030,498
|
|
20240628,140500,389243450,7040,7040,7040,7040,0
|
|
20240628,140400,389243450,7040,7040,7040,7040,2
|
|
20240628,140300,389229370,7030,7030,7030,7030,37
|
|
20240628,140200,388969260,7030,7030,7030,7030,0
|
|
20240628,140100,388969260,7030,7030,7030,7030,564
|
|
20240628,140000,385004340,7040,7040,7040,7040,50
|
|
20240628,135900,384652340,7040,7040,7040,7040,0
|
|
20240628,135800,384652340,7040,7040,7040,7040,0
|
|
20240628,135700,384652340,7040,7040,7040,7040,0
|
|
20240628,135600,384652340,7040,7040,7040,7040,0
|
|
20240628,135500,384652340,7040,7040,7040,7040,1
|
|
20240628,135400,384645300,7070,7070,7070,7070,0
|
|
20240628,135300,384645300,7070,7070,7070,7070,0
|
|
20240628,135200,384645300,7070,7070,7070,7070,0
|
|
20240628,135100,384645300,7070,7070,7070,7070,30
|
|
20240628,135000,384433200,7070,7070,7070,7070,0
|
|
20240628,134900,384433200,7070,7070,7070,7070,0
|
|
20240628,134800,384433200,7070,7070,7070,7070,0
|
|
20240628,134700,384433200,7070,7070,7070,7070,0
|
|
20240628,134600,384433200,7070,7070,7070,7070,0
|
|
20240628,134500,384433200,7070,7070,7070,7070,0
|
|
20240628,134400,384433200,7070,7070,7070,7070,0
|
|
20240628,134300,384433200,7070,7070,7070,7070,0
|
|
20240628,134200,384433200,7070,7070,7070,7070,2
|
|
20240628,134100,384419060,7070,7070,7070,7070,0
|
|
20240628,134000,384419060,7070,7070,7070,7070,0
|
|
20240628,133900,384419060,7070,7070,7070,7070,0
|
|
20240628,133800,384419060,7070,7070,7070,7070,0
|
|
20240628,133700,384419060,7070,7070,7070,7070,0
|
|
20240628,133600,384419060,7070,7070,7070,7070,0
|
|
20240628,133500,384419060,7070,7070,7070,7070,0
|
|
20240628,133400,384419060,7070,7070,7070,7070,0
|
|
20240628,133300,384419060,7070,7070,7070,7070,0
|
|
20240628,133200,384419060,7070,7070,7070,7070,0
|
|
20240628,133100,384419060,7070,7070,7070,7070,0
|
|
20240628,133000,384419060,7070,7070,7070,7070,0
|
|
20240628,132900,384419060,7070,7070,7070,7070,0
|
|
20240628,132800,384419060,7070,7070,7070,7070,0
|
|
20240628,132700,384419060,7070,7070,7070,7070,0
|
|
20240628,132600,384419060,7070,7070,7070,7070,1
|
|
20240628,132500,384411990,7030,7030,7030,7030,500
|
|
20240628,132400,380896990,7030,7030,7030,7030,200
|
|
20240628,132300,379490990,7040,7040,7040,7040,0
|
|
20240628,132200,379490990,7040,7040,7040,7040,214
|
|
20240628,132100,377984430,7060,7060,7060,7060,0
|
|
20240628,132000,377984430,7060,7060,7060,7060,0
|
|
20240628,131900,377984430,7060,7060,7060,7060,0
|
|
20240628,131800,377984430,7060,7060,7060,7060,0
|
|
20240628,131700,377984430,7060,7060,7060,7060,15
|
|
20240628,131600,377878530,7040,7040,7040,7040,0
|
|
20240628,131500,377878530,7040,7040,7040,7040,0
|
|
20240628,131400,377878530,7040,7040,7040,7040,0
|
|
20240628,131300,377878530,7040,7040,7040,7040,0
|
|
20240628,131200,377878530,7040,7040,7040,7040,0
|
|
20240628,131100,377878530,7040,7040,7040,7040,0
|
|
20240628,131000,377878530,7040,7040,7040,7040,0
|
|
20240628,130900,377878530,7040,7040,7040,7040,62
|
|
20240628,130800,377442050,7000,7000,7000,7000,0
|
|
20240628,130700,377442050,7000,7000,7000,7000,0
|
|
20240628,130600,377442050,7000,7000,7000,7000,0
|
|
20240628,130500,377442050,7000,7000,7000,7000,0
|
|
20240628,130400,377442050,7000,7030,7030,7000,2982
|
|
20240628,130300,356537410,7100,7100,7100,7100,0
|
|
20240628,130200,356537410,7100,7100,7100,7100,0
|
|
20240628,130100,356537410,7100,7100,7100,7100,0
|
|
20240628,130000,356537410,7100,7100,7100,7100,0
|
|
20240628,125900,356537410,7100,7100,7100,7100,0
|
|
20240628,125800,356537410,7100,7100,7100,7100,0
|
|
20240628,125700,356537410,7100,7100,7100,7100,0
|
|
20240628,125600,356537410,7100,7100,7100,7100,0
|
|
20240628,125500,356537410,7100,7100,7100,7100,0
|
|
20240628,125400,356537410,7100,7060,7100,7000,842
|
|
20240628,125300,350628650,7080,7080,7080,7080,0
|
|
20240628,125200,350628650,7080,7080,7080,7080,149
|
|
20240628,125100,349573730,7080,7080,7080,7080,164
|
|
20240628,125000,348412610,7090,7090,7090,7090,310
|
|
20240628,124900,346214710,7090,7100,7110,7090,263
|
|
20240628,124800,344348230,7100,7080,7100,7080,28
|
|
20240628,124700,344149790,7080,7100,7100,7080,326
|
|
20240628,124600,341838590,7100,7050,7100,7050,1204
|
|
20240628,124500,333310890,7040,7040,7040,7040,288
|
|
20240628,124400,331283370,7000,7000,7000,7000,0
|
|
20240628,124300,331283370,7000,7000,7000,7000,399
|
|
20240628,124200,328490370,7000,7010,7010,7000,1000
|
|
20240628,124100,321488000,7010,7010,7010,7010,63
|
|
20240628,124000,321046370,7030,7040,7040,7030,2
|
|
20240628,123900,321032300,7050,7050,7050,7050,0
|
|
20240628,123800,321032300,7050,7010,7050,7010,4
|
|
20240628,123700,321004140,7060,7060,7060,7060,0
|
|
20240628,123600,321004140,7060,7060,7060,7060,0
|
|
20240628,123500,321004140,7060,7060,7060,7060,0
|
|
20240628,123400,321004140,7060,7020,7060,7020,587
|
|
20240628,123300,316882960,7030,7030,7030,7030,367
|
|
20240628,123200,314302950,7020,7020,7020,7020,1503
|
|
20240628,123100,303751890,7040,7040,7040,7040,400
|
|
20240628,123000,300935890,7040,7040,7040,7040,500
|
|
20240628,122900,297415890,7030,7030,7030,7030,500
|
|
20240628,122800,293900890,7040,7050,7050,7040,500
|
|
20240628,122700,290379270,7050,7050,7050,7050,0
|
|
20240628,122600,290379270,7050,7050,7050,7050,472
|
|
20240628,122500,287051670,7050,7050,7050,7050,0
|
|
20240628,122400,287051670,7050,7060,7060,7050,1348
|
|
20240628,122300,277548260,7050,7080,7080,7050,408
|
|
20240628,122200,274669420,7080,7080,7080,7080,0
|
|
20240628,122100,274669420,7080,7080,7080,7080,2
|
|
20240628,122000,274655260,7080,7080,7080,7080,0
|
|
20240628,121900,274655260,7080,7080,7080,7080,0
|
|
20240628,121800,274655260,7080,7080,7080,7080,0
|
|
20240628,121700,274655260,7080,7080,7080,7080,49
|
|
20240628,121600,274308340,7080,7080,7080,7080,1
|
|
20240628,121500,274301260,7060,7070,7070,7060,100
|
|
20240628,121400,273594900,7070,7070,7070,7070,600
|
|
20240628,121300,269352900,7070,7070,7070,7070,0
|
|
20240628,121200,269352900,7070,7070,7070,7070,0
|
|
20240628,121100,269352900,7070,7070,7070,7070,0
|
|
20240628,121000,269352900,7070,7070,7070,7070,0
|
|
20240628,120900,269352900,7070,7070,7070,7070,37
|
|
20240628,120800,269091310,7110,7110,7110,7110,0
|
|
20240628,120700,269091310,7110,7110,7110,7110,1
|
|
20240628,120600,269084200,7090,7090,7090,7090,0
|
|
20240628,120500,269084200,7090,7090,7090,7090,0
|
|
20240628,120400,269084200,7090,7090,7090,7090,5
|
|
20240628,120300,269048750,7080,7110,7110,7080,206
|
|
20240628,120200,267587810,7120,7120,7120,7120,0
|
|
20240628,120100,267587810,7120,7120,7120,7120,0
|
|
20240628,120000,267587810,7120,7120,7120,7120,1
|
|
20240628,115900,267580690,7090,7090,7090,7090,0
|
|
20240628,115800,267580690,7090,7110,7110,7080,600
|
|
20240628,115700,263327770,7120,7120,7120,7120,10
|
|
20240628,115600,263256570,7090,7090,7090,7090,259
|
|
20240628,115500,261420260,7100,7100,7100,7100,0
|
|
20240628,115400,261420260,7100,7130,7130,7100,1476
|
|
20240628,115300,250926310,7130,7130,7130,7130,0
|
|
20240628,115200,250926310,7130,7130,7130,7130,0
|
|
20240628,115100,250926310,7130,7130,7130,7130,0
|
|
20240628,115000,250926310,7130,7140,7140,7130,88
|
|
20240628,114900,250298760,7190,7190,7190,7190,0
|
|
20240628,114800,250298760,7190,7190,7190,7190,1
|
|
20240628,114700,250291570,7190,7190,7190,7160,320
|
|
20240628,114600,247999770,7160,7160,7160,7160,0
|
|
20240628,114500,247999770,7160,7160,7160,7160,0
|
|
20240628,114400,247999770,7160,7160,7160,7160,0
|
|
20240628,114300,247999770,7160,7160,7160,7160,0
|
|
20240628,114200,247999770,7160,7160,7160,7160,200
|
|
20240628,114100,246567770,7160,7160,7160,7160,261
|
|
20240628,114000,244699010,7140,7140,7140,7140,0
|
|
20240628,113900,244699010,7140,7140,7140,7140,0
|
|
20240628,113800,244699010,7140,7140,7140,7140,0
|
|
20240628,113700,244699010,7140,7140,7140,7140,39
|
|
20240628,113600,244420550,7130,7130,7130,7130,0
|
|
20240628,113500,244420550,7130,7130,7130,7130,0
|
|
20240628,113400,244420550,7130,7130,7130,7130,15
|
|
20240628,113300,244313600,7130,7130,7130,7130,0
|
|
20240628,113200,244313600,7130,7130,7130,7130,1
|
|
20240628,113100,244306470,7130,7130,7130,7130,9
|
|
20240628,113000,244242300,7130,7130,7130,7130,0
|
|
20240628,112900,244242300,7130,7130,7130,7130,0
|
|
20240628,112800,244242300,7130,7130,7130,7130,0
|
|
20240628,112700,244242300,7130,7130,7130,7130,0
|
|
20240628,112600,244242300,7130,7130,7130,7130,1
|
|
20240628,112500,244235170,7080,7080,7080,7080,50
|
|
20240628,112400,243881170,7080,7120,7120,7060,1960
|
|
20240628,112300,229968520,7120,7130,7130,7120,1361
|
|
20240628,112200,220277200,7160,7160,7160,7160,0
|
|
20240628,112100,220277200,7160,7160,7160,7160,7
|
|
20240628,112000,220227080,7160,7160,7160,7160,0
|
|
20240628,111900,220227080,7160,7160,7160,7160,0
|
|
20240628,111800,220227080,7160,7160,7160,7160,1
|
|
20240628,111700,220219920,7130,7150,7150,7130,620
|
|
20240628,111600,215795280,7140,7140,7140,7140,0
|
|
20240628,111500,215795280,7140,7160,7160,7140,2233
|
|
20240628,111400,199834640,7200,7200,7200,7200,3
|
|
20240628,111300,199813040,7170,7190,7190,7170,665
|
|
20240628,111200,195044260,7180,7180,7180,7180,0
|
|
20240628,111100,195044260,7180,7180,7180,7180,0
|
|
20240628,111000,195044260,7180,7180,7180,7180,0
|
|
20240628,110900,195044260,7180,7180,7180,7180,0
|
|
20240628,110800,195044260,7180,7180,7180,7180,0
|
|
20240628,110700,195044260,7180,7180,7180,7180,0
|
|
20240628,110600,195044260,7180,7180,7180,7180,0
|
|
20240628,110500,195044260,7180,7180,7180,7180,0
|
|
20240628,110400,195044260,7180,7180,7180,7180,0
|
|
20240628,110300,195044260,7180,7180,7180,7180,0
|
|
20240628,110200,195044260,7180,7180,7180,7180,0
|
|
20240628,110100,195044260,7180,7180,7180,7180,0
|
|
20240628,110000,195044260,7180,7180,7180,7180,0
|
|
20240628,105900,195044260,7180,7200,7200,7180,300
|
|
20240628,105800,192888250,7240,7240,7240,7240,0
|
|
20240628,105700,192888250,7240,7240,7240,7240,0
|
|
20240628,105600,192888250,7240,7240,7240,7240,0
|
|
20240628,105500,192888250,7240,7240,7240,7240,0
|
|
20240628,105400,192888250,7240,7240,7240,7240,0
|
|
20240628,105300,192888250,7240,7240,7240,7240,0
|
|
20240628,105200,192888250,7240,7240,7240,7240,0
|
|
20240628,105100,192888250,7240,7240,7240,7240,0
|
|
20240628,105000,192888250,7240,7240,7240,7240,0
|
|
20240628,104900,192888250,7240,7240,7240,7240,20
|
|
20240628,104800,192743450,7240,7220,7240,7220,4000
|
|
20240628,104700,163786990,7220,7220,7220,7220,0
|
|
20240628,104600,163786990,7220,7220,7220,7220,0
|
|
20240628,104500,163786990,7220,7220,7220,7220,0
|
|
20240628,104400,163786990,7220,7220,7220,7220,0
|
|
20240628,104300,163786990,7220,7220,7220,7220,0
|
|
20240628,104200,163786990,7220,7220,7220,7220,0
|
|
20240628,104100,163786990,7220,7220,7220,7220,0
|
|
20240628,104000,163786990,7220,7220,7220,7220,0
|
|
20240628,103900,163786990,7220,7220,7220,7220,0
|
|
20240628,103800,163786990,7220,7220,7220,7220,0
|
|
20240628,103700,163786990,7220,7220,7220,7220,0
|
|
20240628,103600,163786990,7220,7220,7220,7220,0
|
|
20240628,103500,163786990,7220,7190,7220,7190,47
|
|
20240628,103400,163449030,7190,7190,7190,7190,1
|
|
20240628,103300,163441840,7140,7160,7160,7140,189
|
|
20240628,103200,162092200,7190,7190,7190,7190,0
|
|
20240628,103100,162092200,7190,7190,7190,7190,0
|
|
20240628,103000,162092200,7190,7190,7190,7190,0
|
|
20240628,102900,162092200,7190,7190,7190,7190,0
|
|
20240628,102800,162092200,7190,7190,7190,7190,0
|
|
20240628,102700,162092200,7190,7190,7190,7190,0
|
|
20240628,102600,162092200,7190,7190,7190,7190,0
|
|
20240628,102500,162092200,7190,7190,7190,7190,0
|
|
20240628,102400,162092200,7190,7190,7190,7190,0
|
|
20240628,102300,162092200,7190,7190,7190,7190,1
|
|
20240628,102200,162085010,7160,7160,7160,7160,0
|
|
20240628,102100,162085010,7160,7160,7160,7160,0
|
|
20240628,102000,162085010,7160,7160,7160,7160,0
|
|
20240628,101900,162085010,7160,7160,7160,7160,53
|
|
20240628,101800,161705530,7160,7160,7160,7160,12
|
|
20240628,101700,161619610,7110,7170,7170,7110,1026
|
|
20240628,101600,154282930,7170,7180,7180,7170,694
|
|
20240628,101500,149306900,7180,7180,7180,7180,0
|
|
20240628,101400,149306900,7180,7190,7190,7180,313
|
|
20240628,101300,147059460,7210,7210,7210,7210,0
|
|
20240628,101200,147059460,7210,7210,7210,7210,0
|
|
20240628,101100,147059460,7210,7210,7210,7210,0
|
|
20240628,101000,147059460,7210,7210,7210,7210,0
|
|
20240628,100900,147059460,7210,7210,7210,7210,0
|
|
20240628,100800,147059460,7210,7210,7210,7210,0
|
|
20240628,100700,147059460,7210,7210,7210,7210,107
|
|
20240628,100600,146287990,7210,7210,7210,7210,0
|
|
20240628,100500,146287990,7210,7210,7210,7210,0
|
|
20240628,100400,146287990,7210,7210,7210,7210,0
|
|
20240628,100300,146287990,7210,7210,7210,7210,0
|
|
20240628,100200,146287990,7210,7210,7210,7210,4
|
|
20240628,100100,146259150,7210,7180,7210,7180,148
|
|
20240628,100000,145196480,7210,7210,7210,7210,0
|
|
20240628,095900,145196480,7210,7210,7210,7210,0
|
|
20240628,095800,145196480,7210,7210,7210,7210,1
|
|
20240628,095700,145189270,7210,7210,7210,7210,0
|
|
20240628,095600,145189270,7210,7210,7210,7210,2
|
|
20240628,095500,145174850,7180,7180,7180,7180,0
|
|
20240628,095400,145174850,7180,7180,7180,7180,0
|
|
20240628,095300,145174850,7180,7180,7180,7180,1
|
|
20240628,095200,145167670,7180,7180,7180,7180,0
|
|
20240628,095100,145167670,7180,7180,7180,7180,0
|
|
20240628,095000,145167670,7180,7180,7180,7180,0
|
|
20240628,094900,145167670,7180,7180,7180,7180,0
|
|
20240628,094800,145167670,7180,7180,7180,7180,0
|
|
20240628,094700,145167670,7180,7180,7180,7180,0
|
|
20240628,094600,145167670,7180,7180,7180,7180,0
|
|
20240628,094500,145167670,7180,7190,7190,7180,459
|
|
20240628,094400,141869050,7200,7200,7200,7200,0
|
|
20240628,094300,141869050,7200,7200,7200,7200,5
|
|
20240628,094200,141833050,7200,7200,7200,7200,0
|
|
20240628,094100,141833050,7200,7200,7200,7200,0
|
|
20240628,094000,141833050,7200,7200,7200,7200,70
|
|
20240628,093900,141329050,7210,7210,7210,7210,30
|
|
20240628,093800,141112750,7210,7210,7210,7210,186
|
|
20240628,093700,139771690,7210,7210,7210,7210,100
|
|
20240628,093600,139050690,7320,7320,7320,7320,0
|
|
20240628,093500,139050690,7320,7320,7320,7320,0
|
|
20240628,093400,139050690,7320,7320,7320,7320,0
|
|
20240628,093300,139050690,7320,7300,7320,7170,1308
|
|
20240628,093200,129550580,7300,7300,7300,7300,10
|
|
20240628,093100,129477580,7300,7320,7320,7300,1951
|
|
20240628,093000,115200140,7320,7320,7320,7320,131
|
|
20240628,092900,114241220,7360,7360,7360,7360,0
|
|
20240628,092800,114241220,7360,7320,7370,7320,3790
|
|
20240628,092700,86330600,7330,7330,7330,7330,0
|
|
20240628,092600,86330600,7330,7330,7330,7330,0
|
|
20240628,092500,86330600,7330,7340,7360,7330,1585
|
|
20240628,092400,74693950,7330,7330,7330,7330,140
|
|
20240628,092300,73667750,7300,7300,7300,7300,340
|
|
20240628,092200,71185750,7310,7310,7310,7310,1499
|
|
20240628,092100,60228060,7310,7350,7350,7300,1611
|
|
20240628,092000,48452250,7350,7340,7350,7340,1200
|
|
20240628,091900,39634790,7350,7350,7350,7350,1
|
|
20240628,091800,39627440,7340,7330,7350,7300,1220
|
|
20240628,091700,30697550,7290,7340,7340,7290,2
|
|
20240628,091600,30682920,7330,7330,7330,7330,0
|
|
20240628,091500,30682920,7330,7330,7330,7330,0
|
|
20240628,091400,30682920,7330,7320,7330,7320,712
|
|
20240628,091300,25463980,7330,7330,7330,7330,0
|
|
20240628,091200,25463980,7330,7320,7330,7320,1372
|
|
20240628,091100,15408720,7330,7260,7330,7260,1350
|
|
20240628,091000,5542080,7220,7220,7220,7220,0
|
|
20240628,090900,5542080,7220,7220,7220,7220,80
|
|
20240628,090800,4964480,7210,7210,7210,7210,0
|
|
20240628,090700,4964480,7210,7210,7210,7210,100
|
|
20240628,090600,4243480,7290,7290,7290,7290,0
|
|
20240628,090500,4243480,7290,7230,7290,7230,58
|
|
20240628,090400,3824080,7210,7210,7210,7210,36
|
|
20240628,090300,3564520,7170,7170,7170,7170,0
|
|
20240628,090200,3564520,7170,7170,7170,7170,0
|
|
20240628,090100,3564520,7170,7170,7170,7170,70
|
|
20240628,090000,3062620,7180,7160,7180,7160,427
|