664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200100,301788980,13260,13260,13260,13260,550
|
|
20240628,200000,301788980,13260,13260,13260,13260,0
|
|
20240628,195900,301788980,13260,13260,13260,13260,0
|
|
20240628,195800,301788980,13260,13260,13260,13260,0
|
|
20240628,195700,301788980,13260,13260,13260,13260,0
|
|
20240628,195600,301788980,13260,13260,13260,13260,0
|
|
20240628,195500,301788980,13260,13260,13260,13260,0
|
|
20240628,195400,301788980,13260,13260,13260,13260,0
|
|
20240628,195300,301788980,13260,13260,13260,13260,0
|
|
20240628,195200,301788980,13260,13260,13260,13260,0
|
|
20240628,195100,301788980,13260,13260,13260,13260,0
|
|
20240628,195000,301788980,13260,13260,13260,13260,0
|
|
20240628,194900,301788980,13260,13260,13260,13260,0
|
|
20240628,194800,301788980,13260,13260,13260,13260,0
|
|
20240628,194700,301788980,13260,13260,13260,13260,0
|
|
20240628,194600,301788980,13260,13260,13260,13260,0
|
|
20240628,194500,301788980,13260,13260,13260,13260,0
|
|
20240628,194400,301788980,13260,13260,13260,13260,0
|
|
20240628,194300,301788980,13260,13260,13260,13260,0
|
|
20240628,194200,301788980,13260,13260,13260,13260,0
|
|
20240628,194100,301788980,13260,13260,13260,13260,0
|
|
20240628,194000,301788980,13260,13260,13260,13260,0
|
|
20240628,193900,301788980,13260,13260,13260,13260,0
|
|
20240628,193800,301788980,13260,13260,13260,13260,0
|
|
20240628,193700,301788980,13260,13260,13260,13260,0
|
|
20240628,193600,301788980,13260,13260,13260,13260,0
|
|
20240628,193500,301788980,13260,13260,13260,13260,0
|
|
20240628,193400,301788980,13260,13260,13260,13260,0
|
|
20240628,193300,301788980,13260,13260,13260,13260,0
|
|
20240628,193200,301788980,13260,13260,13260,13260,0
|
|
20240628,193100,301788980,13260,13260,13260,13260,550
|
|
20240628,193000,301788980,13260,13260,13260,13260,0
|
|
20240628,192900,301788980,13260,13260,13260,13260,0
|
|
20240628,192800,301788980,13260,13260,13260,13260,0
|
|
20240628,192700,301788980,13260,13260,13260,13260,0
|
|
20240628,192600,301788980,13260,13260,13260,13260,0
|
|
20240628,192500,301788980,13260,13260,13260,13260,0
|
|
20240628,192400,301788980,13260,13260,13260,13260,0
|
|
20240628,192300,301788980,13260,13260,13260,13260,0
|
|
20240628,192200,301788980,13260,13260,13260,13260,0
|
|
20240628,192100,301788980,13260,13260,13260,13260,0
|
|
20240628,192000,301788980,13260,13260,13260,13260,0
|
|
20240628,191900,301788980,13260,13260,13260,13260,0
|
|
20240628,191800,301788980,13260,13260,13260,13260,0
|
|
20240628,191700,301788980,13260,13260,13260,13260,0
|
|
20240628,191600,301788980,13260,13260,13260,13260,0
|
|
20240628,191500,301788980,13260,13260,13260,13260,0
|
|
20240628,191400,301788980,13260,13260,13260,13260,0
|
|
20240628,191300,301788980,13260,13260,13260,13260,0
|
|
20240628,191200,301788980,13260,13260,13260,13260,0
|
|
20240628,191100,301788980,13260,13260,13260,13260,0
|
|
20240628,191000,301788980,13260,13260,13260,13260,0
|
|
20240628,190900,301788980,13260,13260,13260,13260,0
|
|
20240628,190800,301788980,13260,13260,13260,13260,0
|
|
20240628,190700,301788980,13260,13260,13260,13260,0
|
|
20240628,190600,301788980,13260,13260,13260,13260,0
|
|
20240628,190500,301788980,13260,13260,13260,13260,0
|
|
20240628,190400,301788980,13260,13260,13260,13260,0
|
|
20240628,190300,301788980,13260,13260,13260,13260,0
|
|
20240628,190200,301788980,13260,13260,13260,13260,0
|
|
20240628,190100,301788980,13260,13260,13260,13260,550
|
|
20240628,190000,301788980,13260,13260,13260,13260,0
|
|
20240628,185900,301788980,13260,13260,13260,13260,0
|
|
20240628,185800,301788980,13260,13260,13260,13260,0
|
|
20240628,185700,301788980,13260,13260,13260,13260,0
|
|
20240628,185600,301788980,13260,13260,13260,13260,0
|
|
20240628,185500,301788980,13260,13260,13260,13260,0
|
|
20240628,185400,301788980,13260,13260,13260,13260,0
|
|
20240628,185300,301788980,13260,13260,13260,13260,0
|
|
20240628,185200,301788980,13260,13260,13260,13260,0
|
|
20240628,185100,301788980,13260,13260,13260,13260,0
|
|
20240628,185000,301788980,13260,13260,13260,13260,0
|
|
20240628,184900,301788980,13260,13260,13260,13260,0
|
|
20240628,184800,301788980,13260,13260,13260,13260,0
|
|
20240628,184700,301788980,13260,13260,13260,13260,0
|
|
20240628,184600,301788980,13260,13260,13260,13260,0
|
|
20240628,184500,301788980,13260,13260,13260,13260,0
|
|
20240628,184400,301788980,13260,13260,13260,13260,0
|
|
20240628,184300,301788980,13260,13260,13260,13260,0
|
|
20240628,184200,301788980,13260,13260,13260,13260,0
|
|
20240628,184100,301788980,13260,13260,13260,13260,0
|
|
20240628,184000,301788980,13260,13260,13260,13260,0
|
|
20240628,183900,301788980,13260,13260,13260,13260,0
|
|
20240628,183800,301788980,13260,13260,13260,13260,0
|
|
20240628,183700,301788980,13260,13260,13260,13260,0
|
|
20240628,183600,301788980,13260,13260,13260,13260,0
|
|
20240628,183500,301788980,13260,13260,13260,13260,0
|
|
20240628,183400,301788980,13260,13260,13260,13260,0
|
|
20240628,183300,301788980,13260,13260,13260,13260,0
|
|
20240628,183200,301788980,13260,13260,13260,13260,0
|
|
20240628,183100,301788980,13260,13260,13260,13260,550
|
|
20240628,183000,301788980,13260,13260,13260,13260,0
|
|
20240628,182900,301788980,13260,13260,13260,13260,0
|
|
20240628,182800,301788980,13260,13260,13260,13260,0
|
|
20240628,182700,301788980,13260,13260,13260,13260,0
|
|
20240628,182600,301788980,13260,13260,13260,13260,0
|
|
20240628,182500,301788980,13260,13260,13260,13260,0
|
|
20240628,182400,301788980,13260,13260,13260,13260,0
|
|
20240628,182300,301788980,13260,13260,13260,13260,0
|
|
20240628,182200,301788980,13260,13260,13260,13260,0
|
|
20240628,182100,301788980,13260,13260,13260,13260,0
|
|
20240628,182000,301788980,13260,13260,13260,13260,0
|
|
20240628,181900,301788980,13260,13260,13260,13260,0
|
|
20240628,181800,301788980,13260,13260,13260,13260,0
|
|
20240628,181700,301788980,13260,13260,13260,13260,0
|
|
20240628,181600,301788980,13260,13260,13260,13260,0
|
|
20240628,181500,301788980,13260,13260,13260,13260,0
|
|
20240628,181400,301788980,13260,13260,13260,13260,0
|
|
20240628,181300,301788980,13260,13260,13260,13260,0
|
|
20240628,181200,301788980,13260,13260,13260,13260,0
|
|
20240628,181100,301788980,13260,13260,13260,13260,0
|
|
20240628,181000,301788980,13260,13260,13260,13260,0
|
|
20240628,180900,301788980,13260,13260,13260,13260,0
|
|
20240628,180800,301788980,13260,13260,13260,13260,0
|
|
20240628,180700,301788980,13260,13260,13260,13260,0
|
|
20240628,180600,301788980,13260,13260,13260,13260,0
|
|
20240628,180500,301788980,13260,13260,13260,13260,0
|
|
20240628,180400,301788980,13260,13260,13260,13260,0
|
|
20240628,180300,301788980,13260,13260,13260,13260,0
|
|
20240628,180200,301788980,13260,13260,13260,13260,0
|
|
20240628,180100,301788980,13260,13260,13260,13260,550
|
|
20240628,180000,301788980,13260,13260,13260,13260,0
|
|
20240628,175900,301788980,13260,13260,13260,13260,0
|
|
20240628,175800,301788980,13260,13260,13260,13260,0
|
|
20240628,175700,301788980,13260,13260,13260,13260,0
|
|
20240628,175600,301788980,13260,13260,13260,13260,0
|
|
20240628,175500,301788980,13260,13260,13260,13260,0
|
|
20240628,175400,301788980,13260,13260,13260,13260,0
|
|
20240628,175300,301788980,13260,13260,13260,13260,0
|
|
20240628,175200,301788980,13260,13260,13260,13260,0
|
|
20240628,175100,301788980,13260,13260,13260,13260,0
|
|
20240628,175000,301788980,13260,13260,13260,13260,0
|
|
20240628,174900,301788980,13260,13260,13260,13260,0
|
|
20240628,174800,301788980,13260,13260,13260,13260,0
|
|
20240628,174700,301788980,13260,13260,13260,13260,0
|
|
20240628,174600,301788980,13260,13260,13260,13260,0
|
|
20240628,174500,301788980,13260,13260,13260,13260,0
|
|
20240628,174400,301788980,13260,13260,13260,13260,0
|
|
20240628,174300,301788980,13260,13260,13260,13260,0
|
|
20240628,174200,301788980,13260,13260,13260,13260,0
|
|
20240628,174100,301788980,13260,13260,13260,13260,0
|
|
20240628,174000,301788980,13260,13260,13260,13260,0
|
|
20240628,173900,301788980,13260,13260,13260,13260,0
|
|
20240628,173800,301788980,13260,13260,13260,13260,0
|
|
20240628,173700,301788980,13260,13260,13260,13260,0
|
|
20240628,173600,301788980,13260,13260,13260,13260,0
|
|
20240628,173500,301788980,13260,13260,13260,13260,0
|
|
20240628,173400,301788980,13260,13260,13260,13260,0
|
|
20240628,173300,301788980,13260,13260,13260,13260,0
|
|
20240628,173200,301788980,13260,13260,13260,13260,0
|
|
20240628,173100,301788980,13260,13260,13260,13260,550
|
|
20240628,173000,301788980,13260,13260,13260,13260,0
|
|
20240628,172900,301788980,13260,13260,13260,13260,0
|
|
20240628,172800,301788980,13260,13260,13260,13260,0
|
|
20240628,172700,301788980,13260,13260,13260,13260,0
|
|
20240628,172600,301788980,13260,13260,13260,13260,0
|
|
20240628,172500,301788980,13260,13260,13260,13260,0
|
|
20240628,172400,301788980,13260,13260,13260,13260,0
|
|
20240628,172300,301788980,13260,13260,13260,13260,0
|
|
20240628,172200,301788980,13260,13260,13260,13260,0
|
|
20240628,172100,301788980,13260,13260,13260,13260,0
|
|
20240628,172000,301788980,13260,13260,13260,13260,0
|
|
20240628,171900,301788980,13260,13260,13260,13260,0
|
|
20240628,171800,301788980,13260,13260,13260,13260,0
|
|
20240628,171700,301788980,13260,13260,13260,13260,0
|
|
20240628,171600,301788980,13260,13260,13260,13260,0
|
|
20240628,171500,301788980,13260,13260,13260,13260,0
|
|
20240628,171400,301788980,13260,13260,13260,13260,0
|
|
20240628,171300,301788980,13260,13260,13260,13260,0
|
|
20240628,171200,301788980,13260,13260,13260,13260,0
|
|
20240628,171100,301788980,13260,13260,13260,13260,0
|
|
20240628,171000,301788980,13260,13260,13260,13260,0
|
|
20240628,170900,301788980,13260,13260,13260,13260,0
|
|
20240628,170800,301788980,13260,13260,13260,13260,0
|
|
20240628,170700,301788980,13260,13260,13260,13260,0
|
|
20240628,170600,301788980,13260,13260,13260,13260,0
|
|
20240628,170500,301788980,13260,13260,13260,13260,0
|
|
20240628,170400,301788980,13260,13260,13260,13260,0
|
|
20240628,170300,301788980,13260,13260,13260,13260,0
|
|
20240628,170200,301788980,13260,13260,13260,13260,0
|
|
20240628,170100,301788980,13260,13260,13260,13260,550
|
|
20240628,170000,301788980,13260,13260,13260,13260,0
|
|
20240628,165900,301788980,13260,13260,13260,13260,0
|
|
20240628,165800,301788980,13260,13260,13260,13260,0
|
|
20240628,165700,301788980,13260,13260,13260,13260,0
|
|
20240628,165600,301788980,13260,13260,13260,13260,0
|
|
20240628,165500,301788980,13260,13260,13260,13260,0
|
|
20240628,165400,301788980,13260,13260,13260,13260,0
|
|
20240628,165300,301788980,13260,13260,13260,13260,0
|
|
20240628,165200,301788980,13260,13260,13260,13260,0
|
|
20240628,165100,301788980,13260,13260,13260,13260,0
|
|
20240628,165000,301788980,13260,13260,13260,13260,0
|
|
20240628,164900,301788980,13260,13260,13260,13260,0
|
|
20240628,164800,301788980,13260,13260,13260,13260,0
|
|
20240628,164700,301788980,13260,13260,13260,13260,0
|
|
20240628,164600,301788980,13260,13260,13260,13260,0
|
|
20240628,164500,301788980,13260,13260,13260,13260,0
|
|
20240628,164400,301788980,13260,13260,13260,13260,0
|
|
20240628,164300,301788980,13260,13260,13260,13260,0
|
|
20240628,164200,301788980,13260,13260,13260,13260,0
|
|
20240628,164100,301788980,13260,13260,13260,13260,0
|
|
20240628,164000,301788980,13260,13260,13260,13260,0
|
|
20240628,163900,301788980,13260,13260,13260,13260,0
|
|
20240628,163800,301788980,13260,13260,13260,13260,0
|
|
20240628,163700,301788980,13260,13260,13260,13260,0
|
|
20240628,163600,301788980,13260,13260,13260,13260,0
|
|
20240628,163500,301788980,13260,13260,13260,13260,0
|
|
20240628,163400,301788980,13260,13260,13260,13260,0
|
|
20240628,163300,301788980,13260,13260,13260,13260,0
|
|
20240628,163200,301788980,13260,13260,13260,13260,0
|
|
20240628,163100,301788980,13260,13260,13260,13260,550
|
|
20240628,163000,301788980,13260,13260,13260,13260,0
|
|
20240628,162900,301788980,13260,13260,13260,13260,0
|
|
20240628,162800,301788980,13260,13260,13260,13260,0
|
|
20240628,162700,301788980,13260,13260,13260,13260,0
|
|
20240628,162600,301788980,13260,13260,13260,13260,0
|
|
20240628,162500,301788980,13260,13260,13260,13260,0
|
|
20240628,162400,301788980,13260,13260,13260,13260,0
|
|
20240628,162300,301788980,13260,13260,13260,13260,0
|
|
20240628,162200,301788980,13260,13260,13260,13260,0
|
|
20240628,162100,301788980,13260,13260,13260,13260,0
|
|
20240628,162000,301788980,13260,13260,13260,13260,0
|
|
20240628,161900,301788980,13260,13260,13260,13260,0
|
|
20240628,161800,301788980,13260,13260,13260,13260,0
|
|
20240628,161700,301788980,13260,13260,13260,13260,0
|
|
20240628,161600,301788980,13260,13260,13260,13260,0
|
|
20240628,161500,301788980,13260,13260,13260,13260,0
|
|
20240628,161400,301788980,13260,13260,13260,13260,0
|
|
20240628,161300,301788980,13260,13260,13260,13260,0
|
|
20240628,161200,301788980,13260,13260,13260,13260,0
|
|
20240628,161100,301788980,13260,13260,13260,13260,0
|
|
20240628,161000,301788980,13260,13260,13260,13260,0
|
|
20240628,160900,301788980,13260,13260,13260,13260,0
|
|
20240628,160800,301788980,13260,13260,13260,13260,0
|
|
20240628,160700,301788980,13260,13260,13260,13260,0
|
|
20240628,160600,301788980,13260,13260,13260,13260,0
|
|
20240628,160500,301788980,13260,13260,13260,13260,0
|
|
20240628,160400,301788980,13260,13260,13260,13260,0
|
|
20240628,160300,301788980,13260,13260,13260,13260,0
|
|
20240628,160200,301788980,13260,13260,13260,13260,0
|
|
20240628,160100,301788980,13260,13260,13260,13260,550
|
|
20240628,160000,301788980,13260,13260,13260,13260,0
|
|
20240628,155900,301788980,13260,13260,13260,13260,0
|
|
20240628,155800,301788980,13260,13260,13260,13260,0
|
|
20240628,155700,301788980,13260,13260,13260,13260,0
|
|
20240628,155600,301788980,13260,13260,13260,13260,0
|
|
20240628,155500,301788980,13260,13260,13260,13260,0
|
|
20240628,155400,301788980,13260,13260,13260,13260,0
|
|
20240628,155300,301788980,13260,13260,13260,13260,0
|
|
20240628,155200,301788980,13260,13260,13260,13260,0
|
|
20240628,155100,301788980,13260,13260,13260,13260,0
|
|
20240628,155000,301788980,13260,13260,13260,13260,0
|
|
20240628,154900,301788980,13260,13260,13260,13260,0
|
|
20240628,154800,301788980,13260,13260,13260,13260,0
|
|
20240628,154700,301788980,13260,13260,13260,13260,0
|
|
20240628,154600,301788980,13260,13260,13260,13260,0
|
|
20240628,154500,301788980,13260,13260,13260,13260,0
|
|
20240628,154400,301788980,13260,13260,13260,13260,0
|
|
20240628,154300,301788980,13260,13260,13260,13260,0
|
|
20240628,154200,301788980,13260,13260,13260,13260,0
|
|
20240628,154100,301788980,13260,13260,13260,13260,0
|
|
20240628,154000,301788980,13260,13260,13260,13260,0
|
|
20240628,153900,301788980,13260,13260,13260,13260,0
|
|
20240628,153800,301788980,13260,13260,13260,13260,0
|
|
20240628,153700,301788980,13260,13260,13260,13260,0
|
|
20240628,153600,301788980,13260,13260,13260,13260,0
|
|
20240628,153500,301788980,13260,13260,13260,13260,0
|
|
20240628,153400,301788980,13260,13260,13260,13260,0
|
|
20240628,153300,301788980,13260,13260,13260,13260,0
|
|
20240628,153200,301788980,13260,13260,13260,13260,0
|
|
20240628,153100,301788980,13260,13260,13260,13260,550
|
|
20240628,153000,301788980,13260,13260,13260,13260,550
|
|
20240628,152900,294495980,13250,13250,13250,13250,0
|
|
20240628,152800,294495980,13250,13250,13250,13250,0
|
|
20240628,152700,294495980,13250,13250,13250,13250,0
|
|
20240628,152600,294495980,13250,13250,13250,13250,0
|
|
20240628,152500,294495980,13250,13250,13250,13250,0
|
|
20240628,152400,294495980,13250,13250,13250,13250,0
|
|
20240628,152300,294495980,13250,13250,13250,13250,0
|
|
20240628,152200,294495980,13250,13250,13250,13250,0
|
|
20240628,152100,294495980,13250,13250,13250,13250,0
|
|
20240628,152000,294495980,13250,13250,13250,13250,0
|
|
20240628,151900,294495980,13250,13250,13250,13250,7
|
|
20240628,151800,294403230,13250,13250,13250,13250,8
|
|
20240628,151700,294297230,13250,13250,13250,13250,0
|
|
20240628,151600,294297230,13250,13260,13260,13250,52
|
|
20240628,151500,293608180,13260,13260,13260,13260,0
|
|
20240628,151400,293608180,13260,13260,13260,13260,37
|
|
20240628,151300,293117560,13260,13260,13260,13260,0
|
|
20240628,151200,293117560,13260,13260,13260,13260,0
|
|
20240628,151100,293117560,13260,13260,13260,13260,5
|
|
20240628,151000,293051260,13250,13270,13270,13250,24
|
|
20240628,150900,292733240,13250,13250,13250,13250,0
|
|
20240628,150800,292733240,13250,13250,13250,13250,0
|
|
20240628,150700,292733240,13250,13250,13250,13250,0
|
|
20240628,150600,292733240,13250,13250,13250,13250,181
|
|
20240628,150500,290334990,13240,13240,13240,13240,0
|
|
20240628,150400,290334990,13240,13240,13240,13240,0
|
|
20240628,150300,290334990,13240,13240,13240,13240,0
|
|
20240628,150200,290334990,13240,13240,13240,13240,0
|
|
20240628,150100,290334990,13240,13240,13240,13240,76
|
|
20240628,150000,289328750,13240,13240,13240,13240,1
|
|
20240628,145900,289315510,13240,13240,13240,13240,0
|
|
20240628,145800,289315510,13240,13240,13240,13240,0
|
|
20240628,145700,289315510,13240,13240,13240,13240,1
|
|
20240628,145600,289302270,13240,13240,13240,13240,0
|
|
20240628,145500,289302270,13240,13240,13240,13240,0
|
|
20240628,145400,289302270,13240,13240,13240,13240,0
|
|
20240628,145300,289302270,13240,13240,13240,13240,0
|
|
20240628,145200,289302270,13240,13240,13240,13240,0
|
|
20240628,145100,289302270,13240,13240,13240,13240,0
|
|
20240628,145000,289302270,13240,13240,13240,13240,2
|
|
20240628,144900,289275790,13240,13240,13240,13240,0
|
|
20240628,144800,289275790,13240,13240,13240,13240,8
|
|
20240628,144700,289169870,13240,13240,13240,13240,10
|
|
20240628,144600,289037470,13240,13240,13240,13240,0
|
|
20240628,144500,289037470,13240,13240,13240,13240,0
|
|
20240628,144400,289037470,13240,13240,13240,13240,0
|
|
20240628,144300,289037470,13240,13240,13240,13240,0
|
|
20240628,144200,289037470,13240,13240,13240,13240,0
|
|
20240628,144100,289037470,13240,13240,13240,13240,0
|
|
20240628,144000,289037470,13240,13240,13240,13240,1
|
|
20240628,143900,289024230,13240,13240,13240,13240,0
|
|
20240628,143800,289024230,13240,13240,13240,13240,48
|
|
20240628,143700,288388710,13230,13230,13230,13230,0
|
|
20240628,143600,288388710,13230,13230,13230,13230,0
|
|
20240628,143500,288388710,13230,13230,13230,13230,0
|
|
20240628,143400,288388710,13230,13230,13230,13230,7
|
|
20240628,143300,288296100,13240,13240,13240,13240,0
|
|
20240628,143200,288296100,13240,13240,13240,13240,100
|
|
20240628,143100,286972100,13240,13240,13240,13240,2
|
|
20240628,143000,286945620,13240,13240,13240,13240,0
|
|
20240628,142900,286945620,13240,13240,13240,13240,0
|
|
20240628,142800,286945620,13240,13240,13240,13240,0
|
|
20240628,142700,286945620,13240,13240,13240,13240,0
|
|
20240628,142600,286945620,13240,13240,13240,13240,13
|
|
20240628,142500,286773500,13240,13240,13240,13240,3
|
|
20240628,142400,286733780,13240,13240,13240,13240,0
|
|
20240628,142300,286733780,13240,13240,13240,13240,87
|
|
20240628,142200,285581900,13230,13230,13230,13230,0
|
|
20240628,142100,285581900,13230,13230,13230,13230,0
|
|
20240628,142000,285581900,13230,13230,13230,13230,0
|
|
20240628,141900,285581900,13230,13230,13230,13230,0
|
|
20240628,141800,285581900,13230,13230,13230,13230,0
|
|
20240628,141700,285581900,13230,13230,13230,13230,2
|
|
20240628,141600,285555440,13240,13240,13240,13240,0
|
|
20240628,141500,285555440,13240,13240,13240,13240,0
|
|
20240628,141400,285555440,13240,13240,13240,13240,50
|
|
20240628,141300,284893440,13240,13240,13240,13240,199
|
|
20240628,141200,282258680,13260,13260,13260,13260,0
|
|
20240628,141100,282258680,13260,13260,13260,13260,0
|
|
20240628,141000,282258680,13260,13260,13260,13260,0
|
|
20240628,140900,282258680,13260,13260,13260,13260,0
|
|
20240628,140800,282258680,13260,13260,13260,13260,0
|
|
20240628,140700,282258680,13260,13260,13260,13260,1
|
|
20240628,140600,282245420,13260,13260,13260,13260,0
|
|
20240628,140500,282245420,13260,13240,13260,13240,7
|
|
20240628,140400,282152720,13240,13240,13240,13240,0
|
|
20240628,140300,282152720,13240,13240,13240,13240,100
|
|
20240628,140200,280828720,13240,13240,13240,13240,2
|
|
20240628,140100,280802240,13240,13240,13240,13240,0
|
|
20240628,140000,280802240,13240,13240,13240,13240,0
|
|
20240628,135900,280802240,13240,13240,13240,13240,0
|
|
20240628,135800,280802240,13240,13240,13240,13240,0
|
|
20240628,135700,280802240,13240,13250,13250,13240,95
|
|
20240628,135600,279543690,13260,13260,13260,13260,2
|
|
20240628,135500,279517170,13270,13270,13270,13270,0
|
|
20240628,135400,279517170,13270,13270,13270,13270,0
|
|
20240628,135300,279517170,13270,13270,13270,13270,0
|
|
20240628,135200,279517170,13270,13270,13270,13270,0
|
|
20240628,135100,279517170,13270,13270,13270,13270,50
|
|
20240628,135000,278853670,13250,13250,13250,13250,0
|
|
20240628,134900,278853670,13250,13250,13250,13250,5
|
|
20240628,134800,278787420,13250,13250,13250,13250,0
|
|
20240628,134700,278787420,13250,13250,13250,13250,0
|
|
20240628,134600,278787420,13250,13250,13250,13250,0
|
|
20240628,134500,278787420,13250,13250,13250,13250,0
|
|
20240628,134400,278787420,13250,13250,13250,13250,0
|
|
20240628,134300,278787420,13250,13250,13250,13250,0
|
|
20240628,134200,278787420,13250,13250,13250,13250,0
|
|
20240628,134100,278787420,13250,13250,13250,13250,16
|
|
20240628,134000,278575420,13250,13250,13250,13250,15
|
|
20240628,133900,278376670,13240,13240,13240,13240,116
|
|
20240628,133800,276840830,13240,13240,13240,13240,90
|
|
20240628,133700,275649230,13250,13250,13250,13250,0
|
|
20240628,133600,275649230,13250,13250,13250,13250,0
|
|
20240628,133500,275649230,13250,13250,13250,13250,0
|
|
20240628,133400,275649230,13250,13250,13250,13250,0
|
|
20240628,133300,275649230,13250,13250,13250,13250,0
|
|
20240628,133200,275649230,13250,13250,13250,13250,0
|
|
20240628,133100,275649230,13250,13250,13250,13250,37
|
|
20240628,133000,275158980,13250,13250,13250,13250,0
|
|
20240628,132900,275158980,13250,13250,13250,13250,0
|
|
20240628,132800,275158980,13250,13250,13250,13250,0
|
|
20240628,132700,275158980,13250,13250,13250,13250,512
|
|
20240628,132600,268374980,13240,13240,13240,13240,0
|
|
20240628,132500,268374980,13240,13240,13240,13240,175
|
|
20240628,132400,266057980,13250,13250,13250,13250,0
|
|
20240628,132300,266057980,13250,13250,13250,13250,0
|
|
20240628,132200,266057980,13250,13260,13270,13250,68
|
|
20240628,132100,265156910,13270,13250,13270,13250,35
|
|
20240628,132000,264693140,13250,13250,13250,13250,0
|
|
20240628,131900,264693140,13250,13250,13250,13250,0
|
|
20240628,131800,264693140,13250,13250,13250,13250,0
|
|
20240628,131700,264693140,13250,13250,13250,13250,0
|
|
20240628,131600,264693140,13250,13250,13250,13250,0
|
|
20240628,131500,264693140,13250,13250,13250,13250,0
|
|
20240628,131400,264693140,13250,13250,13250,13250,10
|
|
20240628,131300,264560640,13250,13250,13250,13250,0
|
|
20240628,131200,264560640,13250,13250,13250,13250,0
|
|
20240628,131100,264560640,13250,13250,13250,13250,0
|
|
20240628,131000,264560640,13250,13260,13260,13250,4
|
|
20240628,130900,264507610,13260,13260,13270,13260,7
|
|
20240628,130800,264414760,13260,13260,13270,13260,7
|
|
20240628,130700,264321910,13270,13260,13270,13260,2
|
|
20240628,130600,264295380,13270,13260,13270,13260,4
|
|
20240628,130500,264242320,13270,13260,13270,13260,6
|
|
20240628,130400,264162730,13270,13280,13280,13240,503
|
|
20240628,130300,257502530,13270,13280,13280,13270,6
|
|
20240628,130200,257422880,13270,13270,13270,13270,8
|
|
20240628,130100,257316720,13280,13280,13280,13280,0
|
|
20240628,130000,257316720,13280,13280,13280,13280,0
|
|
20240628,125900,257316720,13280,13280,13280,13280,0
|
|
20240628,125800,257316720,13280,13280,13280,13280,0
|
|
20240628,125700,257316720,13280,13280,13280,13280,0
|
|
20240628,125600,257316720,13280,13280,13280,13280,0
|
|
20240628,125500,257316720,13280,13270,13280,13270,2
|
|
20240628,125400,257290170,13280,13270,13280,13270,76
|
|
20240628,125300,256281530,13270,13270,13270,13270,1
|
|
20240628,125200,256268260,13280,13260,13280,13260,410
|
|
20240628,125100,250827490,13270,13270,13270,13270,0
|
|
20240628,125000,250827490,13270,13270,13270,13270,0
|
|
20240628,124900,250827490,13270,13260,13270,13260,6
|
|
20240628,124800,250747880,13240,13240,13240,13240,120
|
|
20240628,124700,249159080,13280,13280,13280,13280,0
|
|
20240628,124600,249159080,13280,13280,13280,13280,0
|
|
20240628,124500,249159080,13280,13280,13280,13280,0
|
|
20240628,124400,249159080,13280,13280,13280,13280,0
|
|
20240628,124300,249159080,13280,13280,13280,13280,0
|
|
20240628,124200,249159080,13280,13280,13280,13280,0
|
|
20240628,124100,249159080,13280,13250,13280,13250,252
|
|
20240628,124000,245812580,13280,13250,13280,13250,2
|
|
20240628,123900,245786050,13280,13280,13280,13280,0
|
|
20240628,123800,245786050,13280,13250,13280,13250,2
|
|
20240628,123700,245759520,13270,13270,13270,13270,0
|
|
20240628,123600,245759520,13270,13270,13270,13270,0
|
|
20240628,123500,245759520,13270,13270,13270,13270,0
|
|
20240628,123400,245759520,13270,13270,13270,13270,0
|
|
20240628,123300,245759520,13270,13270,13270,13270,0
|
|
20240628,123200,245759520,13270,13270,13270,13270,0
|
|
20240628,123100,245759520,13270,13270,13270,13270,0
|
|
20240628,123000,245759520,13270,13250,13270,13250,2
|
|
20240628,122900,245733000,13280,13280,13280,13280,0
|
|
20240628,122800,245733000,13280,13250,13280,13250,152
|
|
20240628,122700,243714640,13280,13280,13280,13280,0
|
|
20240628,122600,243714640,13280,13280,13280,13280,0
|
|
20240628,122500,243714640,13280,13280,13280,13280,0
|
|
20240628,122400,243714640,13280,13280,13280,13280,0
|
|
20240628,122300,243714640,13280,13280,13280,13280,0
|
|
20240628,122200,243714640,13280,13280,13280,13280,0
|
|
20240628,122100,243714640,13280,13280,13280,13280,0
|
|
20240628,122000,243714640,13280,13240,13280,13240,101
|
|
20240628,121900,242374170,13220,13220,13220,13220,0
|
|
20240628,121800,242374170,13220,13220,13220,13220,0
|
|
20240628,121700,242374170,13220,13220,13220,13220,0
|
|
20240628,121600,242374170,13220,13220,13220,13220,2
|
|
20240628,121500,242347730,13210,13210,13210,13210,0
|
|
20240628,121400,242347730,13210,13210,13210,13210,0
|
|
20240628,121300,242347730,13210,13210,13210,13210,0
|
|
20240628,121200,242347730,13210,13210,13210,13210,0
|
|
20240628,121100,242347730,13210,13210,13210,13210,0
|
|
20240628,121000,242347730,13210,13210,13210,13210,0
|
|
20240628,120900,242347730,13210,13210,13210,13210,0
|
|
20240628,120800,242347730,13210,13210,13210,13210,0
|
|
20240628,120700,242347730,13210,13210,13210,13210,0
|
|
20240628,120600,242347730,13210,13210,13210,13210,0
|
|
20240628,120500,242347730,13210,13210,13210,13210,0
|
|
20240628,120400,242347730,13210,13210,13210,13210,0
|
|
20240628,120300,242347730,13210,13210,13210,13210,0
|
|
20240628,120200,242347730,13210,13210,13210,13210,0
|
|
20240628,120100,242347730,13210,13210,13210,13210,0
|
|
20240628,120000,242347730,13210,13210,13210,13210,9
|
|
20240628,115900,242228840,13260,13230,13260,13230,2
|
|
20240628,115800,242202350,13250,13250,13250,13250,1
|
|
20240628,115700,242189100,13240,13230,13240,13230,2
|
|
20240628,115600,242162630,13270,13270,13270,13270,0
|
|
20240628,115500,242162630,13270,13270,13270,13270,0
|
|
20240628,115400,242162630,13270,13270,13270,13270,0
|
|
20240628,115300,242162630,13270,13270,13270,13270,0
|
|
20240628,115200,242162630,13270,13270,13270,13230,9
|
|
20240628,115100,242043240,13220,13220,13220,13220,3
|
|
20240628,115000,242003580,13240,13240,13240,13240,0
|
|
20240628,114900,242003580,13240,13240,13240,13240,0
|
|
20240628,114800,242003580,13240,13240,13240,13240,0
|
|
20240628,114700,242003580,13240,13240,13240,13240,0
|
|
20240628,114600,242003580,13240,13240,13240,13240,0
|
|
20240628,114500,242003580,13240,13240,13240,13240,101
|
|
20240628,114400,240666340,13190,13190,13190,13190,0
|
|
20240628,114300,240666340,13190,13190,13190,13190,0
|
|
20240628,114200,240666340,13190,13190,13190,13190,838
|
|
20240628,114100,229613120,13190,13190,13190,13190,20
|
|
20240628,114000,229349320,13190,13190,13190,13190,0
|
|
20240628,113900,229349320,13190,13190,13190,13190,0
|
|
20240628,113800,229349320,13190,13190,13190,13190,0
|
|
20240628,113700,229349320,13190,13170,13190,13170,2
|
|
20240628,113600,229322960,13180,13170,13180,13170,8
|
|
20240628,113500,229217570,13180,13140,13180,13140,7
|
|
20240628,113400,229125430,13190,13160,13190,13160,4
|
|
20240628,113300,229072710,13130,13130,13130,13130,0
|
|
20240628,113200,229072710,13130,13130,13130,13130,0
|
|
20240628,113100,229072710,13130,13130,13130,13130,0
|
|
20240628,113000,229072710,13130,13130,13130,13130,0
|
|
20240628,112900,229072710,13130,13130,13130,13130,0
|
|
20240628,112800,229072710,13130,13130,13130,13130,0
|
|
20240628,112700,229072710,13130,13130,13130,13130,1000
|
|
20240628,112600,215942710,13130,13130,13130,13130,5
|
|
20240628,112500,215877060,13170,13180,13180,13130,1280
|
|
20240628,112400,199051120,13190,13190,13190,13190,0
|
|
20240628,112300,199051120,13190,13190,13190,13190,37
|
|
20240628,112200,198563090,13190,13190,13190,13190,1
|
|
20240628,112100,198549900,13190,13190,13190,13190,3
|
|
20240628,112000,198510330,13190,13190,13190,13190,0
|
|
20240628,111900,198510330,13190,13180,13190,13180,4
|
|
20240628,111800,198457590,13170,13170,13170,13170,0
|
|
20240628,111700,198457590,13170,13170,13170,13170,0
|
|
20240628,111600,198457590,13170,13170,13170,13170,0
|
|
20240628,111500,198457590,13170,13180,13180,13170,100
|
|
20240628,111400,197139980,13190,13190,13190,13190,13
|
|
20240628,111300,196968510,13190,13190,13190,13190,4
|
|
20240628,111200,196915750,13180,13190,13190,13180,526
|
|
20240628,111100,189979610,13200,13200,13200,13200,0
|
|
20240628,111000,189979610,13200,13200,13200,13200,0
|
|
20240628,110900,189979610,13200,13200,13200,13200,0
|
|
20240628,110800,189979610,13200,13200,13200,13200,0
|
|
20240628,110700,189979610,13200,13200,13200,13200,0
|
|
20240628,110600,189979610,13200,13200,13200,13200,20
|
|
20240628,110500,189715610,13200,13200,13200,13200,0
|
|
20240628,110400,189715610,13200,13200,13200,13200,175
|
|
20240628,110300,187405610,13230,13210,13230,13210,3
|
|
20240628,110200,187365960,13230,13220,13270,13220,5
|
|
20240628,110100,187299800,13210,13210,13210,13210,0
|
|
20240628,110000,187299800,13210,13210,13210,13210,0
|
|
20240628,105900,187299800,13210,13210,13210,13210,1
|
|
20240628,105800,187286590,13210,13210,13210,13210,0
|
|
20240628,105700,187286590,13210,13210,13210,13210,0
|
|
20240628,105600,187286590,13210,13210,13210,13210,0
|
|
20240628,105500,187286590,13210,13210,13210,13210,2
|
|
20240628,105400,187260170,13210,13210,13210,13210,21
|
|
20240628,105300,186982760,13210,13210,13210,13210,0
|
|
20240628,105200,186982760,13210,13210,13210,13210,0
|
|
20240628,105100,186982760,13210,13210,13210,13210,0
|
|
20240628,105000,186982760,13210,13220,13220,13210,76
|
|
20240628,104900,185978760,13210,13210,13210,13210,1
|
|
20240628,104800,185965550,13210,13210,13210,13210,0
|
|
20240628,104700,185965550,13210,13210,13210,13210,1
|
|
20240628,104600,185952340,13270,13220,13270,13220,103
|
|
20240628,104500,184586630,13210,13200,13210,13200,187
|
|
20240628,104400,182116380,13200,13230,13230,13200,315
|
|
20240628,104300,177957410,13230,13230,13230,13230,0
|
|
20240628,104200,177957410,13230,13230,13230,13230,0
|
|
20240628,104100,177957410,13230,13230,13230,13230,100
|
|
20240628,104000,176634410,13230,13230,13230,13230,0
|
|
20240628,103900,176634410,13230,13230,13230,13230,0
|
|
20240628,103800,176634410,13230,13230,13230,13230,221
|
|
20240628,103700,173710580,13270,13270,13270,13270,0
|
|
20240628,103600,173710580,13270,13270,13270,13270,0
|
|
20240628,103500,173710580,13270,13270,13270,13270,0
|
|
20240628,103400,173710580,13270,13270,13270,13270,0
|
|
20240628,103300,173710580,13270,13230,13270,13230,2
|
|
20240628,103200,173684080,13230,13240,13270,13230,7
|
|
20240628,103100,173591340,13260,13230,13270,13230,8
|
|
20240628,103000,173485360,13270,13240,13270,13230,4
|
|
20240628,102900,173432350,13270,13270,13270,13270,0
|
|
20240628,102800,173432350,13270,13220,13270,13220,4
|
|
20240628,102700,173379400,13270,13270,13270,13220,4
|
|
20240628,102600,173326410,13210,13210,13210,13210,0
|
|
20240628,102500,173326410,13210,13210,13210,13210,0
|
|
20240628,102400,173326410,13210,13210,13210,13210,0
|
|
20240628,102300,173326410,13210,13210,13210,13210,1
|
|
20240628,102200,173313200,13200,13200,13200,13200,0
|
|
20240628,102100,173313200,13200,13200,13200,13200,41
|
|
20240628,102000,172772000,13200,13200,13200,13200,0
|
|
20240628,101900,172772000,13200,13220,13220,13200,99
|
|
20240628,101800,171463550,13230,13230,13230,13230,0
|
|
20240628,101700,171463550,13230,13230,13230,13230,1
|
|
20240628,101600,171450320,13270,13240,13270,13240,2
|
|
20240628,101500,171423810,13270,13270,13270,13270,0
|
|
20240628,101400,171423810,13270,13270,13270,13270,1
|
|
20240628,101300,171410540,13250,13250,13270,13250,5
|
|
20240628,101200,171344230,13230,13230,13230,13230,1
|
|
20240628,101100,171331000,13270,13270,13270,13270,0
|
|
20240628,101000,171331000,13270,13250,13270,13250,4
|
|
20240628,100900,171277940,13240,13240,13240,13240,25
|
|
20240628,100800,170946940,13240,13240,13240,13240,0
|
|
20240628,100700,170946940,13240,13240,13240,13240,0
|
|
20240628,100600,170946940,13240,13240,13240,13240,1
|
|
20240628,100500,170933700,13270,13270,13270,13270,0
|
|
20240628,100400,170933700,13270,13270,13270,13270,0
|
|
20240628,100300,170933700,13270,13270,13270,13270,1
|
|
20240628,100200,170920430,13230,13230,13230,13210,1679
|
|
20240628,100100,148707300,13200,13200,13230,13200,12
|
|
20240628,100000,148548750,13230,13220,13230,13220,43
|
|
20240628,095900,147980010,13220,13220,13220,13220,0
|
|
20240628,095800,147980010,13220,13220,13220,13220,0
|
|
20240628,095700,147980010,13220,13220,13220,13220,1
|
|
20240628,095600,147966790,13220,13220,13220,13220,10
|
|
20240628,095500,147834590,13220,13190,13220,13190,3
|
|
20240628,095400,147794960,13180,13180,13180,13180,0
|
|
20240628,095300,147794960,13180,13180,13180,13180,0
|
|
20240628,095200,147794960,13180,13180,13180,13180,0
|
|
20240628,095100,147794960,13180,13180,13180,13180,0
|
|
20240628,095000,147794960,13180,13180,13180,13180,45
|
|
20240628,094900,147201860,13200,13200,13200,13200,0
|
|
20240628,094800,147201860,13200,13200,13200,13200,0
|
|
20240628,094700,147201860,13200,13200,13200,13200,0
|
|
20240628,094600,147201860,13200,13200,13200,13200,0
|
|
20240628,094500,147201860,13200,13150,13200,13140,236
|
|
20240628,094400,144098360,13120,13110,13120,13110,2
|
|
20240628,094300,144072130,13110,13110,13110,13110,0
|
|
20240628,094200,144072130,13110,13110,13110,13110,210
|
|
20240628,094100,141319030,13110,13110,13120,13110,228
|
|
20240628,094000,138329070,13110,13110,13110,13110,1
|
|
20240628,093900,138315960,13150,13130,13150,13130,111
|
|
20240628,093800,136856380,13150,13130,13150,13130,6
|
|
20240628,093700,136777530,13110,13110,13110,13110,200
|
|
20240628,093600,134155530,13120,13110,13120,13110,23
|
|
20240628,093500,133853790,13110,13140,13140,13100,820
|
|
20240628,093400,123104360,13150,13190,13190,13150,271
|
|
20240628,093300,119533180,13200,13210,13210,13200,2349
|
|
20240628,093200,88504050,13220,13220,13220,13220,51
|
|
20240628,093100,87829830,13210,13210,13210,13210,0
|
|
20240628,093000,87829830,13210,13210,13210,13210,176
|
|
20240628,092900,85504870,13210,13210,13210,13210,69
|
|
20240628,092800,84593380,13210,13220,13220,13210,838
|
|
20240628,092700,73523290,13220,13220,13220,13220,81
|
|
20240628,092600,72452470,13220,13220,13220,13220,9
|
|
20240628,092500,72333490,13220,13220,13220,13220,0
|
|
20240628,092400,72333490,13220,13220,13220,13220,5
|
|
20240628,092300,72267390,13220,13220,13230,13220,126
|
|
20240628,092200,70600920,13220,13220,13220,13220,0
|
|
20240628,092100,70600920,13220,13220,13220,13220,3
|
|
20240628,092000,70561260,13220,13220,13220,13220,20
|
|
20240628,091900,70296860,13220,13220,13220,13220,100
|
|
20240628,091800,68974860,13220,13230,13230,13220,184
|
|
20240628,091700,66540850,13230,13230,13230,13230,2
|
|
20240628,091600,66514390,13230,13230,13230,13230,180
|
|
20240628,091500,64132990,13270,13240,13280,13240,62
|
|
20240628,091400,63310210,13220,13220,13220,13220,0
|
|
20240628,091300,63310210,13220,13220,13220,13220,1
|
|
20240628,091200,63296990,13210,13210,13210,13210,1
|
|
20240628,091100,63283780,13220,13210,13220,13210,376
|
|
20240628,091000,58316430,13220,13220,13220,13220,20
|
|
20240628,090900,58052030,13220,13220,13220,13220,317
|
|
20240628,090800,53861290,13220,13220,13220,13220,39
|
|
20240628,090700,53345710,13230,13200,13230,13200,10
|
|
20240628,090600,53213440,13240,13280,13280,13240,3646
|
|
20240628,090500,4833820,13290,13280,13290,13280,24
|
|
20240628,090400,4515000,13290,13290,13290,13290,1
|
|
20240628,090300,4501710,13290,13290,13290,13290,1
|
|
20240628,090200,4488420,13270,13270,13270,13270,1
|
|
20240628,090100,4475150,13270,13280,13280,13270,100
|
|
20240628,090000,3147380,13300,13280,13300,13280,237
|