679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201600,206030670,7960,7960,7960,7960,464
|
|
20240628,201500,206030670,7960,7960,7960,7960,0
|
|
20240628,201400,206030670,7960,7960,7960,7960,0
|
|
20240628,201300,206030670,7960,7960,7960,7960,0
|
|
20240628,201200,206030670,7960,7960,7960,7960,0
|
|
20240628,201100,206030670,7960,7960,7960,7960,0
|
|
20240628,201000,206030670,7960,7960,7960,7960,0
|
|
20240628,200900,206030670,7960,7960,7960,7960,0
|
|
20240628,200800,206030670,7960,7960,7960,7960,0
|
|
20240628,200700,206030670,7960,7960,7960,7960,0
|
|
20240628,200600,206030670,7960,7960,7960,7960,0
|
|
20240628,200500,206030670,7960,7960,7960,7960,0
|
|
20240628,200400,206030670,7960,7960,7960,7960,0
|
|
20240628,200300,206030670,7960,7960,7960,7960,0
|
|
20240628,200200,206030670,7960,7960,7960,7960,0
|
|
20240628,200100,206030670,7960,7960,7960,7960,0
|
|
20240628,200000,206030670,7960,7960,7960,7960,0
|
|
20240628,195900,206030670,7960,7960,7960,7960,0
|
|
20240628,195800,206030670,7960,7960,7960,7960,0
|
|
20240628,195700,206030670,7960,7960,7960,7960,0
|
|
20240628,195600,206030670,7960,7960,7960,7960,0
|
|
20240628,195500,206030670,7960,7960,7960,7960,0
|
|
20240628,195400,206030670,7960,7960,7960,7960,0
|
|
20240628,195300,206030670,7960,7960,7960,7960,0
|
|
20240628,195200,206030670,7960,7960,7960,7960,0
|
|
20240628,195100,206030670,7960,7960,7960,7960,0
|
|
20240628,195000,206030670,7960,7960,7960,7960,0
|
|
20240628,194900,206030670,7960,7960,7960,7960,0
|
|
20240628,194800,206030670,7960,7960,7960,7960,0
|
|
20240628,194700,206030670,7960,7960,7960,7960,0
|
|
20240628,194600,206030670,7960,7960,7960,7960,464
|
|
20240628,194500,206030670,7960,7960,7960,7960,0
|
|
20240628,194400,206030670,7960,7960,7960,7960,0
|
|
20240628,194300,206030670,7960,7960,7960,7960,0
|
|
20240628,194200,206030670,7960,7960,7960,7960,0
|
|
20240628,194100,206030670,7960,7960,7960,7960,0
|
|
20240628,194000,206030670,7960,7960,7960,7960,0
|
|
20240628,193900,206030670,7960,7960,7960,7960,0
|
|
20240628,193800,206030670,7960,7960,7960,7960,0
|
|
20240628,193700,206030670,7960,7960,7960,7960,0
|
|
20240628,193600,206030670,7960,7960,7960,7960,0
|
|
20240628,193500,206030670,7960,7960,7960,7960,0
|
|
20240628,193400,206030670,7960,7960,7960,7960,0
|
|
20240628,193300,206030670,7960,7960,7960,7960,0
|
|
20240628,193200,206030670,7960,7960,7960,7960,0
|
|
20240628,193100,206030670,7960,7960,7960,7960,0
|
|
20240628,193000,206030670,7960,7960,7960,7960,0
|
|
20240628,192900,206030670,7960,7960,7960,7960,0
|
|
20240628,192800,206030670,7960,7960,7960,7960,0
|
|
20240628,192700,206030670,7960,7960,7960,7960,0
|
|
20240628,192600,206030670,7960,7960,7960,7960,0
|
|
20240628,192500,206030670,7960,7960,7960,7960,0
|
|
20240628,192400,206030670,7960,7960,7960,7960,0
|
|
20240628,192300,206030670,7960,7960,7960,7960,0
|
|
20240628,192200,206030670,7960,7960,7960,7960,0
|
|
20240628,192100,206030670,7960,7960,7960,7960,0
|
|
20240628,192000,206030670,7960,7960,7960,7960,0
|
|
20240628,191900,206030670,7960,7960,7960,7960,0
|
|
20240628,191800,206030670,7960,7960,7960,7960,0
|
|
20240628,191700,206030670,7960,7960,7960,7960,0
|
|
20240628,191600,206030670,7960,7960,7960,7960,464
|
|
20240628,191500,206030670,7960,7960,7960,7960,0
|
|
20240628,191400,206030670,7960,7960,7960,7960,0
|
|
20240628,191300,206030670,7960,7960,7960,7960,0
|
|
20240628,191200,206030670,7960,7960,7960,7960,0
|
|
20240628,191100,206030670,7960,7960,7960,7960,0
|
|
20240628,191000,206030670,7960,7960,7960,7960,0
|
|
20240628,190900,206030670,7960,7960,7960,7960,0
|
|
20240628,190800,206030670,7960,7960,7960,7960,0
|
|
20240628,190700,206030670,7960,7960,7960,7960,0
|
|
20240628,190600,206030670,7960,7960,7960,7960,0
|
|
20240628,190500,206030670,7960,7960,7960,7960,0
|
|
20240628,190400,206030670,7960,7960,7960,7960,0
|
|
20240628,190300,206030670,7960,7960,7960,7960,0
|
|
20240628,190200,206030670,7960,7960,7960,7960,0
|
|
20240628,190100,206030670,7960,7960,7960,7960,0
|
|
20240628,190000,206030670,7960,7960,7960,7960,0
|
|
20240628,185900,206030670,7960,7960,7960,7960,0
|
|
20240628,185800,206030670,7960,7960,7960,7960,0
|
|
20240628,185700,206030670,7960,7960,7960,7960,0
|
|
20240628,185600,206030670,7960,7960,7960,7960,0
|
|
20240628,185500,206030670,7960,7960,7960,7960,0
|
|
20240628,185400,206030670,7960,7960,7960,7960,0
|
|
20240628,185300,206030670,7960,7960,7960,7960,0
|
|
20240628,185200,206030670,7960,7960,7960,7960,0
|
|
20240628,185100,206030670,7960,7960,7960,7960,0
|
|
20240628,185000,206030670,7960,7960,7960,7960,0
|
|
20240628,184900,206030670,7960,7960,7960,7960,0
|
|
20240628,184800,206030670,7960,7960,7960,7960,0
|
|
20240628,184700,206030670,7960,7960,7960,7960,0
|
|
20240628,184600,206030670,7960,7960,7960,7960,464
|
|
20240628,184500,206030670,7960,7960,7960,7960,0
|
|
20240628,184400,206030670,7960,7960,7960,7960,0
|
|
20240628,184300,206030670,7960,7960,7960,7960,0
|
|
20240628,184200,206030670,7960,7960,7960,7960,0
|
|
20240628,184100,206030670,7960,7960,7960,7960,0
|
|
20240628,184000,206030670,7960,7960,7960,7960,0
|
|
20240628,183900,206030670,7960,7960,7960,7960,0
|
|
20240628,183800,206030670,7960,7960,7960,7960,0
|
|
20240628,183700,206030670,7960,7960,7960,7960,0
|
|
20240628,183600,206030670,7960,7960,7960,7960,0
|
|
20240628,183500,206030670,7960,7960,7960,7960,0
|
|
20240628,183400,206030670,7960,7960,7960,7960,0
|
|
20240628,183300,206030670,7960,7960,7960,7960,0
|
|
20240628,183200,206030670,7960,7960,7960,7960,0
|
|
20240628,183100,206030670,7960,7960,7960,7960,0
|
|
20240628,183000,206030670,7960,7960,7960,7960,0
|
|
20240628,182900,206030670,7960,7960,7960,7960,0
|
|
20240628,182800,206030670,7960,7960,7960,7960,0
|
|
20240628,182700,206030670,7960,7960,7960,7960,0
|
|
20240628,182600,206030670,7960,7960,7960,7960,0
|
|
20240628,182500,206030670,7960,7960,7960,7960,0
|
|
20240628,182400,206030670,7960,7960,7960,7960,0
|
|
20240628,182300,206030670,7960,7960,7960,7960,0
|
|
20240628,182200,206030670,7960,7960,7960,7960,0
|
|
20240628,182100,206030670,7960,7960,7960,7960,0
|
|
20240628,182000,206030670,7960,7960,7960,7960,0
|
|
20240628,181900,206030670,7960,7960,7960,7960,0
|
|
20240628,181800,206030670,7960,7960,7960,7960,0
|
|
20240628,181700,206030670,7960,7960,7960,7960,0
|
|
20240628,181600,206030670,7960,7960,7960,7960,464
|
|
20240628,181500,206030670,7960,7960,7960,7960,0
|
|
20240628,181400,206030670,7960,7960,7960,7960,0
|
|
20240628,181300,206030670,7960,7960,7960,7960,0
|
|
20240628,181200,206030670,7960,7960,7960,7960,0
|
|
20240628,181100,206030670,7960,7960,7960,7960,0
|
|
20240628,181000,206030670,7960,7960,7960,7960,0
|
|
20240628,180900,206030670,7960,7960,7960,7960,0
|
|
20240628,180800,206030670,7960,7960,7960,7960,0
|
|
20240628,180700,206030670,7960,7960,7960,7960,0
|
|
20240628,180600,206030670,7960,7960,7960,7960,0
|
|
20240628,180500,206030670,7960,7960,7960,7960,0
|
|
20240628,180400,206030670,7960,7960,7960,7960,0
|
|
20240628,180300,206030670,7960,7960,7960,7960,0
|
|
20240628,180200,206030670,7960,7960,7960,7960,0
|
|
20240628,180100,206030670,7960,7960,7960,7960,0
|
|
20240628,180000,206030670,7960,7960,7960,7960,0
|
|
20240628,175900,206030670,7960,7960,7960,7960,0
|
|
20240628,175800,206030670,7960,7960,7960,7960,0
|
|
20240628,175700,206030670,7960,7960,7960,7960,0
|
|
20240628,175600,206030670,7960,7960,7960,7960,0
|
|
20240628,175500,206030670,7960,7960,7960,7960,0
|
|
20240628,175400,206030670,7960,7960,7960,7960,0
|
|
20240628,175300,206030670,7960,7960,7960,7960,0
|
|
20240628,175200,206030670,7960,7960,7960,7960,0
|
|
20240628,175100,206030670,7960,7960,7960,7960,0
|
|
20240628,175000,206030670,7960,7960,7960,7960,0
|
|
20240628,174900,206030670,7960,7960,7960,7960,0
|
|
20240628,174800,206030670,7960,7960,7960,7960,0
|
|
20240628,174700,206030670,7960,7960,7960,7960,0
|
|
20240628,174600,206030670,7960,7960,7960,7960,464
|
|
20240628,174500,206030670,7960,7960,7960,7960,0
|
|
20240628,174400,206030670,7960,7960,7960,7960,0
|
|
20240628,174300,206030670,7960,7960,7960,7960,0
|
|
20240628,174200,206030670,7960,7960,7960,7960,0
|
|
20240628,174100,206030670,7960,7960,7960,7960,0
|
|
20240628,174000,206030670,7960,7960,7960,7960,0
|
|
20240628,173900,206030670,7960,7960,7960,7960,0
|
|
20240628,173800,206030670,7960,7960,7960,7960,0
|
|
20240628,173700,206030670,7960,7960,7960,7960,0
|
|
20240628,173600,206030670,7960,7960,7960,7960,0
|
|
20240628,173500,206030670,7960,7960,7960,7960,0
|
|
20240628,173400,206030670,7960,7960,7960,7960,0
|
|
20240628,173300,206030670,7960,7960,7960,7960,0
|
|
20240628,173200,206030670,7960,7960,7960,7960,0
|
|
20240628,173100,206030670,7960,7960,7960,7960,0
|
|
20240628,173000,206030670,7960,7960,7960,7960,0
|
|
20240628,172900,206030670,7960,7960,7960,7960,0
|
|
20240628,172800,206030670,7960,7960,7960,7960,0
|
|
20240628,172700,206030670,7960,7960,7960,7960,0
|
|
20240628,172600,206030670,7960,7960,7960,7960,0
|
|
20240628,172500,206030670,7960,7960,7960,7960,0
|
|
20240628,172400,206030670,7960,7960,7960,7960,0
|
|
20240628,172300,206030670,7960,7960,7960,7960,0
|
|
20240628,172200,206030670,7960,7960,7960,7960,0
|
|
20240628,172100,206030670,7960,7960,7960,7960,0
|
|
20240628,172000,206030670,7960,7960,7960,7960,0
|
|
20240628,171900,206030670,7960,7960,7960,7960,0
|
|
20240628,171800,206030670,7960,7960,7960,7960,0
|
|
20240628,171700,206030670,7960,7960,7960,7960,0
|
|
20240628,171600,206030670,7960,7960,7960,7960,464
|
|
20240628,171500,206030670,7960,7960,7960,7960,0
|
|
20240628,171400,206030670,7960,7960,7960,7960,0
|
|
20240628,171300,206030670,7960,7960,7960,7960,0
|
|
20240628,171200,206030670,7960,7960,7960,7960,0
|
|
20240628,171100,206030670,7960,7960,7960,7960,0
|
|
20240628,171000,206030670,7960,7960,7960,7960,0
|
|
20240628,170900,206030670,7960,7960,7960,7960,0
|
|
20240628,170800,206030670,7960,7960,7960,7960,0
|
|
20240628,170700,206030670,7960,7960,7960,7960,0
|
|
20240628,170600,206030670,7960,7960,7960,7960,0
|
|
20240628,170500,206030670,7960,7960,7960,7960,0
|
|
20240628,170400,206030670,7960,7960,7960,7960,0
|
|
20240628,170300,206030670,7960,7960,7960,7960,0
|
|
20240628,170200,206030670,7960,7960,7960,7960,0
|
|
20240628,170100,206030670,7960,7960,7960,7960,0
|
|
20240628,170000,206030670,7960,7960,7960,7960,0
|
|
20240628,165900,206030670,7960,7960,7960,7960,0
|
|
20240628,165800,206030670,7960,7960,7960,7960,0
|
|
20240628,165700,206030670,7960,7960,7960,7960,0
|
|
20240628,165600,206030670,7960,7960,7960,7960,0
|
|
20240628,165500,206030670,7960,7960,7960,7960,0
|
|
20240628,165400,206030670,7960,7960,7960,7960,0
|
|
20240628,165300,206030670,7960,7960,7960,7960,0
|
|
20240628,165200,206030670,7960,7960,7960,7960,0
|
|
20240628,165100,206030670,7960,7960,7960,7960,0
|
|
20240628,165000,206030670,7960,7960,7960,7960,0
|
|
20240628,164900,206030670,7960,7960,7960,7960,0
|
|
20240628,164800,206030670,7960,7960,7960,7960,0
|
|
20240628,164700,206030670,7960,7960,7960,7960,0
|
|
20240628,164600,206030670,7960,7960,7960,7960,464
|
|
20240628,164500,206030670,7960,7960,7960,7960,0
|
|
20240628,164400,206030670,7960,7960,7960,7960,0
|
|
20240628,164300,206030670,7960,7960,7960,7960,0
|
|
20240628,164200,206030670,7960,7960,7960,7960,0
|
|
20240628,164100,206030670,7960,7960,7960,7960,0
|
|
20240628,164000,206030670,7960,7960,7960,7960,0
|
|
20240628,163900,206030670,7960,7960,7960,7960,0
|
|
20240628,163800,206030670,7960,7960,7960,7960,0
|
|
20240628,163700,206030670,7960,7960,7960,7960,0
|
|
20240628,163600,206030670,7960,7960,7960,7960,0
|
|
20240628,163500,206030670,7960,7960,7960,7960,0
|
|
20240628,163400,206030670,7960,7960,7960,7960,0
|
|
20240628,163300,206030670,7960,7960,7960,7960,0
|
|
20240628,163200,206030670,7960,7960,7960,7960,0
|
|
20240628,163100,206030670,7960,7960,7960,7960,0
|
|
20240628,163000,206030670,7960,7960,7960,7960,0
|
|
20240628,162900,206030670,7960,7960,7960,7960,0
|
|
20240628,162800,206030670,7960,7960,7960,7960,0
|
|
20240628,162700,206030670,7960,7960,7960,7960,0
|
|
20240628,162600,206030670,7960,7960,7960,7960,0
|
|
20240628,162500,206030670,7960,7960,7960,7960,0
|
|
20240628,162400,206030670,7960,7960,7960,7960,0
|
|
20240628,162300,206030670,7960,7960,7960,7960,0
|
|
20240628,162200,206030670,7960,7960,7960,7960,0
|
|
20240628,162100,206030670,7960,7960,7960,7960,0
|
|
20240628,162000,206030670,7960,7960,7960,7960,0
|
|
20240628,161900,206030670,7960,7960,7960,7960,0
|
|
20240628,161800,206030670,7960,7960,7960,7960,0
|
|
20240628,161700,206030670,7960,7960,7960,7960,0
|
|
20240628,161600,206030670,7960,7960,7960,7960,464
|
|
20240628,161500,206030670,7960,7960,7960,7960,0
|
|
20240628,161400,206030670,7960,7960,7960,7960,0
|
|
20240628,161300,206030670,7960,7960,7960,7960,0
|
|
20240628,161200,206030670,7960,7960,7960,7960,0
|
|
20240628,161100,206030670,7960,7960,7960,7960,0
|
|
20240628,161000,206030670,7960,7960,7960,7960,0
|
|
20240628,160900,206030670,7960,7960,7960,7960,0
|
|
20240628,160800,206030670,7960,7960,7960,7960,0
|
|
20240628,160700,206030670,7960,7960,7960,7960,0
|
|
20240628,160600,206030670,7960,7960,7960,7960,0
|
|
20240628,160500,206030670,7960,7960,7960,7960,0
|
|
20240628,160400,206030670,7960,7960,7960,7960,0
|
|
20240628,160300,206030670,7960,7960,7960,7960,0
|
|
20240628,160200,206030670,7960,7960,7960,7960,0
|
|
20240628,160100,206030670,7960,7960,7960,7960,0
|
|
20240628,160000,206030670,7960,7960,7960,7960,0
|
|
20240628,155900,206030670,7960,7960,7960,7960,0
|
|
20240628,155800,206030670,7960,7960,7960,7960,0
|
|
20240628,155700,206030670,7960,7960,7960,7960,0
|
|
20240628,155600,206030670,7960,7960,7960,7960,0
|
|
20240628,155500,206030670,7960,7960,7960,7960,0
|
|
20240628,155400,206030670,7960,7960,7960,7960,0
|
|
20240628,155300,206030670,7960,7960,7960,7960,0
|
|
20240628,155200,206030670,7960,7960,7960,7960,0
|
|
20240628,155100,206030670,7960,7960,7960,7960,0
|
|
20240628,155000,206030670,7960,7960,7960,7960,0
|
|
20240628,154900,206030670,7960,7960,7960,7960,0
|
|
20240628,154800,206030670,7960,7960,7960,7960,0
|
|
20240628,154700,206030670,7960,7960,7960,7960,0
|
|
20240628,154600,206030670,7960,7960,7960,7960,464
|
|
20240628,154500,206030670,7960,7960,7960,7960,0
|
|
20240628,154400,206030670,7960,7960,7960,7960,0
|
|
20240628,154300,206030670,7960,7960,7960,7960,0
|
|
20240628,154200,206030670,7960,7960,7960,7960,0
|
|
20240628,154100,206030670,7960,7960,7960,7960,0
|
|
20240628,154000,206030670,7960,7960,7960,7960,0
|
|
20240628,153900,206030670,7960,7960,7960,7960,0
|
|
20240628,153800,206030670,7960,7960,7960,7960,0
|
|
20240628,153700,206030670,7960,7960,7960,7960,0
|
|
20240628,153600,206030670,7960,7960,7960,7960,0
|
|
20240628,153500,206030670,7960,7960,7960,7960,0
|
|
20240628,153400,206030670,7960,7960,7960,7960,0
|
|
20240628,153300,206030670,7960,7960,7960,7960,0
|
|
20240628,153200,206030670,7960,7960,7960,7960,0
|
|
20240628,153100,206030670,7960,7960,7960,7960,0
|
|
20240628,153000,206030670,7960,7960,7960,7960,464
|
|
20240628,152900,202337230,7960,7960,7960,7960,0
|
|
20240628,152800,202337230,7960,7960,7960,7960,0
|
|
20240628,152700,202337230,7960,7960,7960,7960,0
|
|
20240628,152600,202337230,7960,7960,7960,7960,0
|
|
20240628,152500,202337230,7960,7960,7960,7960,0
|
|
20240628,152400,202337230,7960,7960,7960,7960,0
|
|
20240628,152300,202337230,7960,7960,7960,7960,0
|
|
20240628,152200,202337230,7960,7960,7960,7960,0
|
|
20240628,152100,202337230,7960,7960,7960,7960,0
|
|
20240628,152000,202337230,7960,7960,7960,7960,0
|
|
20240628,151900,202337230,7960,7920,7960,7920,52
|
|
20240628,151800,201924150,7930,7930,7930,7930,0
|
|
20240628,151700,201924150,7930,7930,7930,7930,0
|
|
20240628,151600,201924150,7930,7930,7930,7930,7
|
|
20240628,151500,201868640,7930,7930,7930,7930,151
|
|
20240628,151400,200671210,7920,7920,7920,7920,53
|
|
20240628,151300,200251450,7920,7920,7920,7920,1
|
|
20240628,151200,200243530,7900,7900,7900,7900,201
|
|
20240628,151100,198655630,7900,7900,7900,7900,600
|
|
20240628,151000,193915630,7900,7900,7900,7900,200
|
|
20240628,150900,192335630,7920,7920,7920,7920,0
|
|
20240628,150800,192335630,7920,7920,7920,7920,0
|
|
20240628,150700,192335630,7920,7920,7920,7920,0
|
|
20240628,150600,192335630,7920,7910,7920,7910,44
|
|
20240628,150500,191987350,7930,7930,7930,7930,0
|
|
20240628,150400,191987350,7930,7930,7930,7930,0
|
|
20240628,150300,191987350,7930,7930,7930,7930,0
|
|
20240628,150200,191987350,7930,7930,7930,7930,0
|
|
20240628,150100,191987350,7930,7930,7930,7930,1
|
|
20240628,150000,191979420,7920,7910,7920,7900,84
|
|
20240628,145900,191315650,7920,7920,7920,7920,0
|
|
20240628,145800,191315650,7920,7910,7920,7910,65
|
|
20240628,145700,190801380,7910,7910,7910,7900,22
|
|
20240628,145600,190627480,7900,7910,7910,7900,922
|
|
20240628,145500,183342090,7910,7920,7920,7910,77
|
|
20240628,145400,182732870,7920,7920,7920,7910,103
|
|
20240628,145300,181917750,7920,7920,7920,7920,20
|
|
20240628,145200,181759350,7910,7910,7910,7910,0
|
|
20240628,145100,181759350,7910,7920,7920,7910,84
|
|
20240628,145000,181094710,7910,7910,7910,7910,50
|
|
20240628,144900,180699210,7910,7910,7910,7900,37
|
|
20240628,144800,180406660,7920,7920,7920,7920,0
|
|
20240628,144700,180406660,7920,7920,7920,7920,100
|
|
20240628,144600,179614660,7920,7930,7930,7910,103
|
|
20240628,144500,178798770,7920,7940,7940,7920,23
|
|
20240628,144400,178616420,7920,7920,7920,7920,51
|
|
20240628,144300,178212500,7910,7930,7930,7910,92
|
|
20240628,144200,177483610,7920,7920,7920,7920,28
|
|
20240628,144100,177261850,7920,7930,7930,7920,32
|
|
20240628,144000,177008310,7930,7930,7930,7930,50
|
|
20240628,143900,176611810,7930,7930,7930,7930,111
|
|
20240628,143800,175731580,7920,7910,7920,7910,88
|
|
20240628,143700,175035380,7910,7910,7910,7910,14
|
|
20240628,143600,174924640,7900,7900,7900,7900,0
|
|
20240628,143500,174924640,7900,7910,7910,7900,76
|
|
20240628,143400,174324120,7900,7900,7900,7900,12
|
|
20240628,143300,174229320,7910,7900,7910,7900,25
|
|
20240628,143200,174031690,7900,7900,7900,7900,64
|
|
20240628,143100,173526090,7900,7900,7900,7900,0
|
|
20240628,143000,173526090,7900,7900,7900,7900,63
|
|
20240628,142900,173028390,7910,7900,7910,7900,45
|
|
20240628,142800,172672570,7910,7910,7910,7910,0
|
|
20240628,142700,172672570,7910,7910,7910,7900,44
|
|
20240628,142600,172324650,7910,7910,7910,7900,24
|
|
20240628,142500,172134840,7910,7900,7910,7900,59
|
|
20240628,142400,171668270,7910,7920,7920,7910,18
|
|
20240628,142300,171525880,7910,7910,7910,7910,12
|
|
20240628,142200,171430960,7920,7890,7920,7890,65
|
|
20240628,142100,170918080,7900,7900,7900,7900,10
|
|
20240628,142000,170839080,7890,7900,7900,7890,109
|
|
20240628,141900,169978000,7900,7910,7910,7900,90
|
|
20240628,141800,169266970,7900,7890,7900,7890,24
|
|
20240628,141700,169077490,7900,7900,7900,7900,22
|
|
20240628,141600,168903690,7900,7900,7900,7890,93
|
|
20240628,141500,168169750,7930,7930,7930,7930,0
|
|
20240628,141400,168169750,7930,7900,7930,7890,853
|
|
20240628,141300,161438910,7900,7900,7900,7900,0
|
|
20240628,141200,161438910,7900,7900,7900,7900,0
|
|
20240628,141100,161438910,7900,7900,7900,7890,86
|
|
20240628,141000,160759730,7900,7900,7900,7900,13
|
|
20240628,140900,160657030,7910,7910,7910,7910,3
|
|
20240628,140800,160633300,7900,7900,7900,7900,89
|
|
20240628,140700,159930200,7900,7900,7900,7900,42
|
|
20240628,140600,159598400,7910,7900,7910,7900,78
|
|
20240628,140500,158982080,7900,7900,7900,7900,64
|
|
20240628,140400,158476480,7900,7900,7900,7900,0
|
|
20240628,140300,158476480,7900,7900,7900,7900,64
|
|
20240628,140200,157970880,7900,7900,7900,7900,0
|
|
20240628,140100,157970880,7900,7900,7900,7900,0
|
|
20240628,140000,157970880,7900,7900,7900,7900,88
|
|
20240628,135900,157275680,7900,7900,7900,7900,26
|
|
20240628,135800,157070280,7900,7900,7900,7900,12
|
|
20240628,135700,156975480,7900,7900,7900,7900,64
|
|
20240628,135600,156469880,7900,7900,7900,7900,0
|
|
20240628,135500,156469880,7900,7900,7900,7900,135
|
|
20240628,135400,155403380,7900,7900,7900,7900,13
|
|
20240628,135300,155300680,7900,7900,7900,7900,0
|
|
20240628,135200,155300680,7900,7910,7910,7900,17
|
|
20240628,135100,155166340,7910,7910,7910,7910,0
|
|
20240628,135000,155166340,7910,7900,7910,7900,24
|
|
20240628,134900,154976630,7900,7900,7900,7900,64
|
|
20240628,134800,154471030,7910,7920,7920,7910,13
|
|
20240628,134700,154368120,7910,7900,7910,7900,26
|
|
20240628,134600,154162700,7900,7900,7900,7900,64
|
|
20240628,134500,153657100,7900,7900,7900,7900,12
|
|
20240628,134400,153562300,7900,7900,7900,7900,64
|
|
20240628,134300,153056700,7900,7900,7900,7900,0
|
|
20240628,134200,153056700,7900,7900,7900,7900,0
|
|
20240628,134100,153056700,7900,7900,7900,7900,89
|
|
20240628,134000,152353600,7900,7900,7900,7900,24
|
|
20240628,133900,152164000,7900,7900,7900,7900,25
|
|
20240628,133800,151966500,7900,7900,7900,7900,83
|
|
20240628,133700,151310800,7900,7900,7900,7900,46
|
|
20240628,133600,150947400,7900,7900,7900,7900,64
|
|
20240628,133500,150441800,7900,7900,7900,7900,100
|
|
20240628,133400,149651800,7900,7900,7900,7900,38
|
|
20240628,133300,149351600,7890,7900,7900,7890,539
|
|
20240628,133200,145098630,7900,7900,7900,7900,25
|
|
20240628,133100,144901130,7900,7900,7900,7900,12
|
|
20240628,133000,144806330,7900,7900,7900,7900,64
|
|
20240628,132900,144300730,7900,7900,7900,7900,25
|
|
20240628,132800,144103230,7900,7900,7900,7900,64
|
|
20240628,132700,143597630,7930,7920,7930,7920,100
|
|
20240628,132600,142804750,7950,7950,7950,7950,0
|
|
20240628,132500,142804750,7950,7890,7950,7890,95
|
|
20240628,132400,142054250,7890,7890,7890,7890,12
|
|
20240628,132300,141959570,7900,7900,7900,7890,21
|
|
20240628,132200,141793810,7900,7910,7910,7900,67
|
|
20240628,132100,141264410,7920,7920,7920,7920,0
|
|
20240628,132000,141264410,7920,7900,7920,7900,689
|
|
20240628,131900,135821290,7910,7900,7910,7900,108
|
|
20240628,131800,134968030,7910,7910,7910,7910,5
|
|
20240628,131700,134928480,7900,7900,7910,7900,103
|
|
20240628,131600,134114570,7910,7910,7910,7910,6
|
|
20240628,131500,134067110,7900,7900,7900,7900,300
|
|
20240628,131400,131697110,7910,7910,7910,7910,64
|
|
20240628,131300,131190870,7910,7910,7910,7910,0
|
|
20240628,131200,131190870,7910,7910,7910,7910,0
|
|
20240628,131100,131190870,7910,7930,7940,7910,164
|
|
20240628,131000,129890810,7930,7930,7930,7930,26
|
|
20240628,130900,129684630,7930,7920,7930,7900,192
|
|
20240628,130800,128163650,7910,7900,7910,7900,52
|
|
20240628,130700,127752460,7910,7910,7910,7910,3
|
|
20240628,130600,127728730,7900,7900,7900,7900,77
|
|
20240628,130500,127120430,7900,7900,7900,7900,25
|
|
20240628,130400,126922930,7900,7900,7900,7900,12
|
|
20240628,130300,126828130,7900,7900,7900,7900,63
|
|
20240628,130200,126330430,7900,7900,7900,7900,12
|
|
20240628,130100,126235630,7900,7900,7900,7900,0
|
|
20240628,130000,126235630,7900,7910,7910,7900,96
|
|
20240628,125900,125476910,7910,7910,7910,7910,18
|
|
20240628,125800,125334530,7900,7910,7910,7900,86
|
|
20240628,125700,124655030,7900,7900,7900,7900,12
|
|
20240628,125600,124560230,7910,7910,7910,7910,0
|
|
20240628,125500,124560230,7910,7900,7910,7900,107
|
|
20240628,125400,123714900,7910,7910,7910,7900,18
|
|
20240628,125300,123572640,7900,7910,7910,7900,26
|
|
20240628,125200,123367110,7910,7900,7910,7900,17
|
|
20240628,125100,123232650,7910,7910,7910,7910,1
|
|
20240628,125000,123224740,7900,7900,7900,7900,77
|
|
20240628,124900,122616440,7900,7900,7900,7900,12
|
|
20240628,124800,122521640,7910,7900,7910,7900,11
|
|
20240628,124700,122434640,7910,7910,7910,7900,67
|
|
20240628,124600,121905310,7900,7900,7900,7900,12
|
|
20240628,124500,121810510,7900,7900,7900,7900,14
|
|
20240628,124400,121699910,7900,7900,7900,7900,131
|
|
20240628,124300,120665010,7900,7900,7900,7900,0
|
|
20240628,124200,120665010,7900,7910,7910,7900,20
|
|
20240628,124100,120506930,7910,7910,7910,7910,12
|
|
20240628,124000,120412010,7910,7910,7910,7910,13
|
|
20240628,123900,120309180,7910,7900,7910,7900,77
|
|
20240628,123800,119700750,7920,7920,7920,7920,2000
|
|
20240628,123700,103860750,7910,7920,7920,7910,882
|
|
20240628,123600,96880640,7920,7920,7920,7920,76
|
|
20240628,123500,96278720,7920,7920,7920,7920,0
|
|
20240628,123400,96278720,7920,7920,7920,7920,13
|
|
20240628,123300,96175760,7920,7920,7920,7920,76
|
|
20240628,123200,95573840,7920,7920,7920,7920,0
|
|
20240628,123100,95573840,7920,7920,7920,7920,76
|
|
20240628,123000,94971920,7920,7920,7920,7920,13
|
|
20240628,122900,94868960,7920,7920,7920,7920,13
|
|
20240628,122800,94766000,7920,7930,7930,7920,65
|
|
20240628,122700,94251190,7920,7920,7920,7920,12
|
|
20240628,122600,94156150,7920,7920,7920,7920,12
|
|
20240628,122500,94061110,7920,7920,7920,7920,87
|
|
20240628,122400,93372070,7930,7930,7930,7930,7
|
|
20240628,122300,93316560,7920,7920,7920,7920,78
|
|
20240628,122200,92698800,7930,7920,7930,7920,4
|
|
20240628,122100,92667090,7920,7920,7920,7920,0
|
|
20240628,122000,92667090,7920,7930,7950,7920,69
|
|
20240628,121900,92120520,7920,7920,7920,7920,12
|
|
20240628,121800,92025480,7920,7920,7920,7920,14
|
|
20240628,121700,91914600,7920,7920,7920,7920,76
|
|
20240628,121600,91312680,7920,7920,7920,7920,0
|
|
20240628,121500,91312680,7920,7920,7920,7920,13
|
|
20240628,121400,91209720,7920,7920,7920,7920,76
|
|
20240628,121300,90607800,7920,7910,7920,7910,125
|
|
20240628,121200,89617930,7910,7920,7920,7910,76
|
|
20240628,121100,89016650,7910,7910,7910,7910,25
|
|
20240628,121000,88818900,7910,7910,7910,7910,1
|
|
20240628,120900,88810990,7920,7920,7920,7920,240
|
|
20240628,120800,86910190,7920,7920,7920,7920,0
|
|
20240628,120700,86910190,7920,7920,7920,7920,0
|
|
20240628,120600,86910190,7920,7920,7920,7920,87
|
|
20240628,120500,86221150,7920,7920,7920,7920,12
|
|
20240628,120400,86126110,7920,7920,7920,7920,64
|
|
20240628,120300,85619230,7930,7920,7930,7920,13
|
|
20240628,120200,85516260,7930,7930,7930,7930,11
|
|
20240628,120100,85429030,7930,7920,7930,7920,147
|
|
20240628,120000,84264090,7930,7930,7930,7930,35
|
|
20240628,115900,83986540,7920,7920,7920,7920,1
|
|
20240628,115800,83978620,7930,7920,7930,7920,76
|
|
20240628,115700,83376580,7930,7920,7930,7920,79
|
|
20240628,115600,82750130,7930,7930,7930,7930,70
|
|
20240628,115500,82195030,7930,7930,7930,7930,12
|
|
20240628,115400,82099870,7930,7930,7930,7930,13
|
|
20240628,115300,81996780,7930,7930,7930,7930,64
|
|
20240628,115200,81489260,7930,7930,7930,7930,12
|
|
20240628,115100,81394100,7930,7930,7930,7930,13
|
|
20240628,115000,81291010,7930,7930,7930,7930,75
|
|
20240628,114900,80696260,7930,7930,7930,7930,0
|
|
20240628,114800,80696260,7930,7930,7930,7930,12
|
|
20240628,114700,80601100,7930,7930,7930,7930,76
|
|
20240628,114600,79998420,7930,7930,7930,7930,14
|
|
20240628,114500,79887400,7930,7930,7930,7930,71
|
|
20240628,114400,79324370,7930,7940,7940,7930,47
|
|
20240628,114300,78951310,7930,7930,7930,7930,12
|
|
20240628,114200,78856150,7940,7940,7940,7940,34
|
|
20240628,114100,78586190,7940,7940,7940,7940,169
|
|
20240628,114000,77244330,7930,7930,7930,7930,13
|
|
20240628,113900,77141240,7930,7930,7930,7930,76
|
|
20240628,113800,76538560,7940,7930,7940,7930,154
|
|
20240628,113700,75315920,7930,7940,7940,7930,79
|
|
20240628,113600,74689300,7930,7930,7930,7930,15
|
|
20240628,113500,74570350,7940,7940,7940,7940,2
|
|
20240628,113400,74554470,7940,7950,7950,7940,534
|
|
20240628,113300,70309870,7950,7950,7950,7950,0
|
|
20240628,113200,70309870,7950,7950,7950,7950,12
|
|
20240628,113100,70214470,7950,7950,7950,7950,78
|
|
20240628,113000,69594370,7950,7950,7950,7950,12
|
|
20240628,112900,69498970,7950,7950,7950,7950,0
|
|
20240628,112800,69498970,7950,7950,7950,7950,76
|
|
20240628,112700,68894770,7950,7950,7950,7950,12
|
|
20240628,112600,68799370,7950,7950,7950,7950,77
|
|
20240628,112500,68187220,7950,7950,7950,7950,0
|
|
20240628,112400,68187220,7950,7950,7950,7950,13
|
|
20240628,112300,68083870,7950,7950,7950,7950,76
|
|
20240628,112200,67479670,7950,7950,7950,7950,23
|
|
20240628,112100,67296820,7950,7950,7950,7950,0
|
|
20240628,112000,67296820,7950,7950,7950,7950,77
|
|
20240628,111900,66684670,7950,7950,7950,7950,12
|
|
20240628,111800,66589270,7950,7950,7950,7950,64
|
|
20240628,111700,66080470,7950,7950,7950,7950,1
|
|
20240628,111600,66072520,7950,7950,7950,7950,170
|
|
20240628,111500,64721020,7940,7940,7940,7940,88
|
|
20240628,111400,64022300,7940,7940,7940,7940,0
|
|
20240628,111300,64022300,7940,7940,7940,7940,12
|
|
20240628,111200,63927020,7930,7930,7930,7930,64
|
|
20240628,111100,63419500,7970,7970,7970,7970,0
|
|
20240628,111000,63419500,7970,7940,7970,7940,75
|
|
20240628,110900,62823780,7950,7950,7950,7950,421
|
|
20240628,110800,59476830,7950,7950,7950,7950,12
|
|
20240628,110700,59381430,7960,7960,7960,7950,86
|
|
20240628,110600,58697630,7960,7960,7960,7960,26
|
|
20240628,110500,58490670,7960,7950,7960,7950,27
|
|
20240628,110400,58276000,7950,7950,7950,7950,89
|
|
20240628,110300,57568450,7950,7950,7950,7950,12
|
|
20240628,110200,57473050,7950,7950,7950,7950,0
|
|
20240628,110100,57473050,7950,7950,7950,7950,75
|
|
20240628,110000,56876800,8000,8000,8000,8000,0
|
|
20240628,105900,56876800,8000,7950,8000,7950,114
|
|
20240628,105800,55968280,7970,7970,7970,7970,1
|
|
20240628,105700,55960310,7960,7960,8020,7960,63
|
|
20240628,105600,55457790,7950,7950,7950,7950,89
|
|
20240628,105500,54750240,7950,7950,7950,7950,25
|
|
20240628,105400,54551490,7950,7950,7950,7950,0
|
|
20240628,105300,54551490,7950,7950,7950,7950,67
|
|
20240628,105200,54018840,7950,7950,7950,7950,0
|
|
20240628,105100,54018840,7950,7950,7950,7950,79
|
|
20240628,105000,53390790,8010,7950,8010,7950,50
|
|
20240628,104900,52991720,7940,7940,7940,7940,1
|
|
20240628,104800,52983780,7940,7940,7940,7940,64
|
|
20240628,104700,52475620,7960,7960,7960,7960,0
|
|
20240628,104600,52475620,7960,7950,8020,7950,51
|
|
20240628,104500,52068680,7940,7940,7940,7940,64
|
|
20240628,104400,51560520,7960,7970,7970,7950,22
|
|
20240628,104300,51385310,7970,7970,7970,7970,0
|
|
20240628,104200,51385310,7970,7950,7970,7950,1513
|
|
20240628,104100,39328140,7940,7950,7950,7940,33
|
|
20240628,104000,39065820,7940,7940,7940,7930,329
|
|
20240628,103900,36454320,7930,7940,7940,7930,216
|
|
20240628,103800,34739290,7940,7960,7960,7940,300
|
|
20240628,103700,32354080,7960,7960,7960,7960,114
|
|
20240628,103600,31446640,7980,7980,7980,7960,445
|
|
20240628,103500,27900810,7970,7970,7970,7970,1
|
|
20240628,103400,27892840,7980,7990,7990,7980,493
|
|
20240628,103300,23958160,7990,7990,7990,7990,13
|
|
20240628,103200,23854290,7990,8000,8000,7990,38
|
|
20240628,103100,23550430,8020,8020,8020,8020,0
|
|
20240628,103000,23550430,8020,8020,8020,8020,0
|
|
20240628,102900,23550430,8020,8020,8020,8020,10
|
|
20240628,102800,23470230,8000,8000,8000,8000,1
|
|
20240628,102700,23462230,8010,8010,8010,8010,1
|
|
20240628,102600,23454220,8000,8000,8000,8000,1
|
|
20240628,102500,23446220,8020,8020,8020,8020,2
|
|
20240628,102400,23430180,8020,8020,8020,8020,1
|
|
20240628,102300,23422160,8000,8000,8000,8000,12
|
|
20240628,102200,23326160,8000,8000,8000,8000,0
|
|
20240628,102100,23326160,8000,8020,8020,8000,21
|
|
20240628,102000,23157760,8000,8000,8000,8000,0
|
|
20240628,101900,23157760,8000,8000,8000,8000,1
|
|
20240628,101800,23149760,8020,8000,8020,8000,372
|
|
20240628,101700,20173160,7980,7980,7980,7980,0
|
|
20240628,101600,20173160,7980,7980,7980,7980,1
|
|
20240628,101500,20165180,8000,8000,8000,8000,1
|
|
20240628,101400,20157180,8000,8000,8000,8000,0
|
|
20240628,101300,20157180,8000,8000,8000,8000,0
|
|
20240628,101200,20157180,8000,7980,8000,7980,2
|
|
20240628,101100,20141200,7990,7990,7990,7990,1
|
|
20240628,101000,20133210,7990,7990,7990,7990,0
|
|
20240628,100900,20133210,7990,7990,7990,7990,72
|
|
20240628,100800,19557930,7990,7990,7990,7990,0
|
|
20240628,100700,19557930,7990,7990,7990,7990,0
|
|
20240628,100600,19557930,7990,7990,7990,7990,0
|
|
20240628,100500,19557930,7990,7990,7990,7990,1
|
|
20240628,100400,19549940,8000,8000,8000,8000,0
|
|
20240628,100300,19549940,8000,8000,8000,8000,5
|
|
20240628,100200,19509940,7990,8000,8000,7990,31
|
|
20240628,100100,19261950,8000,8000,8000,8000,0
|
|
20240628,100000,19261950,8000,8000,8000,8000,0
|
|
20240628,095900,19261950,8000,8000,8000,8000,1
|
|
20240628,095800,19253950,8000,7990,8000,7990,3
|
|
20240628,095700,19229960,8000,8000,8000,8000,1
|
|
20240628,095600,19221960,7990,7990,7990,7990,0
|
|
20240628,095500,19221960,7990,7990,7990,7990,1
|
|
20240628,095400,19213970,7980,7980,7980,7980,1103
|
|
20240628,095300,10412030,7980,7980,7980,7980,68
|
|
20240628,095200,9869390,7980,7980,7980,7980,0
|
|
20240628,095100,9869390,7980,7980,7980,7980,1
|
|
20240628,095000,9861410,7980,7980,7980,7980,0
|
|
20240628,094900,9861410,7980,7980,7980,7980,0
|
|
20240628,094800,9861410,7980,7980,7980,7980,1
|
|
20240628,094700,9853430,8000,8000,8000,8000,30
|
|
20240628,094600,9613430,7980,7980,7980,7980,0
|
|
20240628,094500,9613430,7980,8000,8000,7980,660
|
|
20240628,094400,4342830,8000,8000,8000,8000,1
|
|
20240628,094300,4334830,7990,7990,7990,7990,0
|
|
20240628,094200,4334830,7990,7990,7990,7990,0
|
|
20240628,094100,4334830,7990,7990,7990,7990,1
|
|
20240628,094000,4326840,7990,7990,7990,7990,0
|
|
20240628,093900,4326840,7990,7990,7990,7990,1
|
|
20240628,093800,4318850,7990,7990,7990,7990,0
|
|
20240628,093700,4318850,7990,7990,7990,7990,0
|
|
20240628,093600,4318850,7990,7990,7990,7990,0
|
|
20240628,093500,4318850,7990,7990,7990,7990,50
|
|
20240628,093400,3919350,7990,7990,7990,7990,1
|
|
20240628,093300,3911360,7980,7980,7980,7980,0
|
|
20240628,093200,3911360,7980,7980,7980,7980,1
|
|
20240628,093100,3903380,8020,8020,8020,8020,1
|
|
20240628,093000,3895360,8020,8020,8020,8020,1
|
|
20240628,092900,3887340,7980,7980,7980,7980,0
|
|
20240628,092800,3887340,7980,7980,7980,7980,0
|
|
20240628,092700,3887340,7980,7980,7980,7980,1
|
|
20240628,092600,3879360,7990,7990,7990,7990,135
|
|
20240628,092500,2800710,7990,7990,7990,7990,1
|
|
20240628,092400,2792720,7990,7990,7990,7990,0
|
|
20240628,092300,2792720,7990,7990,7990,7990,14
|
|
20240628,092200,2680860,7980,7980,7980,7980,0
|
|
20240628,092100,2680860,7980,7980,7980,7980,1
|
|
20240628,092000,2672880,7990,7990,7990,7990,82
|
|
20240628,091900,2017700,7990,8010,8010,7990,151
|
|
20240628,091800,808410,7980,7980,7980,7980,1
|
|
20240628,091700,800430,7980,7980,7980,7980,0
|
|
20240628,091600,800430,7980,7980,7980,7980,0
|
|
20240628,091500,800430,7980,7980,7980,7980,0
|
|
20240628,091400,800430,7980,7980,7980,7980,1
|
|
20240628,091300,792450,7980,7980,7980,7980,0
|
|
20240628,091200,792450,7980,7980,7980,7980,0
|
|
20240628,091100,792450,7980,8020,8020,7980,25
|
|
20240628,091000,591990,7970,7970,7970,7970,0
|
|
20240628,090900,591990,7970,7970,7970,7970,0
|
|
20240628,090800,591990,7970,7970,7970,7970,0
|
|
20240628,090700,591990,7970,7970,7970,7970,1
|
|
20240628,090600,584020,8020,8020,8020,8020,0
|
|
20240628,090500,584020,8020,8020,8020,8020,0
|
|
20240628,090400,584020,8020,8020,8020,8020,4
|
|
20240628,090300,551940,8020,7980,8020,7980,6
|
|
20240628,090200,504020,8020,8020,8020,8020,1
|
|
20240628,090100,496000,8000,8000,8000,8000,0
|
|
20240628,090000,496000,8000,8000,8000,8000,62
|