651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194800,380028580,8800,8800,8800,8800,1408
|
|
20240628,194700,380028580,8800,8800,8800,8800,0
|
|
20240628,194600,380028580,8800,8800,8800,8800,0
|
|
20240628,194500,380028580,8800,8800,8800,8800,0
|
|
20240628,194400,380028580,8800,8800,8800,8800,0
|
|
20240628,194300,380028580,8800,8800,8800,8800,0
|
|
20240628,194200,380028580,8800,8800,8800,8800,0
|
|
20240628,194100,380028580,8800,8800,8800,8800,0
|
|
20240628,194000,380028580,8800,8800,8800,8800,0
|
|
20240628,193900,380028580,8800,8800,8800,8800,0
|
|
20240628,193800,380028580,8800,8800,8800,8800,0
|
|
20240628,193700,380028580,8800,8800,8800,8800,0
|
|
20240628,193600,380028580,8800,8800,8800,8800,0
|
|
20240628,193500,380028580,8800,8800,8800,8800,0
|
|
20240628,193400,380028580,8800,8800,8800,8800,0
|
|
20240628,193300,380028580,8800,8800,8800,8800,0
|
|
20240628,193200,380028580,8800,8800,8800,8800,0
|
|
20240628,193100,380028580,8800,8800,8800,8800,0
|
|
20240628,193000,380028580,8800,8800,8800,8800,0
|
|
20240628,192900,380028580,8800,8800,8800,8800,0
|
|
20240628,192800,380028580,8800,8800,8800,8800,0
|
|
20240628,192700,380028580,8800,8800,8800,8800,0
|
|
20240628,192600,380028580,8800,8800,8800,8800,0
|
|
20240628,192500,380028580,8800,8800,8800,8800,0
|
|
20240628,192400,380028580,8800,8800,8800,8800,0
|
|
20240628,192300,380028580,8800,8800,8800,8800,0
|
|
20240628,192200,380028580,8800,8800,8800,8800,0
|
|
20240628,192100,380028580,8800,8800,8800,8800,0
|
|
20240628,192000,380028580,8800,8800,8800,8800,0
|
|
20240628,191900,380028580,8800,8800,8800,8800,0
|
|
20240628,191800,380028580,8800,8800,8800,8800,1408
|
|
20240628,191700,380028580,8800,8800,8800,8800,0
|
|
20240628,191600,380028580,8800,8800,8800,8800,0
|
|
20240628,191500,380028580,8800,8800,8800,8800,0
|
|
20240628,191400,380028580,8800,8800,8800,8800,0
|
|
20240628,191300,380028580,8800,8800,8800,8800,0
|
|
20240628,191200,380028580,8800,8800,8800,8800,0
|
|
20240628,191100,380028580,8800,8800,8800,8800,0
|
|
20240628,191000,380028580,8800,8800,8800,8800,0
|
|
20240628,190900,380028580,8800,8800,8800,8800,0
|
|
20240628,190800,380028580,8800,8800,8800,8800,0
|
|
20240628,190700,380028580,8800,8800,8800,8800,0
|
|
20240628,190600,380028580,8800,8800,8800,8800,0
|
|
20240628,190500,380028580,8800,8800,8800,8800,0
|
|
20240628,190400,380028580,8800,8800,8800,8800,0
|
|
20240628,190300,380028580,8800,8800,8800,8800,0
|
|
20240628,190200,380028580,8800,8800,8800,8800,0
|
|
20240628,190100,380028580,8800,8800,8800,8800,0
|
|
20240628,190000,380028580,8800,8800,8800,8800,0
|
|
20240628,185900,380028580,8800,8800,8800,8800,0
|
|
20240628,185800,380028580,8800,8800,8800,8800,0
|
|
20240628,185700,380028580,8800,8800,8800,8800,0
|
|
20240628,185600,380028580,8800,8800,8800,8800,0
|
|
20240628,185500,380028580,8800,8800,8800,8800,0
|
|
20240628,185400,380028580,8800,8800,8800,8800,0
|
|
20240628,185300,380028580,8800,8800,8800,8800,0
|
|
20240628,185200,380028580,8800,8800,8800,8800,0
|
|
20240628,185100,380028580,8800,8800,8800,8800,0
|
|
20240628,185000,380028580,8800,8800,8800,8800,0
|
|
20240628,184900,380028580,8800,8800,8800,8800,0
|
|
20240628,184800,380028580,8800,8800,8800,8800,1408
|
|
20240628,184700,380028580,8800,8800,8800,8800,0
|
|
20240628,184600,380028580,8800,8800,8800,8800,0
|
|
20240628,184500,380028580,8800,8800,8800,8800,0
|
|
20240628,184400,380028580,8800,8800,8800,8800,0
|
|
20240628,184300,380028580,8800,8800,8800,8800,0
|
|
20240628,184200,380028580,8800,8800,8800,8800,0
|
|
20240628,184100,380028580,8800,8800,8800,8800,0
|
|
20240628,184000,380028580,8800,8800,8800,8800,0
|
|
20240628,183900,380028580,8800,8800,8800,8800,0
|
|
20240628,183800,380028580,8800,8800,8800,8800,0
|
|
20240628,183700,380028580,8800,8800,8800,8800,0
|
|
20240628,183600,380028580,8800,8800,8800,8800,0
|
|
20240628,183500,380028580,8800,8800,8800,8800,0
|
|
20240628,183400,380028580,8800,8800,8800,8800,0
|
|
20240628,183300,380028580,8800,8800,8800,8800,0
|
|
20240628,183200,380028580,8800,8800,8800,8800,0
|
|
20240628,183100,380028580,8800,8800,8800,8800,0
|
|
20240628,183000,380028580,8800,8800,8800,8800,0
|
|
20240628,182900,380028580,8800,8800,8800,8800,0
|
|
20240628,182800,380028580,8800,8800,8800,8800,0
|
|
20240628,182700,380028580,8800,8800,8800,8800,0
|
|
20240628,182600,380028580,8800,8800,8800,8800,0
|
|
20240628,182500,380028580,8800,8800,8800,8800,0
|
|
20240628,182400,380028580,8800,8800,8800,8800,0
|
|
20240628,182300,380028580,8800,8800,8800,8800,0
|
|
20240628,182200,380028580,8800,8800,8800,8800,0
|
|
20240628,182100,380028580,8800,8800,8800,8800,0
|
|
20240628,182000,380028580,8800,8800,8800,8800,0
|
|
20240628,181900,380028580,8800,8800,8800,8800,0
|
|
20240628,181800,380028580,8800,8800,8800,8800,1408
|
|
20240628,181700,380028580,8800,8800,8800,8800,0
|
|
20240628,181600,380028580,8800,8800,8800,8800,0
|
|
20240628,181500,380028580,8800,8800,8800,8800,0
|
|
20240628,181400,380028580,8800,8800,8800,8800,0
|
|
20240628,181300,380028580,8800,8800,8800,8800,0
|
|
20240628,181200,380028580,8800,8800,8800,8800,0
|
|
20240628,181100,380028580,8800,8800,8800,8800,0
|
|
20240628,181000,380028580,8800,8800,8800,8800,0
|
|
20240628,180900,380028580,8800,8800,8800,8800,0
|
|
20240628,180800,380028580,8800,8800,8800,8800,0
|
|
20240628,180700,380028580,8800,8800,8800,8800,0
|
|
20240628,180600,380028580,8800,8800,8800,8800,0
|
|
20240628,180500,380028580,8800,8800,8800,8800,0
|
|
20240628,180400,380028580,8800,8800,8800,8800,0
|
|
20240628,180300,380028580,8800,8800,8800,8800,0
|
|
20240628,180200,380028580,8800,8800,8800,8800,0
|
|
20240628,180100,380028580,8800,8800,8800,8800,0
|
|
20240628,180000,380028580,8800,8800,8800,8800,0
|
|
20240628,175900,380028580,8800,8800,8800,8800,0
|
|
20240628,175800,380028580,8800,8800,8800,8800,0
|
|
20240628,175700,380028580,8800,8800,8800,8800,0
|
|
20240628,175600,380028580,8800,8800,8800,8800,0
|
|
20240628,175500,380028580,8800,8800,8800,8800,0
|
|
20240628,175400,380028580,8800,8800,8800,8800,0
|
|
20240628,175300,380028580,8800,8800,8800,8800,0
|
|
20240628,175200,380028580,8800,8800,8800,8800,0
|
|
20240628,175100,380028580,8800,8800,8800,8800,0
|
|
20240628,175000,380028580,8800,8800,8800,8800,0
|
|
20240628,174900,380028580,8800,8800,8800,8800,0
|
|
20240628,174800,380028580,8800,8800,8800,8800,1408
|
|
20240628,174700,380028580,8800,8800,8800,8800,0
|
|
20240628,174600,380028580,8800,8800,8800,8800,0
|
|
20240628,174500,380028580,8800,8800,8800,8800,0
|
|
20240628,174400,380028580,8800,8800,8800,8800,0
|
|
20240628,174300,380028580,8800,8800,8800,8800,0
|
|
20240628,174200,380028580,8800,8800,8800,8800,0
|
|
20240628,174100,380028580,8800,8800,8800,8800,0
|
|
20240628,174000,380028580,8800,8800,8800,8800,0
|
|
20240628,173900,380028580,8800,8800,8800,8800,0
|
|
20240628,173800,380028580,8800,8800,8800,8800,0
|
|
20240628,173700,380028580,8800,8800,8800,8800,0
|
|
20240628,173600,380028580,8800,8800,8800,8800,0
|
|
20240628,173500,380028580,8800,8800,8800,8800,0
|
|
20240628,173400,380028580,8800,8800,8800,8800,0
|
|
20240628,173300,380028580,8800,8800,8800,8800,0
|
|
20240628,173200,380028580,8800,8800,8800,8800,0
|
|
20240628,173100,380028580,8800,8800,8800,8800,0
|
|
20240628,173000,380028580,8800,8800,8800,8800,0
|
|
20240628,172900,380028580,8800,8800,8800,8800,0
|
|
20240628,172800,380028580,8800,8800,8800,8800,0
|
|
20240628,172700,380028580,8800,8800,8800,8800,0
|
|
20240628,172600,380028580,8800,8800,8800,8800,0
|
|
20240628,172500,380028580,8800,8800,8800,8800,0
|
|
20240628,172400,380028580,8800,8800,8800,8800,0
|
|
20240628,172300,380028580,8800,8800,8800,8800,0
|
|
20240628,172200,380028580,8800,8800,8800,8800,0
|
|
20240628,172100,380028580,8800,8800,8800,8800,0
|
|
20240628,172000,380028580,8800,8800,8800,8800,0
|
|
20240628,171900,380028580,8800,8800,8800,8800,0
|
|
20240628,171800,380028580,8800,8800,8800,8800,1408
|
|
20240628,171700,380028580,8800,8800,8800,8800,0
|
|
20240628,171600,380028580,8800,8800,8800,8800,0
|
|
20240628,171500,380028580,8800,8800,8800,8800,0
|
|
20240628,171400,380028580,8800,8800,8800,8800,0
|
|
20240628,171300,380028580,8800,8800,8800,8800,0
|
|
20240628,171200,380028580,8800,8800,8800,8800,0
|
|
20240628,171100,380028580,8800,8800,8800,8800,0
|
|
20240628,171000,380028580,8800,8800,8800,8800,0
|
|
20240628,170900,380028580,8800,8800,8800,8800,0
|
|
20240628,170800,380028580,8800,8800,8800,8800,0
|
|
20240628,170700,380028580,8800,8800,8800,8800,0
|
|
20240628,170600,380028580,8800,8800,8800,8800,0
|
|
20240628,170500,380028580,8800,8800,8800,8800,0
|
|
20240628,170400,380028580,8800,8800,8800,8800,0
|
|
20240628,170300,380028580,8800,8800,8800,8800,0
|
|
20240628,170200,380028580,8800,8800,8800,8800,0
|
|
20240628,170100,380028580,8800,8800,8800,8800,0
|
|
20240628,170000,380028580,8800,8800,8800,8800,0
|
|
20240628,165900,380028580,8800,8800,8800,8800,0
|
|
20240628,165800,380028580,8800,8800,8800,8800,0
|
|
20240628,165700,380028580,8800,8800,8800,8800,0
|
|
20240628,165600,380028580,8800,8800,8800,8800,0
|
|
20240628,165500,380028580,8800,8800,8800,8800,0
|
|
20240628,165400,380028580,8800,8800,8800,8800,0
|
|
20240628,165300,380028580,8800,8800,8800,8800,0
|
|
20240628,165200,380028580,8800,8800,8800,8800,0
|
|
20240628,165100,380028580,8800,8800,8800,8800,0
|
|
20240628,165000,380028580,8800,8800,8800,8800,0
|
|
20240628,164900,380028580,8800,8800,8800,8800,0
|
|
20240628,164800,380028580,8800,8800,8800,8800,1408
|
|
20240628,164700,380028580,8800,8800,8800,8800,0
|
|
20240628,164600,380028580,8800,8800,8800,8800,0
|
|
20240628,164500,380028580,8800,8800,8800,8800,0
|
|
20240628,164400,380028580,8800,8800,8800,8800,0
|
|
20240628,164300,380028580,8800,8800,8800,8800,0
|
|
20240628,164200,380028580,8800,8800,8800,8800,0
|
|
20240628,164100,380028580,8800,8800,8800,8800,0
|
|
20240628,164000,380028580,8800,8800,8800,8800,0
|
|
20240628,163900,380028580,8800,8800,8800,8800,0
|
|
20240628,163800,380028580,8800,8800,8800,8800,0
|
|
20240628,163700,380028580,8800,8800,8800,8800,0
|
|
20240628,163600,380028580,8800,8800,8800,8800,0
|
|
20240628,163500,380028580,8800,8800,8800,8800,0
|
|
20240628,163400,380028580,8800,8800,8800,8800,0
|
|
20240628,163300,380028580,8800,8800,8800,8800,0
|
|
20240628,163200,380028580,8800,8800,8800,8800,0
|
|
20240628,163100,380028580,8800,8800,8800,8800,0
|
|
20240628,163000,380028580,8800,8800,8800,8800,0
|
|
20240628,162900,380028580,8800,8800,8800,8800,0
|
|
20240628,162800,380028580,8800,8800,8800,8800,0
|
|
20240628,162700,380028580,8800,8800,8800,8800,0
|
|
20240628,162600,380028580,8800,8800,8800,8800,0
|
|
20240628,162500,380028580,8800,8800,8800,8800,0
|
|
20240628,162400,380028580,8800,8800,8800,8800,0
|
|
20240628,162300,380028580,8800,8800,8800,8800,0
|
|
20240628,162200,380028580,8800,8800,8800,8800,0
|
|
20240628,162100,380028580,8800,8800,8800,8800,0
|
|
20240628,162000,380028580,8800,8800,8800,8800,0
|
|
20240628,161900,380028580,8800,8800,8800,8800,0
|
|
20240628,161800,380028580,8800,8800,8800,8800,1408
|
|
20240628,161700,380028580,8800,8800,8800,8800,0
|
|
20240628,161600,380028580,8800,8800,8800,8800,0
|
|
20240628,161500,380028580,8800,8800,8800,8800,0
|
|
20240628,161400,380028580,8800,8800,8800,8800,0
|
|
20240628,161300,380028580,8800,8800,8800,8800,0
|
|
20240628,161200,380028580,8800,8800,8800,8800,0
|
|
20240628,161100,380028580,8800,8800,8800,8800,0
|
|
20240628,161000,380028580,8800,8800,8800,8800,0
|
|
20240628,160900,380028580,8800,8800,8800,8800,0
|
|
20240628,160800,380028580,8800,8800,8800,8800,0
|
|
20240628,160700,380028580,8800,8800,8800,8800,0
|
|
20240628,160600,380028580,8800,8800,8800,8800,0
|
|
20240628,160500,380028580,8800,8800,8800,8800,0
|
|
20240628,160400,380028580,8800,8800,8800,8800,0
|
|
20240628,160300,380028580,8800,8800,8800,8800,0
|
|
20240628,160200,380028580,8800,8800,8800,8800,0
|
|
20240628,160100,380028580,8800,8800,8800,8800,0
|
|
20240628,160000,380028580,8800,8800,8800,8800,0
|
|
20240628,155900,380028580,8800,8800,8800,8800,0
|
|
20240628,155800,380028580,8800,8800,8800,8800,0
|
|
20240628,155700,380028580,8800,8800,8800,8800,0
|
|
20240628,155600,380028580,8800,8800,8800,8800,0
|
|
20240628,155500,380028580,8800,8800,8800,8800,0
|
|
20240628,155400,380028580,8800,8800,8800,8800,0
|
|
20240628,155300,380028580,8800,8800,8800,8800,0
|
|
20240628,155200,380028580,8800,8800,8800,8800,0
|
|
20240628,155100,380028580,8800,8800,8800,8800,0
|
|
20240628,155000,380028580,8800,8800,8800,8800,0
|
|
20240628,154900,380028580,8800,8800,8800,8800,0
|
|
20240628,154800,380028580,8800,8800,8800,8800,1408
|
|
20240628,154700,380028580,8800,8800,8800,8800,0
|
|
20240628,154600,380028580,8800,8800,8800,8800,0
|
|
20240628,154500,380028580,8800,8800,8800,8800,0
|
|
20240628,154400,380028580,8800,8800,8800,8800,0
|
|
20240628,154300,380028580,8800,8800,8800,8800,0
|
|
20240628,154200,380028580,8800,8800,8800,8800,0
|
|
20240628,154100,380028580,8800,8800,8800,8800,0
|
|
20240628,154000,380028580,8800,8800,8800,8800,0
|
|
20240628,153900,380028580,8800,8800,8800,8800,0
|
|
20240628,153800,380028580,8800,8800,8800,8800,0
|
|
20240628,153700,380028580,8800,8800,8800,8800,0
|
|
20240628,153600,380028580,8800,8800,8800,8800,0
|
|
20240628,153500,380028580,8800,8800,8800,8800,0
|
|
20240628,153400,380028580,8800,8800,8800,8800,0
|
|
20240628,153300,380028580,8800,8800,8800,8800,0
|
|
20240628,153200,380028580,8800,8800,8800,8800,0
|
|
20240628,153100,380028580,8800,8800,8800,8800,0
|
|
20240628,153000,380028580,8800,8800,8800,8800,1408
|
|
20240628,152900,367638180,8800,8800,8800,8800,0
|
|
20240628,152800,367638180,8800,8800,8800,8800,0
|
|
20240628,152700,367638180,8800,8800,8800,8800,0
|
|
20240628,152600,367638180,8800,8800,8800,8800,0
|
|
20240628,152500,367638180,8800,8800,8800,8800,0
|
|
20240628,152400,367638180,8800,8800,8800,8800,0
|
|
20240628,152300,367638180,8800,8800,8800,8800,0
|
|
20240628,152200,367638180,8800,8800,8800,8800,0
|
|
20240628,152100,367638180,8800,8800,8800,8800,0
|
|
20240628,152000,367638180,8800,8800,8800,8800,0
|
|
20240628,151900,367638180,8800,8800,8850,8800,89
|
|
20240628,151800,366854930,8850,8800,8850,8800,16
|
|
20240628,151700,366714080,8860,8860,8860,8860,0
|
|
20240628,151600,366714080,8860,8860,8860,8860,5
|
|
20240628,151500,366669780,8860,8860,8860,8860,386
|
|
20240628,151400,363249820,8830,8850,8880,8830,8
|
|
20240628,151300,363178940,8880,8850,8900,8850,2006
|
|
20240628,151200,345341610,8850,8810,8850,8810,2339
|
|
20240628,151100,324651990,8810,8750,8810,8750,3726
|
|
20240628,151000,291897140,8760,8760,8760,8760,203
|
|
20240628,150900,290118860,8760,8760,8770,8760,1001
|
|
20240628,150800,281350090,8760,8750,8760,8750,11
|
|
20240628,150700,281253830,8760,8740,8760,8740,619
|
|
20240628,150600,275842040,8710,8710,8710,8710,777
|
|
20240628,150500,269074370,8730,8730,8730,8730,0
|
|
20240628,150400,269074370,8730,8730,8730,8730,468
|
|
20240628,150300,264988730,8730,8730,8730,8730,6
|
|
20240628,150200,264936350,8730,8730,8730,8730,11
|
|
20240628,150100,264840320,8730,8730,8730,8730,239
|
|
20240628,150000,262753850,8740,8710,8740,8710,813
|
|
20240628,145900,255651520,8710,8710,8710,8710,0
|
|
20240628,145800,255651520,8710,8710,8730,8710,311
|
|
20240628,145700,252939550,8710,8710,8710,8710,1500
|
|
20240628,145600,239874550,8710,8710,8710,8710,240
|
|
20240628,145500,237784150,8700,8700,8700,8700,0
|
|
20240628,145400,237784150,8700,8700,8700,8700,0
|
|
20240628,145300,237784150,8700,8700,8700,8700,0
|
|
20240628,145200,237784150,8700,8700,8700,8700,600
|
|
20240628,145100,232564150,8700,8680,8700,8680,580
|
|
20240628,145000,227522150,8700,8700,8700,8700,0
|
|
20240628,144900,227522150,8700,8700,8700,8700,0
|
|
20240628,144800,227522150,8700,8690,8700,8690,1000
|
|
20240628,144700,218822460,8680,8680,8680,8680,831
|
|
20240628,144600,211609380,8650,8670,8670,8650,827
|
|
20240628,144500,204445760,8670,8670,8670,8670,0
|
|
20240628,144400,204445760,8670,8670,8670,8670,0
|
|
20240628,144300,204445760,8670,8670,8670,8670,0
|
|
20240628,144200,204445760,8670,8670,8670,8670,0
|
|
20240628,144100,204445760,8670,8670,8670,8670,0
|
|
20240628,144000,204445760,8670,8670,8670,8670,0
|
|
20240628,143900,204445760,8670,8670,8670,8670,320
|
|
20240628,143800,201671360,8670,8670,8670,8670,0
|
|
20240628,143700,201671360,8670,8670,8670,8670,0
|
|
20240628,143600,201671360,8670,8670,8670,8670,0
|
|
20240628,143500,201671360,8670,8670,8670,8670,1
|
|
20240628,143400,201662690,8670,8670,8670,8670,0
|
|
20240628,143300,201662690,8670,8670,8670,8670,0
|
|
20240628,143200,201662690,8670,8670,8670,8670,1
|
|
20240628,143100,201654020,8680,8680,8680,8680,5
|
|
20240628,143000,201610620,8680,8680,8680,8680,0
|
|
20240628,142900,201610620,8680,8680,8680,8680,0
|
|
20240628,142800,201610620,8680,8680,8680,8680,0
|
|
20240628,142700,201610620,8680,8680,8680,8680,41
|
|
20240628,142600,201254740,8660,8660,8660,8660,0
|
|
20240628,142500,201254740,8660,8660,8660,8660,0
|
|
20240628,142400,201254740,8660,8660,8660,8660,0
|
|
20240628,142300,201254740,8660,8660,8660,8660,0
|
|
20240628,142200,201254740,8660,8660,8660,8660,1
|
|
20240628,142100,201246080,8660,8660,8660,8660,50
|
|
20240628,142000,200813080,8660,8660,8660,8660,0
|
|
20240628,141900,200813080,8660,8660,8660,8660,2
|
|
20240628,141800,200795760,8640,8640,8640,8640,0
|
|
20240628,141700,200795760,8640,8640,8640,8640,0
|
|
20240628,141600,200795760,8640,8640,8640,8640,0
|
|
20240628,141500,200795760,8640,8640,8640,8640,0
|
|
20240628,141400,200795760,8640,8640,8640,8640,0
|
|
20240628,141300,200795760,8640,8650,8650,8640,244
|
|
20240628,141200,198687210,8650,8650,8650,8650,0
|
|
20240628,141100,198687210,8650,8650,8650,8650,53
|
|
20240628,141000,198228760,8660,8660,8660,8660,0
|
|
20240628,140900,198228760,8660,8660,8660,8660,0
|
|
20240628,140800,198228760,8660,8660,8660,8660,0
|
|
20240628,140700,198228760,8660,8660,8660,8660,0
|
|
20240628,140600,198228760,8660,8660,8660,8660,777
|
|
20240628,140500,191499940,8660,8660,8660,8660,0
|
|
20240628,140400,191499940,8660,8660,8660,8660,0
|
|
20240628,140300,191499940,8660,8660,8660,8660,11
|
|
20240628,140200,191404680,8660,8660,8660,8660,1
|
|
20240628,140100,191396020,8660,8660,8660,8660,2
|
|
20240628,140000,191378700,8650,8650,8650,8650,0
|
|
20240628,135900,191378700,8650,8650,8650,8650,100
|
|
20240628,135800,190513700,8650,8650,8650,8650,10
|
|
20240628,135700,190427200,8650,8650,8650,8650,0
|
|
20240628,135600,190427200,8650,8650,8650,8650,8
|
|
20240628,135500,190358000,8650,8650,8650,8650,121
|
|
20240628,135400,189311350,8630,8630,8630,8630,0
|
|
20240628,135300,189311350,8630,8690,8690,8630,1988
|
|
20240628,135200,172121790,8660,8660,8660,8660,10
|
|
20240628,135100,172035190,8650,8650,8650,8650,0
|
|
20240628,135000,172035190,8650,8650,8650,8650,0
|
|
20240628,134900,172035190,8650,8650,8650,8650,0
|
|
20240628,134800,172035190,8650,8650,8650,8650,2
|
|
20240628,134700,172017890,8690,8690,8690,8690,2
|
|
20240628,134600,172000510,8690,8650,8690,8640,682
|
|
20240628,134500,166104990,8650,8650,8650,8650,0
|
|
20240628,134400,166104990,8650,8650,8650,8650,0
|
|
20240628,134300,166104990,8650,8650,8650,8650,0
|
|
20240628,134200,166104990,8650,8650,8650,8650,0
|
|
20240628,134100,166104990,8650,8650,8650,8650,0
|
|
20240628,134000,166104990,8650,8680,8680,8650,3462
|
|
20240628,133900,136134770,8710,8710,8710,8710,1
|
|
20240628,133800,136126060,8680,8680,8680,8680,0
|
|
20240628,133700,136126060,8680,8680,8680,8680,0
|
|
20240628,133600,136126060,8680,8680,8680,8680,30
|
|
20240628,133500,135865660,8670,8690,8690,8670,3081
|
|
20240628,133400,109117990,8690,8690,8690,8690,0
|
|
20240628,133300,109117990,8690,8700,8700,8690,102
|
|
20240628,133200,108231510,8690,8690,8690,8690,0
|
|
20240628,133100,108231510,8690,8690,8690,8690,0
|
|
20240628,133000,108231510,8690,8690,8690,8690,360
|
|
20240628,132900,105103110,8690,8700,8700,8690,165
|
|
20240628,132800,103668690,8700,8700,8700,8700,0
|
|
20240628,132700,103668690,8700,8700,8700,8700,0
|
|
20240628,132600,103668690,8700,8700,8700,8700,0
|
|
20240628,132500,103668690,8700,8700,8700,8700,0
|
|
20240628,132400,103668690,8700,8700,8700,8700,0
|
|
20240628,132300,103668690,8700,8700,8700,8700,0
|
|
20240628,132200,103668690,8700,8700,8700,8700,132
|
|
20240628,132100,102520290,8700,8700,8700,8700,1
|
|
20240628,132000,102511590,8700,8700,8700,8700,0
|
|
20240628,131900,102511590,8700,8700,8700,8700,276
|
|
20240628,131800,100110390,8680,8690,8690,8680,486
|
|
20240628,131700,95887280,8690,8690,8690,8690,66
|
|
20240628,131600,95313740,8690,8690,8690,8690,0
|
|
20240628,131500,95313740,8690,8690,8690,8690,0
|
|
20240628,131400,95313740,8690,8690,8690,8690,0
|
|
20240628,131300,95313740,8690,8690,8690,8690,0
|
|
20240628,131200,95313740,8690,8690,8690,8690,0
|
|
20240628,131100,95313740,8690,8690,8690,8690,0
|
|
20240628,131000,95313740,8690,8690,8690,8690,0
|
|
20240628,130900,95313740,8690,8690,8690,8690,2
|
|
20240628,130800,95296360,8700,8700,8700,8700,0
|
|
20240628,130700,95296360,8700,8700,8700,8700,1
|
|
20240628,130600,95287660,8690,8690,8690,8690,0
|
|
20240628,130500,95287660,8690,8690,8690,8690,0
|
|
20240628,130400,95287660,8690,8690,8690,8690,0
|
|
20240628,130300,95287660,8690,8690,8690,8690,0
|
|
20240628,130200,95287660,8690,8690,8690,8690,0
|
|
20240628,130100,95287660,8690,8700,8700,8690,182
|
|
20240628,130000,93705620,8730,8730,8730,8730,0
|
|
20240628,125900,93705620,8730,8730,8730,8730,0
|
|
20240628,125800,93705620,8730,8730,8730,8730,4
|
|
20240628,125700,93670700,8730,8730,8730,8730,6
|
|
20240628,125600,93618320,8700,8700,8700,8700,0
|
|
20240628,125500,93618320,8700,8700,8700,8700,0
|
|
20240628,125400,93618320,8700,8700,8700,8700,1
|
|
20240628,125300,93609620,8700,8700,8700,8700,0
|
|
20240628,125200,93609620,8700,8700,8700,8700,168
|
|
20240628,125100,92148020,8730,8730,8730,8730,3
|
|
20240628,125000,92121830,8730,8730,8730,8730,0
|
|
20240628,124900,92121830,8730,8730,8730,8730,0
|
|
20240628,124800,92121830,8730,8730,8730,8730,0
|
|
20240628,124700,92121830,8730,8730,8730,8730,0
|
|
20240628,124600,92121830,8730,8730,8730,8730,0
|
|
20240628,124500,92121830,8730,8730,8730,8730,2
|
|
20240628,124400,92104370,8700,8700,8700,8700,0
|
|
20240628,124300,92104370,8700,8700,8700,8700,0
|
|
20240628,124200,92104370,8700,8700,8700,8700,0
|
|
20240628,124100,92104370,8700,8700,8700,8700,0
|
|
20240628,124000,92104370,8700,8700,8700,8700,7
|
|
20240628,123900,92043470,8700,8700,8700,8700,0
|
|
20240628,123800,92043470,8700,8700,8700,8700,0
|
|
20240628,123700,92043470,8700,8700,8700,8700,0
|
|
20240628,123600,92043470,8700,8700,8700,8700,0
|
|
20240628,123500,92043470,8700,8700,8700,8700,0
|
|
20240628,123400,92043470,8700,8700,8700,8700,0
|
|
20240628,123300,92043470,8700,8700,8700,8700,0
|
|
20240628,123200,92043470,8700,8700,8700,8700,0
|
|
20240628,123100,92043470,8700,8700,8700,8700,0
|
|
20240628,123000,92043470,8700,8700,8700,8700,0
|
|
20240628,122900,92043470,8700,8700,8700,8700,0
|
|
20240628,122800,92043470,8700,8700,8700,8700,0
|
|
20240628,122700,92043470,8700,8700,8700,8700,40
|
|
20240628,122600,91695470,8740,8740,8740,8740,0
|
|
20240628,122500,91695470,8740,8740,8740,8740,0
|
|
20240628,122400,91695470,8740,8740,8740,8740,0
|
|
20240628,122300,91695470,8740,8740,8740,8740,0
|
|
20240628,122200,91695470,8740,8740,8740,8740,0
|
|
20240628,122100,91695470,8740,8740,8740,8740,0
|
|
20240628,122000,91695470,8740,8740,8740,8740,0
|
|
20240628,121900,91695470,8740,8740,8740,8740,0
|
|
20240628,121800,91695470,8740,8740,8740,8740,400
|
|
20240628,121700,88199470,8740,8740,8740,8740,0
|
|
20240628,121600,88199470,8740,8740,8740,8740,0
|
|
20240628,121500,88199470,8740,8740,8740,8740,0
|
|
20240628,121400,88199470,8740,8740,8740,8740,0
|
|
20240628,121300,88199470,8740,8740,8740,8740,0
|
|
20240628,121200,88199470,8740,8740,8740,8740,0
|
|
20240628,121100,88199470,8740,8740,8740,8740,0
|
|
20240628,121000,88199470,8740,8740,8740,8740,0
|
|
20240628,120900,88199470,8740,8740,8740,8740,0
|
|
20240628,120800,88199470,8740,8740,8740,8740,0
|
|
20240628,120700,88199470,8740,8740,8740,8740,0
|
|
20240628,120600,88199470,8740,8740,8740,8740,0
|
|
20240628,120500,88199470,8740,8740,8740,8740,1
|
|
20240628,120400,88190730,8700,8700,8700,8700,0
|
|
20240628,120300,88190730,8700,8700,8700,8700,0
|
|
20240628,120200,88190730,8700,8700,8700,8700,0
|
|
20240628,120100,88190730,8700,8700,8700,8700,0
|
|
20240628,120000,88190730,8700,8710,8710,8700,55
|
|
20240628,115900,87712220,8740,8740,8740,8740,0
|
|
20240628,115800,87712220,8740,8740,8740,8740,0
|
|
20240628,115700,87712220,8740,8740,8740,8740,0
|
|
20240628,115600,87712220,8740,8740,8740,8740,0
|
|
20240628,115500,87712220,8740,8740,8740,8740,0
|
|
20240628,115400,87712220,8740,8740,8740,8740,1
|
|
20240628,115300,87703480,8700,8700,8700,8700,0
|
|
20240628,115200,87703480,8700,8680,8700,8680,96
|
|
20240628,115100,86869260,8700,8700,8700,8700,1
|
|
20240628,115000,86860560,8680,8730,8730,8680,2255
|
|
20240628,114900,67257500,8740,8740,8740,8740,0
|
|
20240628,114800,67257500,8740,8740,8740,8740,0
|
|
20240628,114700,67257500,8740,8740,8740,8740,0
|
|
20240628,114600,67257500,8740,8740,8740,8740,2
|
|
20240628,114500,67240020,8740,8740,8740,8740,100
|
|
20240628,114400,66366020,8730,8730,8730,8730,0
|
|
20240628,114300,66366020,8730,8730,8730,8730,83
|
|
20240628,114200,65641430,8750,8750,8750,8750,0
|
|
20240628,114100,65641430,8750,8750,8750,8750,0
|
|
20240628,114000,65641430,8750,8750,8750,8750,2
|
|
20240628,113900,65623930,8750,8750,8750,8750,0
|
|
20240628,113800,65623930,8750,8750,8750,8750,0
|
|
20240628,113700,65623930,8750,8750,8750,8750,1
|
|
20240628,113600,65615180,8740,8740,8740,8740,0
|
|
20240628,113500,65615180,8740,8740,8740,8740,300
|
|
20240628,113400,62993180,8750,8750,8750,8750,10
|
|
20240628,113300,62905680,8740,8740,8740,8740,0
|
|
20240628,113200,62905680,8740,8740,8740,8740,0
|
|
20240628,113100,62905680,8740,8740,8740,8740,0
|
|
20240628,113000,62905680,8740,8740,8740,8740,409
|
|
20240628,112900,59331020,8720,8720,8720,8720,0
|
|
20240628,112800,59331020,8720,8720,8720,8720,0
|
|
20240628,112700,59331020,8720,8720,8720,8720,90
|
|
20240628,112600,58546220,8730,8730,8730,8730,0
|
|
20240628,112500,58546220,8730,8730,8730,8730,0
|
|
20240628,112400,58546220,8730,8730,8730,8730,0
|
|
20240628,112300,58546220,8730,8730,8730,8730,0
|
|
20240628,112200,58546220,8730,8730,8730,8730,0
|
|
20240628,112100,58546220,8730,8730,8730,8730,0
|
|
20240628,112000,58546220,8730,8730,8730,8730,0
|
|
20240628,111900,58546220,8730,8730,8730,8730,0
|
|
20240628,111800,58546220,8730,8730,8730,8730,0
|
|
20240628,111700,58546220,8730,8730,8730,8730,0
|
|
20240628,111600,58546220,8730,8730,8730,8730,0
|
|
20240628,111500,58546220,8730,8730,8730,8730,0
|
|
20240628,111400,58546220,8730,8730,8730,8730,0
|
|
20240628,111300,58546220,8730,8730,8730,8730,0
|
|
20240628,111200,58546220,8730,8730,8730,8730,0
|
|
20240628,111100,58546220,8730,8730,8730,8730,0
|
|
20240628,111000,58546220,8730,8730,8730,8730,0
|
|
20240628,110900,58546220,8730,8730,8730,8730,0
|
|
20240628,110800,58546220,8730,8730,8730,8730,0
|
|
20240628,110700,58546220,8730,8730,8730,8730,169
|
|
20240628,110600,57070850,8740,8740,8740,8740,88
|
|
20240628,110500,56301730,8750,8750,8750,8750,1
|
|
20240628,110400,56292980,8740,8740,8740,8740,0
|
|
20240628,110300,56292980,8740,8750,8750,8740,46
|
|
20240628,110200,55890930,8750,8750,8750,8750,0
|
|
20240628,110100,55890930,8750,8750,8750,8750,0
|
|
20240628,110000,55890930,8750,8750,8750,8750,0
|
|
20240628,105900,55890930,8750,8750,8750,8750,10
|
|
20240628,105800,55803430,8750,8750,8750,8750,0
|
|
20240628,105700,55803430,8750,8750,8750,8750,0
|
|
20240628,105600,55803430,8750,8750,8750,8750,12
|
|
20240628,105500,55698430,8730,8730,8730,8730,1
|
|
20240628,105400,55689700,8730,8730,8730,8730,138
|
|
20240628,105300,54484960,8720,8720,8720,8720,0
|
|
20240628,105200,54484960,8720,8720,8720,8720,0
|
|
20240628,105100,54484960,8720,8720,8720,8720,6
|
|
20240628,105000,54432640,8720,8720,8720,8720,0
|
|
20240628,104900,54432640,8720,8720,8720,8720,62
|
|
20240628,104800,53892000,8720,8720,8720,8720,26
|
|
20240628,104700,53665280,8710,8710,8710,8710,0
|
|
20240628,104600,53665280,8710,8710,8710,8710,10
|
|
20240628,104500,53578180,8720,8720,8720,8720,0
|
|
20240628,104400,53578180,8720,8720,8720,8720,0
|
|
20240628,104300,53578180,8720,8730,8730,8720,32
|
|
20240628,104200,53299130,8730,8730,8730,8730,0
|
|
20240628,104100,53299130,8730,8730,8730,8730,1
|
|
20240628,104000,53290400,8720,8720,8720,8720,0
|
|
20240628,103900,53290400,8720,8720,8720,8720,0
|
|
20240628,103800,53290400,8720,8720,8720,8720,0
|
|
20240628,103700,53290400,8720,8720,8720,8720,0
|
|
20240628,103600,53290400,8720,8720,8720,8720,0
|
|
20240628,103500,53290400,8720,8720,8720,8720,0
|
|
20240628,103400,53290400,8720,8720,8720,8720,5
|
|
20240628,103300,53246800,8720,8720,8720,8720,1
|
|
20240628,103200,53238080,8700,8700,8700,8700,0
|
|
20240628,103100,53238080,8700,8700,8700,8700,0
|
|
20240628,103000,53238080,8700,8710,8710,8700,268
|
|
20240628,102900,50906250,8700,8700,8700,8700,0
|
|
20240628,102800,50906250,8700,8700,8700,8700,26
|
|
20240628,102700,50680050,8710,8710,8710,8710,43
|
|
20240628,102600,50305520,8710,8710,8710,8710,0
|
|
20240628,102500,50305520,8710,8710,8710,8710,7
|
|
20240628,102400,50244550,8710,8710,8710,8710,43
|
|
20240628,102300,49870020,8710,8710,8710,8710,150
|
|
20240628,102200,48563520,8710,8720,8720,8710,445
|
|
20240628,102100,44687070,8720,8720,8720,8720,0
|
|
20240628,102000,44687070,8720,8720,8720,8720,150
|
|
20240628,101900,43379070,8730,8730,8730,8730,0
|
|
20240628,101800,43379070,8730,8730,8730,8730,0
|
|
20240628,101700,43379070,8730,8730,8730,8730,0
|
|
20240628,101600,43379070,8730,8730,8730,8730,0
|
|
20240628,101500,43379070,8730,8740,8740,8730,257
|
|
20240628,101400,41134890,8740,8740,8740,8740,0
|
|
20240628,101300,41134890,8740,8740,8740,8740,0
|
|
20240628,101200,41134890,8740,8740,8740,8740,0
|
|
20240628,101100,41134890,8740,8740,8740,8740,0
|
|
20240628,101000,41134890,8740,8740,8740,8740,0
|
|
20240628,100900,41134890,8740,8740,8740,8740,100
|
|
20240628,100800,40260890,8760,8760,8760,8760,0
|
|
20240628,100700,40260890,8760,8760,8760,8760,0
|
|
20240628,100600,40260890,8760,8760,8760,8760,0
|
|
20240628,100500,40260890,8760,8760,8760,8760,0
|
|
20240628,100400,40260890,8760,8760,8760,8760,0
|
|
20240628,100300,40260890,8760,8760,8760,8760,0
|
|
20240628,100200,40260890,8760,8760,8760,8760,1
|
|
20240628,100100,40252130,8760,8760,8760,8760,1
|
|
20240628,100000,40243370,8750,8750,8750,8750,25
|
|
20240628,095900,40024620,8760,8760,8760,8760,1
|
|
20240628,095800,40015860,8760,8760,8760,8760,0
|
|
20240628,095700,40015860,8760,8760,8760,8760,0
|
|
20240628,095600,40015860,8760,8760,8760,8760,2
|
|
20240628,095500,39998340,8710,8710,8710,8710,0
|
|
20240628,095400,39998340,8710,8710,8710,8710,23
|
|
20240628,095300,39798010,8750,8750,8750,8750,0
|
|
20240628,095200,39798010,8750,8750,8750,8750,0
|
|
20240628,095100,39798010,8750,8750,8750,8750,0
|
|
20240628,095000,39798010,8750,8750,8750,8750,0
|
|
20240628,094900,39798010,8750,8750,8750,8750,0
|
|
20240628,094800,39798010,8750,8750,8750,8750,0
|
|
20240628,094700,39798010,8750,8770,8770,8750,198
|
|
20240628,094600,38064950,8740,8740,8740,8740,0
|
|
20240628,094500,38064950,8740,8740,8740,8740,0
|
|
20240628,094400,38064950,8740,8740,8740,8740,13
|
|
20240628,094300,37951330,8700,8700,8700,8700,0
|
|
20240628,094200,37951330,8700,8730,8730,8700,1284
|
|
20240628,094100,26770700,8730,8730,8730,8730,0
|
|
20240628,094000,26770700,8730,8730,8730,8730,0
|
|
20240628,093900,26770700,8730,8730,8730,8730,5
|
|
20240628,093800,26727050,8730,8730,8730,8730,100
|
|
20240628,093700,25854050,8730,8730,8730,8730,0
|
|
20240628,093600,25854050,8730,8740,8740,8730,67
|
|
20240628,093500,25268540,8740,8740,8740,8740,0
|
|
20240628,093400,25268540,8740,8740,8740,8740,40
|
|
20240628,093300,24918940,8770,8770,8770,8770,0
|
|
20240628,093200,24918940,8770,8770,8770,8770,1
|
|
20240628,093100,24910170,8730,8730,8730,8730,0
|
|
20240628,093000,24910170,8730,8730,8730,8730,0
|
|
20240628,092900,24910170,8730,8750,8750,8730,99
|
|
20240628,092800,24044940,8750,8750,8750,8750,0
|
|
20240628,092700,24044940,8750,8750,8750,8750,0
|
|
20240628,092600,24044940,8750,8750,8750,8750,0
|
|
20240628,092500,24044940,8750,8750,8750,8750,9
|
|
20240628,092400,23966190,8750,8750,8750,8750,0
|
|
20240628,092300,23966190,8750,8750,8750,8750,1
|
|
20240628,092200,23957440,8760,8760,8760,8760,1
|
|
20240628,092100,23948680,8770,8770,8770,8770,0
|
|
20240628,092000,23948680,8770,8770,8770,8770,0
|
|
20240628,091900,23948680,8770,8770,8770,8770,55
|
|
20240628,091800,23466330,8770,8770,8770,8770,1
|
|
20240628,091700,23457560,8750,8750,8750,8750,112
|
|
20240628,091600,22477560,8750,8750,8750,8750,0
|
|
20240628,091500,22477560,8750,8750,8750,8750,0
|
|
20240628,091400,22477560,8750,8750,8750,8750,62
|
|
20240628,091300,21935060,8740,8740,8740,8740,18
|
|
20240628,091200,21777740,8740,8740,8740,8740,9
|
|
20240628,091100,21699080,8790,8790,8790,8790,0
|
|
20240628,091000,21699080,8790,8790,8790,8790,0
|
|
20240628,090900,21699080,8790,8790,8790,8790,57
|
|
20240628,090800,21198050,8800,8750,8800,8750,1220
|
|
20240628,090700,10515820,8720,8720,8720,8720,505
|
|
20240628,090600,6112220,8720,8740,8740,8720,82
|
|
20240628,090500,5396160,8750,8750,8750,8750,0
|
|
20240628,090400,5396160,8750,8750,8750,8750,110
|
|
20240628,090300,4433660,8750,8750,8750,8750,0
|
|
20240628,090200,4433660,8750,8700,8750,8700,205
|
|
20240628,090100,2649910,8700,8740,8740,8700,115
|
|
20240628,090000,1644890,8740,8750,8750,8740,188
|