589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184600,706500580,5600,5600,5600,5600,1268
|
|
20240628,184500,706500580,5600,5600,5600,5600,0
|
|
20240628,184400,706500580,5600,5600,5600,5600,0
|
|
20240628,184300,706500580,5600,5600,5600,5600,0
|
|
20240628,184200,706500580,5600,5600,5600,5600,0
|
|
20240628,184100,706500580,5600,5600,5600,5600,0
|
|
20240628,184000,706500580,5600,5600,5600,5600,0
|
|
20240628,183900,706500580,5600,5600,5600,5600,0
|
|
20240628,183800,706500580,5600,5600,5600,5600,0
|
|
20240628,183700,706500580,5600,5600,5600,5600,0
|
|
20240628,183600,706500580,5600,5600,5600,5600,0
|
|
20240628,183500,706500580,5600,5600,5600,5600,0
|
|
20240628,183400,706500580,5600,5600,5600,5600,0
|
|
20240628,183300,706500580,5600,5600,5600,5600,0
|
|
20240628,183200,706500580,5600,5600,5600,5600,0
|
|
20240628,183100,706500580,5600,5600,5600,5600,0
|
|
20240628,183000,706500580,5600,5600,5600,5600,0
|
|
20240628,182900,706500580,5600,5600,5600,5600,0
|
|
20240628,182800,706500580,5600,5600,5600,5600,0
|
|
20240628,182700,706500580,5600,5600,5600,5600,0
|
|
20240628,182600,706500580,5600,5600,5600,5600,0
|
|
20240628,182500,706500580,5600,5600,5600,5600,0
|
|
20240628,182400,706500580,5600,5600,5600,5600,0
|
|
20240628,182300,706500580,5600,5600,5600,5600,0
|
|
20240628,182200,706500580,5600,5600,5600,5600,0
|
|
20240628,182100,706500580,5600,5600,5600,5600,0
|
|
20240628,182000,706500580,5600,5600,5600,5600,0
|
|
20240628,181900,706500580,5600,5600,5600,5600,0
|
|
20240628,181800,706500580,5600,5600,5600,5600,0
|
|
20240628,181700,706500580,5600,5600,5600,5600,0
|
|
20240628,181600,706500580,5600,5600,5600,5600,1268
|
|
20240628,181500,706500580,5600,5600,5600,5600,0
|
|
20240628,181400,706500580,5600,5600,5600,5600,0
|
|
20240628,181300,706500580,5600,5600,5600,5600,0
|
|
20240628,181200,706500580,5600,5600,5600,5600,0
|
|
20240628,181100,706500580,5600,5600,5600,5600,0
|
|
20240628,181000,706500580,5600,5600,5600,5600,0
|
|
20240628,180900,706500580,5600,5600,5600,5600,0
|
|
20240628,180800,706500580,5600,5600,5600,5600,0
|
|
20240628,180700,706500580,5600,5600,5600,5600,0
|
|
20240628,180600,706500580,5600,5600,5600,5600,0
|
|
20240628,180500,706500580,5600,5600,5600,5600,0
|
|
20240628,180400,706500580,5600,5600,5600,5600,0
|
|
20240628,180300,706500580,5600,5600,5600,5600,0
|
|
20240628,180200,706500580,5600,5600,5600,5600,0
|
|
20240628,180100,706500580,5600,5600,5600,5600,0
|
|
20240628,180000,706500580,5600,5600,5600,5600,0
|
|
20240628,175900,706500580,5600,5600,5600,5600,0
|
|
20240628,175800,706500580,5600,5600,5600,5600,0
|
|
20240628,175700,706500580,5600,5600,5600,5600,0
|
|
20240628,175600,706500580,5600,5600,5600,5600,0
|
|
20240628,175500,706500580,5600,5600,5600,5600,0
|
|
20240628,175400,706500580,5600,5600,5600,5600,0
|
|
20240628,175300,706500580,5600,5600,5600,5600,0
|
|
20240628,175200,706500580,5600,5600,5600,5600,0
|
|
20240628,175100,706500580,5600,5600,5600,5600,0
|
|
20240628,175000,706500580,5600,5600,5600,5600,0
|
|
20240628,174900,706500580,5600,5600,5600,5600,0
|
|
20240628,174800,706500580,5600,5600,5600,5600,0
|
|
20240628,174700,706500580,5600,5600,5600,5600,0
|
|
20240628,174600,706500580,5600,5600,5600,5600,1268
|
|
20240628,174500,706500580,5600,5600,5600,5600,0
|
|
20240628,174400,706500580,5600,5600,5600,5600,0
|
|
20240628,174300,706500580,5600,5600,5600,5600,0
|
|
20240628,174200,706500580,5600,5600,5600,5600,0
|
|
20240628,174100,706500580,5600,5600,5600,5600,0
|
|
20240628,174000,706500580,5600,5600,5600,5600,0
|
|
20240628,173900,706500580,5600,5600,5600,5600,0
|
|
20240628,173800,706500580,5600,5600,5600,5600,0
|
|
20240628,173700,706500580,5600,5600,5600,5600,0
|
|
20240628,173600,706500580,5600,5600,5600,5600,0
|
|
20240628,173500,706500580,5600,5600,5600,5600,0
|
|
20240628,173400,706500580,5600,5600,5600,5600,0
|
|
20240628,173300,706500580,5600,5600,5600,5600,0
|
|
20240628,173200,706500580,5600,5600,5600,5600,0
|
|
20240628,173100,706500580,5600,5600,5600,5600,0
|
|
20240628,173000,706500580,5600,5600,5600,5600,0
|
|
20240628,172900,706500580,5600,5600,5600,5600,0
|
|
20240628,172800,706500580,5600,5600,5600,5600,0
|
|
20240628,172700,706500580,5600,5600,5600,5600,0
|
|
20240628,172600,706500580,5600,5600,5600,5600,0
|
|
20240628,172500,706500580,5600,5600,5600,5600,0
|
|
20240628,172400,706500580,5600,5600,5600,5600,0
|
|
20240628,172300,706500580,5600,5600,5600,5600,0
|
|
20240628,172200,706500580,5600,5600,5600,5600,0
|
|
20240628,172100,706500580,5600,5600,5600,5600,0
|
|
20240628,172000,706500580,5600,5600,5600,5600,0
|
|
20240628,171900,706500580,5600,5600,5600,5600,0
|
|
20240628,171800,706500580,5600,5600,5600,5600,0
|
|
20240628,171700,706500580,5600,5600,5600,5600,0
|
|
20240628,171600,706500580,5600,5600,5600,5600,1268
|
|
20240628,171500,706500580,5600,5600,5600,5600,0
|
|
20240628,171400,706500580,5600,5600,5600,5600,0
|
|
20240628,171300,706500580,5600,5600,5600,5600,0
|
|
20240628,171200,706500580,5600,5600,5600,5600,0
|
|
20240628,171100,706500580,5600,5600,5600,5600,0
|
|
20240628,171000,706500580,5600,5600,5600,5600,0
|
|
20240628,170900,706500580,5600,5600,5600,5600,0
|
|
20240628,170800,706500580,5600,5600,5600,5600,0
|
|
20240628,170700,706500580,5600,5600,5600,5600,0
|
|
20240628,170600,706500580,5600,5600,5600,5600,0
|
|
20240628,170500,706500580,5600,5600,5600,5600,0
|
|
20240628,170400,706500580,5600,5600,5600,5600,0
|
|
20240628,170300,706500580,5600,5600,5600,5600,0
|
|
20240628,170200,706500580,5600,5600,5600,5600,0
|
|
20240628,170100,706500580,5600,5600,5600,5600,0
|
|
20240628,170000,706500580,5600,5600,5600,5600,0
|
|
20240628,165900,706500580,5600,5600,5600,5600,0
|
|
20240628,165800,706500580,5600,5600,5600,5600,0
|
|
20240628,165700,706500580,5600,5600,5600,5600,0
|
|
20240628,165600,706500580,5600,5600,5600,5600,0
|
|
20240628,165500,706500580,5600,5600,5600,5600,0
|
|
20240628,165400,706500580,5600,5600,5600,5600,0
|
|
20240628,165300,706500580,5600,5600,5600,5600,0
|
|
20240628,165200,706500580,5600,5600,5600,5600,0
|
|
20240628,165100,706500580,5600,5600,5600,5600,0
|
|
20240628,165000,706500580,5600,5600,5600,5600,0
|
|
20240628,164900,706500580,5600,5600,5600,5600,0
|
|
20240628,164800,706500580,5600,5600,5600,5600,0
|
|
20240628,164700,706500580,5600,5600,5600,5600,0
|
|
20240628,164600,706500580,5600,5600,5600,5600,1268
|
|
20240628,164500,706500580,5600,5600,5600,5600,0
|
|
20240628,164400,706500580,5600,5600,5600,5600,0
|
|
20240628,164300,706500580,5600,5600,5600,5600,0
|
|
20240628,164200,706500580,5600,5600,5600,5600,0
|
|
20240628,164100,706500580,5600,5600,5600,5600,0
|
|
20240628,164000,706500580,5600,5600,5600,5600,0
|
|
20240628,163900,706500580,5600,5600,5600,5600,0
|
|
20240628,163800,706500580,5600,5600,5600,5600,0
|
|
20240628,163700,706500580,5600,5600,5600,5600,0
|
|
20240628,163600,706500580,5600,5600,5600,5600,0
|
|
20240628,163500,706500580,5600,5600,5600,5600,0
|
|
20240628,163400,706500580,5600,5600,5600,5600,0
|
|
20240628,163300,706500580,5600,5600,5600,5600,0
|
|
20240628,163200,706500580,5600,5600,5600,5600,0
|
|
20240628,163100,706500580,5600,5600,5600,5600,0
|
|
20240628,163000,706500580,5600,5600,5600,5600,0
|
|
20240628,162900,706500580,5600,5600,5600,5600,0
|
|
20240628,162800,706500580,5600,5600,5600,5600,0
|
|
20240628,162700,706500580,5600,5600,5600,5600,0
|
|
20240628,162600,706500580,5600,5600,5600,5600,0
|
|
20240628,162500,706500580,5600,5600,5600,5600,0
|
|
20240628,162400,706500580,5600,5600,5600,5600,0
|
|
20240628,162300,706500580,5600,5600,5600,5600,0
|
|
20240628,162200,706500580,5600,5600,5600,5600,0
|
|
20240628,162100,706500580,5600,5600,5600,5600,0
|
|
20240628,162000,706500580,5600,5600,5600,5600,0
|
|
20240628,161900,706500580,5600,5600,5600,5600,0
|
|
20240628,161800,706500580,5600,5600,5600,5600,0
|
|
20240628,161700,706500580,5600,5600,5600,5600,0
|
|
20240628,161600,706500580,5600,5600,5600,5600,1268
|
|
20240628,161500,706500580,5600,5600,5600,5600,0
|
|
20240628,161400,706500580,5600,5600,5600,5600,0
|
|
20240628,161300,706500580,5600,5600,5600,5600,0
|
|
20240628,161200,706500580,5600,5600,5600,5600,0
|
|
20240628,161100,706500580,5600,5600,5600,5600,0
|
|
20240628,161000,706500580,5600,5600,5600,5600,0
|
|
20240628,160900,706500580,5600,5600,5600,5600,0
|
|
20240628,160800,706500580,5600,5600,5600,5600,0
|
|
20240628,160700,706500580,5600,5600,5600,5600,0
|
|
20240628,160600,706500580,5600,5600,5600,5600,0
|
|
20240628,160500,706500580,5600,5600,5600,5600,0
|
|
20240628,160400,706500580,5600,5600,5600,5600,0
|
|
20240628,160300,706500580,5600,5600,5600,5600,0
|
|
20240628,160200,706500580,5600,5600,5600,5600,0
|
|
20240628,160100,706500580,5600,5600,5600,5600,0
|
|
20240628,160000,706500580,5600,5600,5600,5600,0
|
|
20240628,155900,706500580,5600,5600,5600,5600,0
|
|
20240628,155800,706500580,5600,5600,5600,5600,0
|
|
20240628,155700,706500580,5600,5600,5600,5600,0
|
|
20240628,155600,706500580,5600,5600,5600,5600,0
|
|
20240628,155500,706500580,5600,5600,5600,5600,0
|
|
20240628,155400,706500580,5600,5600,5600,5600,0
|
|
20240628,155300,706500580,5600,5600,5600,5600,0
|
|
20240628,155200,706500580,5600,5600,5600,5600,0
|
|
20240628,155100,706500580,5600,5600,5600,5600,0
|
|
20240628,155000,706500580,5600,5600,5600,5600,0
|
|
20240628,154900,706500580,5600,5600,5600,5600,0
|
|
20240628,154800,706500580,5600,5600,5600,5600,0
|
|
20240628,154700,706500580,5600,5600,5600,5600,0
|
|
20240628,154600,706500580,5600,5600,5600,5600,1268
|
|
20240628,154500,706500580,5600,5600,5600,5600,0
|
|
20240628,154400,706500580,5600,5600,5600,5600,0
|
|
20240628,154300,706500580,5600,5600,5600,5600,0
|
|
20240628,154200,706500580,5600,5600,5600,5600,0
|
|
20240628,154100,706500580,5600,5600,5600,5600,0
|
|
20240628,154000,706500580,5600,5600,5600,5600,0
|
|
20240628,153900,706500580,5600,5600,5600,5600,0
|
|
20240628,153800,706500580,5600,5600,5600,5600,0
|
|
20240628,153700,706500580,5600,5600,5600,5600,0
|
|
20240628,153600,706500580,5600,5600,5600,5600,0
|
|
20240628,153500,706500580,5600,5600,5600,5600,0
|
|
20240628,153400,706500580,5600,5600,5600,5600,0
|
|
20240628,153300,706500580,5600,5600,5600,5600,0
|
|
20240628,153200,706500580,5600,5600,5600,5600,0
|
|
20240628,153100,706500580,5600,5600,5600,5600,0
|
|
20240628,153000,706500580,5600,5600,5600,5600,1268
|
|
20240628,152900,699399780,5600,5600,5600,5600,0
|
|
20240628,152800,699399780,5600,5600,5600,5600,0
|
|
20240628,152700,699399780,5600,5600,5600,5600,0
|
|
20240628,152600,699399780,5600,5600,5600,5600,0
|
|
20240628,152500,699399780,5600,5600,5600,5600,0
|
|
20240628,152400,699399780,5600,5600,5600,5600,0
|
|
20240628,152300,699399780,5600,5600,5600,5600,0
|
|
20240628,152200,699399780,5600,5600,5600,5600,0
|
|
20240628,152100,699399780,5600,5600,5600,5600,0
|
|
20240628,152000,699399780,5600,5600,5600,5600,0
|
|
20240628,151900,699399780,5600,5590,5600,5570,2120
|
|
20240628,151800,687556730,5590,5590,5590,5590,0
|
|
20240628,151700,687556730,5590,5590,5590,5590,12
|
|
20240628,151600,687489650,5590,5590,5590,5590,0
|
|
20240628,151500,687489650,5590,5600,5600,5590,254
|
|
20240628,151400,686067440,5600,5600,5600,5600,100
|
|
20240628,151300,685507440,5610,5590,5610,5590,2441
|
|
20240628,151200,671837720,5590,5600,5600,5590,31
|
|
20240628,151100,671664420,5600,5600,5600,5600,695
|
|
20240628,151000,667772420,5600,5600,5600,5600,3
|
|
20240628,150900,667755620,5600,5600,5600,5600,1
|
|
20240628,150800,667750020,5600,5590,5600,5590,92
|
|
20240628,150700,667235720,5590,5590,5590,5590,675
|
|
20240628,150600,663462470,5600,5600,5600,5600,0
|
|
20240628,150500,663462470,5600,5600,5600,5600,11
|
|
20240628,150400,663400870,5600,5600,5600,5600,0
|
|
20240628,150300,663400870,5600,5600,5600,5600,0
|
|
20240628,150200,663400870,5600,5600,5600,5590,21
|
|
20240628,150100,663283370,5600,5580,5600,5580,501
|
|
20240628,150000,660487770,5600,5590,5600,5580,590
|
|
20240628,145900,657195260,5600,5600,5600,5590,3173
|
|
20240628,145800,639454510,5610,5610,5610,5610,0
|
|
20240628,145700,639454510,5610,5610,5610,5610,288
|
|
20240628,145600,637838830,5610,5600,5610,5600,212
|
|
20240628,145500,636651620,5610,5610,5610,5610,100
|
|
20240628,145400,636090620,5610,5610,5610,5610,0
|
|
20240628,145300,636090620,5610,5590,5610,5590,1838
|
|
20240628,145200,625797590,5600,5600,5600,5600,46
|
|
20240628,145100,625539990,5600,5600,5600,5600,185
|
|
20240628,145000,624503990,5600,5600,5600,5600,0
|
|
20240628,144900,624503990,5600,5600,5600,5600,0
|
|
20240628,144800,624503990,5600,5600,5600,5600,2
|
|
20240628,144700,624492790,5580,5600,5600,5580,31
|
|
20240628,144600,624319790,5600,5600,5600,5600,1
|
|
20240628,144500,624314190,5590,5590,5590,5590,200
|
|
20240628,144400,623196190,5590,5590,5590,5590,0
|
|
20240628,144300,623196190,5590,5590,5600,5590,249
|
|
20240628,144200,621804030,5600,5600,5600,5600,0
|
|
20240628,144100,621804030,5600,5600,5600,5600,0
|
|
20240628,144000,621804030,5600,5600,5600,5600,0
|
|
20240628,143900,621804030,5600,5600,5600,5600,0
|
|
20240628,143800,621804030,5600,5600,5600,5600,0
|
|
20240628,143700,621804030,5600,5600,5600,5600,0
|
|
20240628,143600,621804030,5600,5600,5600,5600,0
|
|
20240628,143500,621804030,5600,5580,5600,5580,11
|
|
20240628,143400,621742550,5590,5590,5590,5590,812
|
|
20240628,143300,617203470,5590,5590,5590,5590,1821
|
|
20240628,143200,607024080,5590,5590,5590,5590,11
|
|
20240628,143100,606962590,5580,5590,5590,5580,33
|
|
20240628,143000,606778350,5590,5580,5590,5580,248
|
|
20240628,142900,605394490,5580,5580,5580,5580,1
|
|
20240628,142800,605388910,5580,5580,5580,5580,15
|
|
20240628,142700,605305210,5580,5570,5580,5570,803
|
|
20240628,142600,600827470,5580,5580,5580,5580,0
|
|
20240628,142500,600827470,5580,5580,5580,5580,1
|
|
20240628,142400,600821890,5570,5570,5570,5570,0
|
|
20240628,142300,600821890,5570,5570,5570,5570,670
|
|
20240628,142200,597089990,5580,5580,5580,5580,31
|
|
20240628,142100,596917010,5570,5570,5570,5570,0
|
|
20240628,142000,596917010,5570,5580,5580,5570,15
|
|
20240628,141900,596833440,5580,5580,5580,5580,1
|
|
20240628,141800,596827860,5570,5590,5590,5570,101
|
|
20240628,141700,596264570,5580,5580,5580,5580,0
|
|
20240628,141600,596264570,5580,5580,5580,5580,1
|
|
20240628,141500,596258990,5590,5590,5590,5590,0
|
|
20240628,141400,596258990,5590,5580,5590,5580,115
|
|
20240628,141300,595617140,5590,5590,5590,5590,5
|
|
20240628,141200,595589190,5590,5590,5590,5590,0
|
|
20240628,141100,595589190,5590,5590,5590,5590,0
|
|
20240628,141000,595589190,5590,5590,5590,5590,1
|
|
20240628,140900,595583600,5590,5580,5590,5580,301
|
|
20240628,140800,593904010,5580,5580,5580,5580,66
|
|
20240628,140700,593535730,5580,5580,5580,5580,580
|
|
20240628,140600,590299330,5580,5580,5580,5580,1
|
|
20240628,140500,590293750,5580,5580,5580,5580,100
|
|
20240628,140400,589735750,5580,5580,5580,5580,0
|
|
20240628,140300,589735750,5580,5580,5580,5580,703
|
|
20240628,140200,585813010,5580,5580,5580,5580,100
|
|
20240628,140100,585255010,5580,5570,5580,5570,101
|
|
20240628,140000,584692430,5570,5570,5570,5570,96
|
|
20240628,135900,584157710,5580,5580,5580,5580,0
|
|
20240628,135800,584157710,5580,5580,5580,5580,2
|
|
20240628,135700,584146550,5580,5580,5580,5580,10
|
|
20240628,135600,584090750,5580,5580,5580,5580,0
|
|
20240628,135500,584090750,5580,5580,5580,5580,0
|
|
20240628,135400,584090750,5580,5580,5580,5580,0
|
|
20240628,135300,584090750,5580,5580,5580,5580,1
|
|
20240628,135200,584085170,5580,5580,5580,5580,178
|
|
20240628,135100,583091930,5580,5580,5580,5580,4
|
|
20240628,135000,583069610,5580,5580,5580,5580,0
|
|
20240628,134900,583069610,5580,5580,5580,5580,1
|
|
20240628,134800,583064030,5580,5580,5580,5580,1
|
|
20240628,134700,583058450,5570,5570,5570,5570,52
|
|
20240628,134600,582768810,5580,5580,5580,5580,0
|
|
20240628,134500,582768810,5580,5580,5580,5580,0
|
|
20240628,134400,582768810,5580,5580,5580,5580,1
|
|
20240628,134300,582763230,5570,5570,5570,5570,0
|
|
20240628,134200,582763230,5570,5570,5570,5570,395
|
|
20240628,134100,580563080,5570,5570,5570,5570,16
|
|
20240628,134000,580473960,5570,5570,5570,5570,0
|
|
20240628,133900,580473960,5570,5570,5570,5570,6
|
|
20240628,133800,580440540,5570,5570,5570,5570,142
|
|
20240628,133700,579649600,5570,5570,5570,5570,0
|
|
20240628,133600,579649600,5570,5570,5570,5570,523
|
|
20240628,133500,576736490,5570,5570,5570,5570,2
|
|
20240628,133400,576725350,5570,5570,5570,5570,0
|
|
20240628,133300,576725350,5570,5570,5570,5570,0
|
|
20240628,133200,576725350,5570,5570,5570,5570,0
|
|
20240628,133100,576725350,5570,5570,5570,5570,0
|
|
20240628,133000,576725350,5570,5570,5570,5570,0
|
|
20240628,132900,576725350,5570,5570,5570,5570,0
|
|
20240628,132800,576725350,5570,5570,5570,5570,1
|
|
20240628,132700,576719780,5570,5560,5570,5560,313
|
|
20240628,132600,574979370,5570,5570,5570,5570,0
|
|
20240628,132500,574979370,5570,5570,5570,5570,319
|
|
20240628,132400,573202540,5570,5570,5570,5570,15
|
|
20240628,132300,573118990,5570,5570,5570,5570,91
|
|
20240628,132200,572612120,5560,5570,5570,5560,1286
|
|
20240628,132100,565461910,5570,5570,5570,5570,0
|
|
20240628,132000,565461910,5570,5560,5570,5560,501
|
|
20240628,131900,562676340,5560,5560,5560,5560,400
|
|
20240628,131800,560452340,5560,5560,5560,5560,946
|
|
20240628,131700,555192580,5560,5560,5560,5560,70
|
|
20240628,131600,554803380,5560,5560,5560,5560,0
|
|
20240628,131500,554803380,5560,5560,5560,5560,3
|
|
20240628,131400,554786700,5570,5570,5570,5570,229
|
|
20240628,131300,553511170,5570,5560,5570,5560,44
|
|
20240628,131200,553266520,5560,5560,5560,5560,121
|
|
20240628,131100,552593760,5560,5560,5560,5560,73
|
|
20240628,131000,552187880,5560,5560,5560,5560,0
|
|
20240628,130900,552187880,5560,5560,5560,5560,1
|
|
20240628,130800,552182320,5570,5570,5570,5570,1
|
|
20240628,130700,552176750,5570,5570,5570,5570,1
|
|
20240628,130600,552171180,5560,5560,5560,5560,43
|
|
20240628,130500,551932100,5560,5570,5570,5560,167
|
|
20240628,130400,551003570,5570,5570,5570,5570,0
|
|
20240628,130300,551003570,5570,5570,5570,5570,0
|
|
20240628,130200,551003570,5570,5570,5570,5570,29
|
|
20240628,130100,550842040,5570,5570,5570,5570,333
|
|
20240628,130000,548987230,5570,5570,5570,5570,0
|
|
20240628,125900,548987230,5570,5570,5570,5570,0
|
|
20240628,125800,548987230,5570,5570,5570,5570,25
|
|
20240628,125700,548847980,5570,5570,5570,5570,102
|
|
20240628,125600,548279840,5570,5570,5570,5570,0
|
|
20240628,125500,548279840,5570,5570,5570,5570,0
|
|
20240628,125400,548279840,5570,5560,5570,5560,103
|
|
20240628,125300,547707150,5570,5570,5570,5570,0
|
|
20240628,125200,547707150,5570,5570,5570,5570,0
|
|
20240628,125100,547707150,5570,5570,5570,5570,200
|
|
20240628,125000,546593150,5570,5570,5570,5570,0
|
|
20240628,124900,546593150,5570,5560,5570,5560,18
|
|
20240628,124800,546493060,5560,5560,5560,5560,0
|
|
20240628,124700,546493060,5560,5550,5560,5550,1001
|
|
20240628,124600,540932550,5550,5560,5560,5550,7
|
|
20240628,124500,540893640,5550,5560,5560,5550,202
|
|
20240628,124400,539772530,5550,5560,5560,5550,4
|
|
20240628,124300,539750310,5550,5550,5550,5550,0
|
|
20240628,124200,539750310,5550,5560,5560,5550,2503
|
|
20240628,124100,525840360,5570,5570,5570,5570,0
|
|
20240628,124000,525840360,5570,5570,5570,5570,5
|
|
20240628,123900,525812510,5560,5570,5570,5560,11
|
|
20240628,123800,525751250,5570,5570,5570,5570,0
|
|
20240628,123700,525751250,5570,5570,5570,5570,221
|
|
20240628,123600,524520280,5570,5570,5570,5570,0
|
|
20240628,123500,524520280,5570,5570,5570,5570,0
|
|
20240628,123400,524520280,5570,5570,5570,5570,10
|
|
20240628,123300,524464580,5570,5560,5570,5560,15
|
|
20240628,123200,524381110,5570,5570,5570,5570,1
|
|
20240628,123100,524375540,5560,5560,5560,5560,261
|
|
20240628,123000,522924380,5560,5560,5560,5560,0
|
|
20240628,122900,522924380,5560,5560,5560,5560,0
|
|
20240628,122800,522924380,5560,5560,5560,5560,30
|
|
20240628,122700,522757580,5560,5560,5560,5560,0
|
|
20240628,122600,522757580,5560,5560,5560,5560,0
|
|
20240628,122500,522757580,5560,5560,5560,5560,1000
|
|
20240628,122400,517197580,5560,5570,5570,5560,4
|
|
20240628,122300,517175330,5560,5560,5560,5560,2000
|
|
20240628,122200,506055330,5570,5570,5570,5570,1000
|
|
20240628,122100,500485330,5570,5570,5570,5570,804
|
|
20240628,122000,496007050,5580,5580,5580,5580,0
|
|
20240628,121900,496007050,5580,5580,5580,5580,0
|
|
20240628,121800,496007050,5580,5580,5580,5580,0
|
|
20240628,121700,496007050,5580,5580,5580,5580,0
|
|
20240628,121600,496007050,5580,5580,5580,5580,1
|
|
20240628,121500,496001470,5560,5580,5580,5560,8
|
|
20240628,121400,495956970,5570,5570,5570,5570,221
|
|
20240628,121300,494726000,5570,5570,5570,5570,1
|
|
20240628,121200,494720430,5580,5580,5580,5580,0
|
|
20240628,121100,494720430,5580,5570,5580,5570,430
|
|
20240628,121000,492325320,5570,5570,5570,5570,0
|
|
20240628,120900,492325320,5570,5570,5570,5570,0
|
|
20240628,120800,492325320,5570,5580,5580,5570,14
|
|
20240628,120700,492247330,5580,5580,5580,5580,10
|
|
20240628,120600,492191530,5580,5580,5580,5580,5
|
|
20240628,120500,492163630,5580,5580,5580,5580,100
|
|
20240628,120400,491605630,5580,5580,5580,5580,26
|
|
20240628,120300,491460550,5570,5570,5570,5570,11
|
|
20240628,120200,491399280,5580,5580,5580,5580,0
|
|
20240628,120100,491399280,5580,5580,5580,5580,1
|
|
20240628,120000,491393700,5580,5580,5580,5580,1
|
|
20240628,115900,491388120,5570,5570,5570,5570,51
|
|
20240628,115800,491104050,5570,5570,5570,5570,1
|
|
20240628,115700,491098480,5570,5570,5570,5570,341
|
|
20240628,115600,489199110,5570,5570,5570,5570,89
|
|
20240628,115500,488703380,5570,5570,5570,5570,1
|
|
20240628,115400,488697810,5570,5570,5570,5570,0
|
|
20240628,115300,488697810,5570,5570,5570,5570,5
|
|
20240628,115200,488669960,5580,5580,5580,5580,1
|
|
20240628,115100,488664380,5580,5580,5580,5580,328
|
|
20240628,115000,486834140,5580,5580,5580,5580,0
|
|
20240628,114900,486834140,5580,5580,5580,5580,173
|
|
20240628,114800,485868800,5590,5590,5590,5590,0
|
|
20240628,114700,485868800,5590,5590,5590,5590,0
|
|
20240628,114600,485868800,5590,5590,5590,5590,1
|
|
20240628,114500,485863210,5590,5580,5590,5580,41
|
|
20240628,114400,485634420,5570,5580,5580,5570,7
|
|
20240628,114300,485595380,5580,5580,5580,5580,2
|
|
20240628,114200,485584220,5580,5580,5580,5580,7
|
|
20240628,114100,485545160,5580,5580,5580,5580,0
|
|
20240628,114000,485545160,5580,5580,5580,5580,235
|
|
20240628,113900,484233860,5580,5580,5580,5580,10
|
|
20240628,113800,484178060,5580,5580,5580,5580,0
|
|
20240628,113700,484178060,5580,5580,5580,5580,0
|
|
20240628,113600,484178060,5580,5570,5580,5570,70
|
|
20240628,113500,483788140,5580,5580,5580,5580,1
|
|
20240628,113400,483782560,5580,5580,5580,5580,0
|
|
20240628,113300,483782560,5580,5580,5580,5580,0
|
|
20240628,113200,483782560,5580,5580,5580,5580,100
|
|
20240628,113100,483224560,5580,5580,5580,5580,0
|
|
20240628,113000,483224560,5580,5580,5580,5580,5
|
|
20240628,112900,483196660,5590,5570,5590,5570,1002
|
|
20240628,112800,477608300,5560,5570,5570,5560,12
|
|
20240628,112700,477541560,5570,5570,5570,5570,0
|
|
20240628,112600,477541560,5570,5570,5570,5570,0
|
|
20240628,112500,477541560,5570,5570,5570,5570,0
|
|
20240628,112400,477541560,5570,5570,5570,5570,200
|
|
20240628,112300,476427560,5560,5560,5560,5560,0
|
|
20240628,112200,476427560,5560,5560,5560,5560,0
|
|
20240628,112100,476427560,5560,5570,5570,5560,365
|
|
20240628,112000,474396060,5560,5560,5560,5560,0
|
|
20240628,111900,474396060,5560,5560,5560,5560,50
|
|
20240628,111800,474118060,5560,5560,5560,5560,102
|
|
20240628,111700,473550940,5560,5560,5560,5560,1800
|
|
20240628,111600,463542940,5570,5570,5570,5570,1
|
|
20240628,111500,463537370,5570,5570,5570,5570,0
|
|
20240628,111400,463537370,5570,5570,5570,5570,2
|
|
20240628,111300,463526230,5570,5560,5570,5560,803
|
|
20240628,111200,459061520,5570,5570,5570,5570,0
|
|
20240628,111100,459061520,5570,5570,5570,5570,100
|
|
20240628,111000,458504520,5570,5570,5570,5570,0
|
|
20240628,110900,458504520,5570,5570,5570,5570,0
|
|
20240628,110800,458504520,5570,5570,5570,5570,0
|
|
20240628,110700,458504520,5570,5570,5570,5570,3
|
|
20240628,110600,458487810,5570,5570,5570,5570,101
|
|
20240628,110500,457925240,5570,5570,5570,5570,0
|
|
20240628,110400,457925240,5570,5570,5570,5570,2
|
|
20240628,110300,457914100,5570,5570,5570,5570,2
|
|
20240628,110200,457902960,5570,5570,5570,5570,0
|
|
20240628,110100,457902960,5570,5570,5570,5570,0
|
|
20240628,110000,457902960,5570,5570,5570,5570,0
|
|
20240628,105900,457902960,5570,5570,5570,5570,2
|
|
20240628,105800,457891820,5560,5560,5560,5560,320
|
|
20240628,105700,456112620,5570,5570,5570,5570,586
|
|
20240628,105600,452848600,5570,5570,5570,5570,985
|
|
20240628,105500,447362150,5570,5560,5570,5560,332
|
|
20240628,105400,445512920,5570,5570,5570,5570,0
|
|
20240628,105300,445512920,5570,5570,5570,5570,23
|
|
20240628,105200,445384810,5580,5580,5580,5580,0
|
|
20240628,105100,445384810,5580,5570,5580,5570,105
|
|
20240628,105000,444799910,5580,5580,5580,5580,0
|
|
20240628,104900,444799910,5580,5580,5580,5580,1
|
|
20240628,104800,444794330,5560,5560,5580,5560,1241
|
|
20240628,104700,437885450,5580,5580,5580,5580,0
|
|
20240628,104600,437885450,5580,5570,5580,5570,223
|
|
20240628,104500,436643330,5570,5560,5570,5560,2
|
|
20240628,104400,436632200,5560,5560,5560,5560,137
|
|
20240628,104300,435870480,5570,5580,5580,5570,11
|
|
20240628,104200,435809110,5580,5560,5580,5560,16
|
|
20240628,104100,435720130,5580,5580,5580,5580,10
|
|
20240628,104000,435664330,5580,5580,5580,5580,0
|
|
20240628,103900,435664330,5580,5580,5580,5580,0
|
|
20240628,103800,435664330,5580,5580,5580,5580,1
|
|
20240628,103700,435658750,5580,5580,5580,5580,2
|
|
20240628,103600,435647590,5580,5560,5580,5550,1409
|
|
20240628,103500,427823960,5580,5560,5580,5560,31
|
|
20240628,103400,427651580,5580,5580,5580,5580,0
|
|
20240628,103300,427651580,5580,5570,5580,5570,7
|
|
20240628,103200,427612570,5570,5570,5570,5570,0
|
|
20240628,103100,427612570,5570,5560,5570,5560,374
|
|
20240628,103000,425532660,5560,5560,5560,5560,2511
|
|
20240628,102900,411571500,5560,5560,5560,5560,10
|
|
20240628,102800,411515900,5560,5560,5560,5560,1020
|
|
20240628,102700,405844700,5560,5560,5560,5560,0
|
|
20240628,102600,405844700,5560,5560,5560,5550,481
|
|
20240628,102500,403172340,5560,5560,5560,5560,0
|
|
20240628,102400,403172340,5560,5560,5560,5560,0
|
|
20240628,102300,403172340,5560,5560,5560,5560,0
|
|
20240628,102200,403172340,5560,5560,5560,5560,2
|
|
20240628,102100,403161220,5560,5550,5560,5550,205
|
|
20240628,102000,402023420,5550,5550,5550,5540,2973
|
|
20240628,101900,385524610,5550,5550,5550,5550,2
|
|
20240628,101800,385513510,5540,5540,5540,5540,2000
|
|
20240628,101700,374433510,5530,5530,5530,5530,0
|
|
20240628,101600,374433510,5530,5540,5540,5530,391
|
|
20240628,101500,372269450,5530,5530,5530,5530,4
|
|
20240628,101400,372247330,5530,5530,5530,5530,130
|
|
20240628,101300,371528430,5530,5530,5530,5530,1000
|
|
20240628,101200,365998430,5530,5530,5530,5530,2531
|
|
20240628,101100,352002000,5550,5540,5550,5530,1402
|
|
20240628,101000,344240510,5540,5530,5550,5530,112
|
|
20240628,100900,343620610,5530,5530,5530,5530,0
|
|
20240628,100800,343620610,5530,5540,5540,5530,536
|
|
20240628,100700,340656320,5530,5530,5530,5530,24
|
|
20240628,100600,340523600,5540,5550,5550,5530,1876
|
|
20240628,100500,330145470,5550,5540,5550,5540,501
|
|
20240628,100400,327369920,5550,5550,5550,5540,590
|
|
20240628,100300,324101300,5540,5550,5550,5540,302
|
|
20240628,100200,322428200,5540,5550,5550,5540,414
|
|
20240628,100100,320131520,5560,5560,5560,5560,1
|
|
20240628,100000,320125960,5560,5550,5560,5550,61
|
|
20240628,095900,319786900,5540,5540,5540,5540,21
|
|
20240628,095800,319670560,5560,5550,5560,5530,8139
|
|
20240628,095700,274567800,5560,5560,5560,5560,110
|
|
20240628,095600,273956200,5560,5560,5560,5560,380
|
|
20240628,095500,271843400,5560,5560,5560,5560,687
|
|
20240628,095400,268023680,5560,5570,5570,5560,523
|
|
20240628,095300,265110790,5570,5550,5570,5550,352
|
|
20240628,095200,263157150,5570,5570,5570,5570,118
|
|
20240628,095100,262499890,5570,5550,5570,5550,18
|
|
20240628,095000,262399970,5550,5560,5560,5540,11139
|
|
20240628,094900,200555720,5560,5560,5570,5560,30
|
|
20240628,094800,200388910,5570,5570,5570,5560,251
|
|
20240628,094700,198990850,5570,5570,5570,5570,549
|
|
20240628,094600,195932920,5570,5570,5570,5560,205
|
|
20240628,094500,194791080,5570,5570,5570,5570,1000
|
|
20240628,094400,189221080,5580,5580,5580,5570,1566
|
|
20240628,094300,180498380,5580,5580,5580,5570,601
|
|
20240628,094200,177149800,5570,5570,5570,5570,1500
|
|
20240628,094100,168794800,5580,5580,5580,5580,906
|
|
20240628,094000,163739320,5580,5570,5580,5570,1805
|
|
20240628,093900,153685420,5590,5590,5590,5580,3202
|
|
20240628,093800,135818080,5580,5590,5590,5580,344
|
|
20240628,093700,133898550,5590,5590,5590,5590,1
|
|
20240628,093600,133892960,5580,5580,5580,5580,343
|
|
20240628,093500,131979020,5600,5600,5600,5600,6
|
|
20240628,093400,131945420,5600,5580,5600,5580,74
|
|
20240628,093300,131532400,5580,5580,5580,5580,11
|
|
20240628,093200,131471020,5580,5580,5580,5580,316
|
|
20240628,093100,129707740,5600,5600,5600,5600,43
|
|
20240628,093000,129466940,5600,5590,5600,5590,2056
|
|
20240628,092900,117973390,5600,5600,5600,5600,0
|
|
20240628,092800,117973390,5600,5600,5600,5600,25
|
|
20240628,092700,117833390,5600,5580,5600,5580,198
|
|
20240628,092600,116728530,5590,5590,5590,5590,37
|
|
20240628,092500,116521700,5590,5590,5590,5590,3098
|
|
20240628,092400,99203880,5590,5600,5600,5590,2
|
|
20240628,092300,99192690,5600,5590,5600,5590,96
|
|
20240628,092200,98655370,5600,5600,5600,5600,1807
|
|
20240628,092100,88536170,5600,5600,5600,5600,0
|
|
20240628,092000,88536170,5600,5600,5600,5600,2208
|
|
20240628,091900,76171370,5620,5620,5620,5620,0
|
|
20240628,091800,76171370,5620,5610,5620,5600,133
|
|
20240628,091700,75426500,5620,5600,5620,5600,1002
|
|
20240628,091600,69815260,5630,5630,5630,5630,0
|
|
20240628,091500,69815260,5630,5630,5630,5600,1843
|
|
20240628,091400,59486510,5630,5620,5630,5620,502
|
|
20240628,091300,56665260,5610,5610,5610,5610,2
|
|
20240628,091200,56654040,5620,5620,5620,5620,0
|
|
20240628,091100,56654040,5620,5620,5620,5620,1
|
|
20240628,091000,56648420,5600,5600,5600,5600,1000
|
|
20240628,090900,51048420,5600,5600,5620,5600,1014
|
|
20240628,090800,45365880,5600,5600,5600,5600,403
|
|
20240628,090700,43109080,5600,5600,5600,5600,98
|
|
20240628,090600,42560280,5600,5600,5610,5600,2257
|
|
20240628,090500,29914080,5620,5620,5620,5620,26
|
|
20240628,090400,29767960,5620,5620,5620,5620,300
|
|
20240628,090300,28081960,5630,5630,5630,5630,65
|
|
20240628,090200,27716010,5600,5630,5630,5600,2566
|
|
20240628,090100,13286210,5630,5600,5630,5600,449
|
|
20240628,090000,10771780,5600,5620,5620,5600,1918
|