599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185600,443419120,3285,3285,3285,3285,1675
|
|
20240628,185500,443419120,3285,3285,3285,3285,0
|
|
20240628,185400,443419120,3285,3285,3285,3285,0
|
|
20240628,185300,443419120,3285,3285,3285,3285,0
|
|
20240628,185200,443419120,3285,3285,3285,3285,0
|
|
20240628,185100,443419120,3285,3285,3285,3285,0
|
|
20240628,185000,443419120,3285,3285,3285,3285,0
|
|
20240628,184900,443419120,3285,3285,3285,3285,0
|
|
20240628,184800,443419120,3285,3285,3285,3285,0
|
|
20240628,184700,443419120,3285,3285,3285,3285,0
|
|
20240628,184600,443419120,3285,3285,3285,3285,0
|
|
20240628,184500,443419120,3285,3285,3285,3285,0
|
|
20240628,184400,443419120,3285,3285,3285,3285,0
|
|
20240628,184300,443419120,3285,3285,3285,3285,0
|
|
20240628,184200,443419120,3285,3285,3285,3285,0
|
|
20240628,184100,443419120,3285,3285,3285,3285,0
|
|
20240628,184000,443419120,3285,3285,3285,3285,0
|
|
20240628,183900,443419120,3285,3285,3285,3285,0
|
|
20240628,183800,443419120,3285,3285,3285,3285,0
|
|
20240628,183700,443419120,3285,3285,3285,3285,0
|
|
20240628,183600,443419120,3285,3285,3285,3285,0
|
|
20240628,183500,443419120,3285,3285,3285,3285,0
|
|
20240628,183400,443419120,3285,3285,3285,3285,0
|
|
20240628,183300,443419120,3285,3285,3285,3285,0
|
|
20240628,183200,443419120,3285,3285,3285,3285,0
|
|
20240628,183100,443419120,3285,3285,3285,3285,0
|
|
20240628,183000,443419120,3285,3285,3285,3285,0
|
|
20240628,182900,443419120,3285,3285,3285,3285,0
|
|
20240628,182800,443419120,3285,3285,3285,3285,0
|
|
20240628,182700,443419120,3285,3285,3285,3285,0
|
|
20240628,182600,443419120,3285,3285,3285,3285,1675
|
|
20240628,182500,443419120,3285,3285,3285,3285,0
|
|
20240628,182400,443419120,3285,3285,3285,3285,0
|
|
20240628,182300,443419120,3285,3285,3285,3285,0
|
|
20240628,182200,443419120,3285,3285,3285,3285,0
|
|
20240628,182100,443419120,3285,3285,3285,3285,0
|
|
20240628,182000,443419120,3285,3285,3285,3285,0
|
|
20240628,181900,443419120,3285,3285,3285,3285,0
|
|
20240628,181800,443419120,3285,3285,3285,3285,0
|
|
20240628,181700,443419120,3285,3285,3285,3285,0
|
|
20240628,181600,443419120,3285,3285,3285,3285,0
|
|
20240628,181500,443419120,3285,3285,3285,3285,0
|
|
20240628,181400,443419120,3285,3285,3285,3285,0
|
|
20240628,181300,443419120,3285,3285,3285,3285,0
|
|
20240628,181200,443419120,3285,3285,3285,3285,0
|
|
20240628,181100,443419120,3285,3285,3285,3285,0
|
|
20240628,181000,443419120,3285,3285,3285,3285,0
|
|
20240628,180900,443419120,3285,3285,3285,3285,0
|
|
20240628,180800,443419120,3285,3285,3285,3285,0
|
|
20240628,180700,443419120,3285,3285,3285,3285,0
|
|
20240628,180600,443419120,3285,3285,3285,3285,0
|
|
20240628,180500,443419120,3285,3285,3285,3285,0
|
|
20240628,180400,443419120,3285,3285,3285,3285,0
|
|
20240628,180300,443419120,3285,3285,3285,3285,0
|
|
20240628,180200,443419120,3285,3285,3285,3285,0
|
|
20240628,180100,443419120,3285,3285,3285,3285,0
|
|
20240628,180000,443419120,3285,3285,3285,3285,0
|
|
20240628,175900,443419120,3285,3285,3285,3285,0
|
|
20240628,175800,443419120,3285,3285,3285,3285,0
|
|
20240628,175700,443419120,3285,3285,3285,3285,0
|
|
20240628,175600,443419120,3285,3285,3285,3285,1675
|
|
20240628,175500,443419120,3285,3285,3285,3285,0
|
|
20240628,175400,443419120,3285,3285,3285,3285,0
|
|
20240628,175300,443419120,3285,3285,3285,3285,0
|
|
20240628,175200,443419120,3285,3285,3285,3285,0
|
|
20240628,175100,443419120,3285,3285,3285,3285,0
|
|
20240628,175000,443419120,3285,3285,3285,3285,0
|
|
20240628,174900,443419120,3285,3285,3285,3285,0
|
|
20240628,174800,443419120,3285,3285,3285,3285,0
|
|
20240628,174700,443419120,3285,3285,3285,3285,0
|
|
20240628,174600,443419120,3285,3285,3285,3285,0
|
|
20240628,174500,443419120,3285,3285,3285,3285,0
|
|
20240628,174400,443419120,3285,3285,3285,3285,0
|
|
20240628,174300,443419120,3285,3285,3285,3285,0
|
|
20240628,174200,443419120,3285,3285,3285,3285,0
|
|
20240628,174100,443419120,3285,3285,3285,3285,0
|
|
20240628,174000,443419120,3285,3285,3285,3285,0
|
|
20240628,173900,443419120,3285,3285,3285,3285,0
|
|
20240628,173800,443419120,3285,3285,3285,3285,0
|
|
20240628,173700,443419120,3285,3285,3285,3285,0
|
|
20240628,173600,443419120,3285,3285,3285,3285,0
|
|
20240628,173500,443419120,3285,3285,3285,3285,0
|
|
20240628,173400,443419120,3285,3285,3285,3285,0
|
|
20240628,173300,443419120,3285,3285,3285,3285,0
|
|
20240628,173200,443419120,3285,3285,3285,3285,0
|
|
20240628,173100,443419120,3285,3285,3285,3285,0
|
|
20240628,173000,443419120,3285,3285,3285,3285,0
|
|
20240628,172900,443419120,3285,3285,3285,3285,0
|
|
20240628,172800,443419120,3285,3285,3285,3285,0
|
|
20240628,172700,443419120,3285,3285,3285,3285,0
|
|
20240628,172600,443419120,3285,3285,3285,3285,1675
|
|
20240628,172500,443419120,3285,3285,3285,3285,0
|
|
20240628,172400,443419120,3285,3285,3285,3285,0
|
|
20240628,172300,443419120,3285,3285,3285,3285,0
|
|
20240628,172200,443419120,3285,3285,3285,3285,0
|
|
20240628,172100,443419120,3285,3285,3285,3285,0
|
|
20240628,172000,443419120,3285,3285,3285,3285,0
|
|
20240628,171900,443419120,3285,3285,3285,3285,0
|
|
20240628,171800,443419120,3285,3285,3285,3285,0
|
|
20240628,171700,443419120,3285,3285,3285,3285,0
|
|
20240628,171600,443419120,3285,3285,3285,3285,0
|
|
20240628,171500,443419120,3285,3285,3285,3285,0
|
|
20240628,171400,443419120,3285,3285,3285,3285,0
|
|
20240628,171300,443419120,3285,3285,3285,3285,0
|
|
20240628,171200,443419120,3285,3285,3285,3285,0
|
|
20240628,171100,443419120,3285,3285,3285,3285,0
|
|
20240628,171000,443419120,3285,3285,3285,3285,0
|
|
20240628,170900,443419120,3285,3285,3285,3285,0
|
|
20240628,170800,443419120,3285,3285,3285,3285,0
|
|
20240628,170700,443419120,3285,3285,3285,3285,0
|
|
20240628,170600,443419120,3285,3285,3285,3285,0
|
|
20240628,170500,443419120,3285,3285,3285,3285,0
|
|
20240628,170400,443419120,3285,3285,3285,3285,0
|
|
20240628,170300,443419120,3285,3285,3285,3285,0
|
|
20240628,170200,443419120,3285,3285,3285,3285,0
|
|
20240628,170100,443419120,3285,3285,3285,3285,0
|
|
20240628,170000,443419120,3285,3285,3285,3285,0
|
|
20240628,165900,443419120,3285,3285,3285,3285,0
|
|
20240628,165800,443419120,3285,3285,3285,3285,0
|
|
20240628,165700,443419120,3285,3285,3285,3285,0
|
|
20240628,165600,443419120,3285,3285,3285,3285,1675
|
|
20240628,165500,443419120,3285,3285,3285,3285,0
|
|
20240628,165400,443419120,3285,3285,3285,3285,0
|
|
20240628,165300,443419120,3285,3285,3285,3285,0
|
|
20240628,165200,443419120,3285,3285,3285,3285,0
|
|
20240628,165100,443419120,3285,3285,3285,3285,0
|
|
20240628,165000,443419120,3285,3285,3285,3285,0
|
|
20240628,164900,443419120,3285,3285,3285,3285,0
|
|
20240628,164800,443419120,3285,3285,3285,3285,0
|
|
20240628,164700,443419120,3285,3285,3285,3285,0
|
|
20240628,164600,443419120,3285,3285,3285,3285,0
|
|
20240628,164500,443419120,3285,3285,3285,3285,0
|
|
20240628,164400,443419120,3285,3285,3285,3285,0
|
|
20240628,164300,443419120,3285,3285,3285,3285,0
|
|
20240628,164200,443419120,3285,3285,3285,3285,0
|
|
20240628,164100,443419120,3285,3285,3285,3285,0
|
|
20240628,164000,443419120,3285,3285,3285,3285,0
|
|
20240628,163900,443419120,3285,3285,3285,3285,0
|
|
20240628,163800,443419120,3285,3285,3285,3285,0
|
|
20240628,163700,443419120,3285,3285,3285,3285,0
|
|
20240628,163600,443419120,3285,3285,3285,3285,0
|
|
20240628,163500,443419120,3285,3285,3285,3285,0
|
|
20240628,163400,443419120,3285,3285,3285,3285,0
|
|
20240628,163300,443419120,3285,3285,3285,3285,0
|
|
20240628,163200,443419120,3285,3285,3285,3285,0
|
|
20240628,163100,443419120,3285,3285,3285,3285,0
|
|
20240628,163000,443419120,3285,3285,3285,3285,0
|
|
20240628,162900,443419120,3285,3285,3285,3285,0
|
|
20240628,162800,443419120,3285,3285,3285,3285,0
|
|
20240628,162700,443419120,3285,3285,3285,3285,0
|
|
20240628,162600,443419120,3285,3285,3285,3285,1675
|
|
20240628,162500,443419120,3285,3285,3285,3285,0
|
|
20240628,162400,443419120,3285,3285,3285,3285,0
|
|
20240628,162300,443419120,3285,3285,3285,3285,0
|
|
20240628,162200,443419120,3285,3285,3285,3285,0
|
|
20240628,162100,443419120,3285,3285,3285,3285,0
|
|
20240628,162000,443419120,3285,3285,3285,3285,0
|
|
20240628,161900,443419120,3285,3285,3285,3285,0
|
|
20240628,161800,443419120,3285,3285,3285,3285,0
|
|
20240628,161700,443419120,3285,3285,3285,3285,0
|
|
20240628,161600,443419120,3285,3285,3285,3285,0
|
|
20240628,161500,443419120,3285,3285,3285,3285,0
|
|
20240628,161400,443419120,3285,3285,3285,3285,0
|
|
20240628,161300,443419120,3285,3285,3285,3285,0
|
|
20240628,161200,443419120,3285,3285,3285,3285,0
|
|
20240628,161100,443419120,3285,3285,3285,3285,0
|
|
20240628,161000,443419120,3285,3285,3285,3285,0
|
|
20240628,160900,443419120,3285,3285,3285,3285,0
|
|
20240628,160800,443419120,3285,3285,3285,3285,0
|
|
20240628,160700,443419120,3285,3285,3285,3285,0
|
|
20240628,160600,443419120,3285,3285,3285,3285,0
|
|
20240628,160500,443419120,3285,3285,3285,3285,0
|
|
20240628,160400,443419120,3285,3285,3285,3285,0
|
|
20240628,160300,443419120,3285,3285,3285,3285,0
|
|
20240628,160200,443419120,3285,3285,3285,3285,0
|
|
20240628,160100,443419120,3285,3285,3285,3285,0
|
|
20240628,160000,443419120,3285,3285,3285,3285,0
|
|
20240628,155900,443419120,3285,3285,3285,3285,0
|
|
20240628,155800,443419120,3285,3285,3285,3285,0
|
|
20240628,155700,443419120,3285,3285,3285,3285,0
|
|
20240628,155600,443419120,3285,3285,3285,3285,1675
|
|
20240628,155500,443419120,3285,3285,3285,3285,0
|
|
20240628,155400,443419120,3285,3285,3285,3285,0
|
|
20240628,155300,443419120,3285,3285,3285,3285,0
|
|
20240628,155200,443419120,3285,3285,3285,3285,0
|
|
20240628,155100,443419120,3285,3285,3285,3285,0
|
|
20240628,155000,443419120,3285,3285,3285,3285,0
|
|
20240628,154900,443419120,3285,3285,3285,3285,0
|
|
20240628,154800,443419120,3285,3285,3285,3285,0
|
|
20240628,154700,443419120,3285,3285,3285,3285,0
|
|
20240628,154600,443419120,3285,3285,3285,3285,0
|
|
20240628,154500,443419120,3285,3285,3285,3285,0
|
|
20240628,154400,443419120,3285,3285,3285,3285,0
|
|
20240628,154300,443419120,3285,3285,3285,3285,0
|
|
20240628,154200,443419120,3285,3285,3285,3285,0
|
|
20240628,154100,443419120,3285,3285,3285,3285,0
|
|
20240628,154000,443419120,3285,3285,3285,3285,0
|
|
20240628,153900,443419120,3285,3285,3285,3285,0
|
|
20240628,153800,443419120,3285,3285,3285,3285,0
|
|
20240628,153700,443419120,3285,3285,3285,3285,0
|
|
20240628,153600,443419120,3285,3285,3285,3285,0
|
|
20240628,153500,443419120,3285,3285,3285,3285,0
|
|
20240628,153400,443419120,3285,3285,3285,3285,0
|
|
20240628,153300,443419120,3285,3285,3285,3285,0
|
|
20240628,153200,443419120,3285,3285,3285,3285,0
|
|
20240628,153100,443419120,3285,3285,3285,3285,0
|
|
20240628,153000,443419120,3285,3285,3285,3285,1675
|
|
20240628,152900,437916745,3285,3285,3285,3285,0
|
|
20240628,152800,437916745,3285,3285,3285,3285,0
|
|
20240628,152700,437916745,3285,3285,3285,3285,0
|
|
20240628,152600,437916745,3285,3285,3285,3285,0
|
|
20240628,152500,437916745,3285,3285,3285,3285,0
|
|
20240628,152400,437916745,3285,3285,3285,3285,0
|
|
20240628,152300,437916745,3285,3285,3285,3285,0
|
|
20240628,152200,437916745,3285,3285,3285,3285,0
|
|
20240628,152100,437916745,3285,3285,3285,3285,0
|
|
20240628,152000,437916745,3285,3285,3285,3285,0
|
|
20240628,151900,437916745,3285,3285,3285,3285,0
|
|
20240628,151800,437916745,3285,3280,3285,3280,173
|
|
20240628,151700,437349240,3280,3280,3280,3280,1270
|
|
20240628,151600,433183640,3285,3280,3285,3280,907
|
|
20240628,151500,430208645,3285,3285,3285,3285,10
|
|
20240628,151400,430175795,3280,3280,3280,3280,1
|
|
20240628,151300,430172515,3285,3285,3285,3285,30
|
|
20240628,151200,430073965,3285,3285,3285,3285,0
|
|
20240628,151100,430073965,3285,3280,3285,3275,1206
|
|
20240628,151000,426123090,3275,3275,3275,3275,849
|
|
20240628,150900,423342615,3275,3275,3280,3275,5832
|
|
20240628,150800,404242315,3275,3280,3280,3275,501
|
|
20240628,150700,402601535,3280,3275,3280,3275,531
|
|
20240628,150600,400862355,3280,3275,3280,3275,4001
|
|
20240628,150500,387759075,3280,3280,3280,3275,271
|
|
20240628,150400,386871195,3275,3275,3280,3275,3203
|
|
20240628,150300,376381355,3275,3280,3280,3275,1634
|
|
20240628,150200,371029005,3285,3285,3285,3285,1
|
|
20240628,150100,371025720,3280,3275,3280,3275,1101
|
|
20240628,150000,367414940,3275,3280,3280,3275,765
|
|
20240628,145900,364908065,3280,3280,3280,3280,0
|
|
20240628,145800,364908065,3280,3280,3280,3280,0
|
|
20240628,145700,364908065,3280,3280,3280,3280,83
|
|
20240628,145600,364635825,3280,3280,3280,3280,14
|
|
20240628,145500,364589905,3280,3275,3280,3275,1297
|
|
20240628,145400,360337225,3280,3280,3280,3280,459
|
|
20240628,145300,358831705,3280,3280,3280,3280,0
|
|
20240628,145200,358831705,3280,3280,3280,3280,70
|
|
20240628,145100,358602105,3280,3280,3280,3280,1529
|
|
20240628,145000,353586985,3280,3280,3280,3280,0
|
|
20240628,144900,353586985,3280,3280,3280,3280,1
|
|
20240628,144800,353583705,3275,3280,3280,3275,1883
|
|
20240628,144700,347407485,3280,3280,3280,3280,139
|
|
20240628,144600,346951565,3285,3285,3285,3285,10
|
|
20240628,144500,346918715,3280,3280,3280,3280,0
|
|
20240628,144400,346918715,3280,3280,3280,3280,0
|
|
20240628,144300,346918715,3280,3280,3285,3280,1057
|
|
20240628,144200,343451745,3285,3285,3285,3285,200
|
|
20240628,144100,342794745,3285,3285,3285,3285,1
|
|
20240628,144000,342791460,3285,3285,3285,3285,15
|
|
20240628,143900,342742185,3280,3280,3280,3280,1
|
|
20240628,143800,342738905,3280,3280,3280,3280,10
|
|
20240628,143700,342706105,3285,3285,3285,3285,0
|
|
20240628,143600,342706105,3285,3285,3285,3285,16
|
|
20240628,143500,342653545,3285,3280,3285,3280,106
|
|
20240628,143400,342305835,3285,3285,3285,3285,32
|
|
20240628,143300,342200715,3280,3280,3280,3280,0
|
|
20240628,143200,342200715,3280,3280,3280,3280,200
|
|
20240628,143100,341544715,3285,3285,3285,3285,0
|
|
20240628,143000,341544715,3285,3285,3285,3285,0
|
|
20240628,142900,341544715,3285,3280,3285,3280,306
|
|
20240628,142800,340541030,3280,3280,3280,3280,2723
|
|
20240628,142700,331609590,3285,3280,3285,3280,2
|
|
20240628,142600,331603025,3285,3285,3285,3285,0
|
|
20240628,142500,331603025,3285,3285,3285,3285,0
|
|
20240628,142400,331603025,3285,3280,3285,3280,352
|
|
20240628,142300,330448455,3280,3280,3280,3280,4
|
|
20240628,142200,330435335,3285,3285,3285,3285,483
|
|
20240628,142100,328848680,3285,3285,3285,3285,11
|
|
20240628,142000,328812545,3285,3285,3285,3285,0
|
|
20240628,141900,328812545,3285,3285,3285,3285,0
|
|
20240628,141800,328812545,3285,3275,3285,3275,334
|
|
20240628,141700,327715395,3275,3280,3280,3275,23
|
|
20240628,141600,327640005,3285,3285,3285,3285,0
|
|
20240628,141500,327640005,3285,3285,3285,3285,0
|
|
20240628,141400,327640005,3285,3285,3285,3285,0
|
|
20240628,141300,327640005,3285,3280,3285,3280,2
|
|
20240628,141200,327633440,3285,3285,3285,3285,0
|
|
20240628,141100,327633440,3285,3285,3285,3285,10
|
|
20240628,141000,327600590,3285,3285,3285,3285,0
|
|
20240628,140900,327600590,3285,3280,3285,3280,331
|
|
20240628,140800,326514905,3280,3285,3285,3280,600
|
|
20240628,140700,324544405,3285,3285,3285,3285,0
|
|
20240628,140600,324544405,3285,3285,3285,3285,0
|
|
20240628,140500,324544405,3285,3285,3285,3285,1
|
|
20240628,140400,324541120,3275,3275,3275,3275,500
|
|
20240628,140300,322903620,3285,3285,3285,3285,0
|
|
20240628,140200,322903620,3285,3285,3285,3285,0
|
|
20240628,140100,322903620,3285,3280,3285,3280,7583
|
|
20240628,140000,298031375,3280,3280,3280,3280,300
|
|
20240628,135900,297047375,3280,3280,3280,3280,753
|
|
20240628,135800,294577535,3290,3290,3290,3290,0
|
|
20240628,135700,294577535,3290,3290,3290,3290,1
|
|
20240628,135600,294574245,3285,3280,3285,3280,300
|
|
20240628,135500,293590045,3290,3290,3290,3290,0
|
|
20240628,135400,293590045,3290,3290,3290,3290,0
|
|
20240628,135300,293590045,3290,3290,3290,3290,0
|
|
20240628,135200,293590045,3290,3290,3290,3290,0
|
|
20240628,135100,293590045,3290,3280,3290,3280,365
|
|
20240628,135000,292392610,3280,3280,3280,3280,0
|
|
20240628,134900,292392610,3280,3280,3280,3280,0
|
|
20240628,134800,292392610,3280,3280,3280,3280,5000
|
|
20240628,134700,275992610,3285,3285,3285,3285,0
|
|
20240628,134600,275992610,3285,3285,3285,3285,7
|
|
20240628,134500,275969615,3285,3285,3285,3285,0
|
|
20240628,134400,275969615,3285,3290,3290,3285,2
|
|
20240628,134300,275963040,3290,3285,3290,3285,29
|
|
20240628,134200,275867675,3280,3280,3280,3280,300
|
|
20240628,134100,274883675,3280,3280,3280,3280,0
|
|
20240628,134000,274883675,3280,3280,3280,3280,9
|
|
20240628,133900,274854155,3280,3280,3280,3280,59
|
|
20240628,133800,274660635,3280,3280,3280,3280,1925
|
|
20240628,133700,268346635,3290,3290,3290,3290,3
|
|
20240628,133600,268336765,3280,3280,3280,3280,1
|
|
20240628,133500,268333485,3290,3290,3290,3290,0
|
|
20240628,133400,268333485,3290,3290,3290,3290,60
|
|
20240628,133300,268136085,3290,3290,3290,3290,30
|
|
20240628,133200,268037385,3290,3290,3290,3290,0
|
|
20240628,133100,268037385,3290,3285,3290,3285,389
|
|
20240628,133000,266759510,3285,3280,3285,3280,1616
|
|
20240628,132900,261455965,3280,3280,3280,3280,510
|
|
20240628,132800,259783165,3280,3280,3280,3280,0
|
|
20240628,132700,259783165,3280,3280,3280,3280,600
|
|
20240628,132600,257815165,3280,3285,3285,3280,991
|
|
20240628,132500,254564200,3285,3285,3285,3285,0
|
|
20240628,132400,254564200,3285,3285,3285,3285,0
|
|
20240628,132300,254564200,3285,3285,3285,3285,205
|
|
20240628,132200,253890775,3280,3280,3280,3280,150
|
|
20240628,132100,253398775,3280,3280,3280,3280,0
|
|
20240628,132000,253398775,3280,3280,3280,3280,0
|
|
20240628,131900,253398775,3280,3280,3280,3280,0
|
|
20240628,131800,253398775,3280,3280,3280,3280,0
|
|
20240628,131700,253398775,3280,3280,3280,3280,400
|
|
20240628,131600,252086775,3280,3280,3280,3280,0
|
|
20240628,131500,252086775,3280,3280,3280,3280,9
|
|
20240628,131400,252057255,3285,3285,3285,3285,0
|
|
20240628,131300,252057255,3285,3285,3285,3285,116
|
|
20240628,131200,251676195,3285,3285,3285,3285,4
|
|
20240628,131100,251663055,3280,3285,3285,3280,462
|
|
20240628,131000,250147595,3285,3285,3285,3285,33
|
|
20240628,130900,250039190,3290,3290,3290,3290,0
|
|
20240628,130800,250039190,3290,3290,3290,3290,1
|
|
20240628,130700,250035900,3290,3290,3290,3290,0
|
|
20240628,130600,250035900,3290,3290,3290,3290,150
|
|
20240628,130500,249542400,3285,3285,3285,3285,0
|
|
20240628,130400,249542400,3285,3285,3285,3285,73
|
|
20240628,130300,249302595,3285,3285,3285,3285,500
|
|
20240628,130200,247660095,3290,3290,3290,3290,0
|
|
20240628,130100,247660095,3290,3290,3290,3290,21
|
|
20240628,130000,247591005,3290,3290,3290,3290,0
|
|
20240628,125900,247591005,3290,3290,3290,3290,0
|
|
20240628,125800,247591005,3290,3290,3290,3290,0
|
|
20240628,125700,247591005,3290,3290,3290,3290,0
|
|
20240628,125600,247591005,3290,3290,3290,3290,0
|
|
20240628,125500,247591005,3290,3290,3290,3290,60
|
|
20240628,125400,247393605,3290,3290,3290,3290,1
|
|
20240628,125300,247390315,3280,3285,3285,3280,1931
|
|
20240628,125200,241053635,3285,3285,3285,3285,69
|
|
20240628,125100,240826970,3290,3290,3290,3290,1000
|
|
20240628,125000,237536970,3285,3285,3285,3285,273
|
|
20240628,124900,236640165,3280,3285,3285,3280,110
|
|
20240628,124800,236279315,3285,3285,3285,3285,922
|
|
20240628,124700,233250545,3285,3285,3285,3285,34
|
|
20240628,124600,233138855,3285,3285,3285,3285,0
|
|
20240628,124500,233138855,3285,3285,3285,3285,101
|
|
20240628,124400,232807070,3285,3285,3285,3285,4
|
|
20240628,124300,232793930,3290,3290,3290,3290,0
|
|
20240628,124200,232793930,3290,3290,3290,3290,0
|
|
20240628,124100,232793930,3290,3290,3290,3290,5
|
|
20240628,124000,232777480,3290,3290,3290,3290,0
|
|
20240628,123900,232777480,3290,3290,3290,3290,0
|
|
20240628,123800,232777480,3290,3290,3290,3290,0
|
|
20240628,123700,232777480,3290,3290,3290,3290,1
|
|
20240628,123600,232774190,3285,3285,3285,3285,937
|
|
20240628,123500,229696145,3290,3290,3290,3290,0
|
|
20240628,123400,229696145,3290,3290,3290,3290,0
|
|
20240628,123300,229696145,3290,3290,3290,3290,0
|
|
20240628,123200,229696145,3290,3290,3290,3290,2
|
|
20240628,123100,229689565,3285,3285,3285,3285,100
|
|
20240628,123000,229361065,3285,3285,3285,3285,0
|
|
20240628,122900,229361065,3285,3285,3285,3285,5
|
|
20240628,122800,229344640,3280,3280,3280,3280,0
|
|
20240628,122700,229344640,3280,3280,3280,3280,102
|
|
20240628,122600,229010080,3285,3285,3285,3285,507
|
|
20240628,122500,227344585,3285,3285,3285,3285,196
|
|
20240628,122400,226700725,3280,3280,3280,3280,850
|
|
20240628,122300,223912725,3280,3280,3280,3280,0
|
|
20240628,122200,223912725,3280,3280,3280,3280,0
|
|
20240628,122100,223912725,3280,3280,3280,3280,350
|
|
20240628,122000,222764725,3280,3280,3280,3280,0
|
|
20240628,121900,222764725,3280,3280,3280,3280,0
|
|
20240628,121800,222764725,3280,3280,3280,3280,50
|
|
20240628,121700,222600725,3280,3280,3280,3280,0
|
|
20240628,121600,222600725,3280,3285,3285,3280,5
|
|
20240628,121500,222584320,3280,3280,3280,3280,0
|
|
20240628,121400,222584320,3280,3280,3280,3280,0
|
|
20240628,121300,222584320,3280,3280,3280,3280,143
|
|
20240628,121200,222115280,3285,3285,3285,3285,96
|
|
20240628,121100,221799920,3285,3285,3285,3285,0
|
|
20240628,121000,221799920,3285,3285,3285,3285,4
|
|
20240628,120900,221786780,3285,3285,3285,3285,5
|
|
20240628,120800,221770355,3285,3285,3285,3285,0
|
|
20240628,120700,221770355,3285,3285,3285,3285,0
|
|
20240628,120600,221770355,3285,3285,3285,3285,6
|
|
20240628,120500,221750645,3290,3285,3290,3280,2777
|
|
20240628,120400,212640465,3290,3290,3290,3290,0
|
|
20240628,120300,212640465,3290,3290,3290,3290,0
|
|
20240628,120200,212640465,3290,3290,3290,3290,0
|
|
20240628,120100,212640465,3290,3290,3290,3290,0
|
|
20240628,120000,212640465,3290,3290,3290,3290,20
|
|
20240628,115900,212574665,3285,3285,3285,3285,0
|
|
20240628,115800,212574665,3285,3285,3285,3285,0
|
|
20240628,115700,212574665,3285,3285,3285,3285,0
|
|
20240628,115600,212574665,3285,3285,3285,3285,0
|
|
20240628,115500,212574665,3285,3285,3285,3285,0
|
|
20240628,115400,212574665,3285,3285,3285,3285,0
|
|
20240628,115300,212574665,3285,3285,3285,3285,0
|
|
20240628,115200,212574665,3285,3285,3285,3285,81
|
|
20240628,115100,212308580,3280,3280,3280,3280,0
|
|
20240628,115000,212308580,3280,3280,3280,3280,0
|
|
20240628,114900,212308580,3280,3285,3285,3280,150
|
|
20240628,114800,211816080,3285,3285,3285,3285,10
|
|
20240628,114700,211783230,3285,3285,3285,3285,0
|
|
20240628,114600,211783230,3285,3285,3285,3285,200
|
|
20240628,114500,211126230,3280,3285,3285,3280,5297
|
|
20240628,114400,193726965,3290,3290,3290,3290,100
|
|
20240628,114300,193397965,3285,3285,3285,3285,1000
|
|
20240628,114200,190112965,3290,3290,3290,3290,65
|
|
20240628,114100,189899115,3290,3290,3290,3290,35
|
|
20240628,114000,189783965,3300,3300,3300,3300,5
|
|
20240628,113900,189767465,3300,3300,3300,3300,2
|
|
20240628,113800,189760865,3285,3290,3290,3285,1182
|
|
20240628,113700,185873555,3295,3295,3295,3295,15
|
|
20240628,113600,185824130,3300,3300,3300,3300,0
|
|
20240628,113500,185824130,3300,3300,3300,3300,0
|
|
20240628,113400,185824130,3300,3295,3300,3295,20
|
|
20240628,113300,185758225,3295,3295,3295,3295,5
|
|
20240628,113200,185741750,3295,3295,3295,3295,0
|
|
20240628,113100,185741750,3295,3295,3295,3295,9
|
|
20240628,113000,185712095,3300,3300,3300,3300,0
|
|
20240628,112900,185712095,3300,3300,3300,3300,0
|
|
20240628,112800,185712095,3300,3295,3300,3295,18
|
|
20240628,112700,185652710,3300,3300,3300,3300,0
|
|
20240628,112600,185652710,3300,3300,3300,3300,0
|
|
20240628,112500,185652710,3300,3300,3300,3300,0
|
|
20240628,112400,185652710,3300,3290,3300,3290,123
|
|
20240628,112300,185247980,3300,3295,3300,3295,1001
|
|
20240628,112200,181949675,3295,3295,3295,3295,0
|
|
20240628,112100,181949675,3295,3295,3295,3295,0
|
|
20240628,112000,181949675,3295,3290,3295,3290,187
|
|
20240628,111900,181334385,3290,3290,3290,3290,0
|
|
20240628,111800,181334385,3290,3290,3290,3290,150
|
|
20240628,111700,180840885,3295,3295,3295,3295,5
|
|
20240628,111600,180824410,3295,3295,3295,3295,0
|
|
20240628,111500,180824410,3295,3295,3295,3295,0
|
|
20240628,111400,180824410,3295,3290,3295,3290,51
|
|
20240628,111300,180656615,3290,3290,3290,3290,0
|
|
20240628,111200,180656615,3290,3290,3290,3290,271
|
|
20240628,111100,179765025,3295,3295,3295,3295,0
|
|
20240628,111000,179765025,3295,3295,3295,3295,0
|
|
20240628,110900,179765025,3295,3295,3295,3295,0
|
|
20240628,110800,179765025,3295,3295,3295,3295,0
|
|
20240628,110700,179765025,3295,3300,3300,3295,31
|
|
20240628,110600,179662875,3300,3300,3300,3300,0
|
|
20240628,110500,179662875,3300,3300,3300,3300,0
|
|
20240628,110400,179662875,3300,3300,3300,3300,0
|
|
20240628,110300,179662875,3300,3300,3300,3300,0
|
|
20240628,110200,179662875,3300,3300,3300,3300,0
|
|
20240628,110100,179662875,3300,3300,3300,3300,10
|
|
20240628,110000,179629875,3300,3300,3300,3300,0
|
|
20240628,105900,179629875,3300,3300,3300,3300,0
|
|
20240628,105800,179629875,3300,3300,3300,3300,0
|
|
20240628,105700,179629875,3300,3300,3300,3300,6
|
|
20240628,105600,179610075,3300,3300,3300,3300,0
|
|
20240628,105500,179610075,3300,3300,3300,3300,0
|
|
20240628,105400,179610075,3300,3295,3300,3295,30
|
|
20240628,105300,179511175,3300,3300,3300,3300,0
|
|
20240628,105200,179511175,3300,3300,3300,3300,2
|
|
20240628,105100,179504575,3290,3290,3290,3290,302
|
|
20240628,105000,178510995,3300,3300,3300,3300,2
|
|
20240628,104900,178504395,3290,3290,3290,3290,42
|
|
20240628,104800,178366215,3290,3290,3290,3290,50
|
|
20240628,104700,178201715,3290,3290,3290,3290,650
|
|
20240628,104600,176063215,3290,3290,3290,3290,677
|
|
20240628,104500,173835885,3290,3295,3295,3290,116
|
|
20240628,104400,173453745,3295,3295,3295,3295,286
|
|
20240628,104300,172511375,3300,3300,3300,3300,0
|
|
20240628,104200,172511375,3300,3300,3300,3300,0
|
|
20240628,104100,172511375,3300,3300,3300,3300,150
|
|
20240628,104000,172016375,3300,3300,3300,3300,0
|
|
20240628,103900,172016375,3300,3300,3300,3300,20
|
|
20240628,103800,171950375,3300,3300,3300,3300,802
|
|
20240628,103700,169303775,3300,3300,3300,3300,2
|
|
20240628,103600,169297175,3295,3300,3300,3295,897
|
|
20240628,103500,166341550,3305,3305,3305,3305,2
|
|
20240628,103400,166334940,3300,3300,3300,3300,0
|
|
20240628,103300,166334940,3300,3300,3300,3300,0
|
|
20240628,103200,166334940,3300,3305,3305,3300,42
|
|
20240628,103100,166196330,3300,3300,3300,3300,496
|
|
20240628,103000,164559530,3300,3300,3300,3300,5
|
|
20240628,102900,164543030,3300,3300,3300,3300,3
|
|
20240628,102800,164533130,3295,3295,3295,3295,63
|
|
20240628,102700,164325545,3295,3295,3295,3295,204
|
|
20240628,102600,163653365,3305,3305,3305,3305,0
|
|
20240628,102500,163653365,3305,3305,3305,3305,0
|
|
20240628,102400,163653365,3305,3305,3305,3305,0
|
|
20240628,102300,163653365,3305,3300,3305,3300,506
|
|
20240628,102200,161983555,3305,3305,3305,3305,17
|
|
20240628,102100,161927370,3300,3300,3305,3300,1036
|
|
20240628,102000,158508565,3300,3300,3300,3300,500
|
|
20240628,101900,156858565,3300,3300,3300,3300,4121
|
|
20240628,101800,143259265,3300,3300,3300,3300,6
|
|
20240628,101700,143239465,3300,3300,3300,3300,4
|
|
20240628,101600,143226265,3300,3295,3300,3295,5576
|
|
20240628,101500,124849715,3295,3295,3295,3295,0
|
|
20240628,101400,124849715,3295,3285,3295,3285,402
|
|
20240628,101300,123529125,3295,3295,3295,3295,305
|
|
20240628,101200,122524150,3295,3295,3295,3295,2015
|
|
20240628,101100,115884725,3295,3295,3295,3285,119
|
|
20240628,101000,115493640,3295,3290,3295,3290,179
|
|
20240628,100900,114904665,3285,3285,3285,3285,101
|
|
20240628,100800,114572880,3285,3285,3285,3285,0
|
|
20240628,100700,114572880,3285,3285,3285,3285,120
|
|
20240628,100600,114178680,3290,3290,3290,3290,244
|
|
20240628,100500,113375920,3295,3295,3295,3295,76
|
|
20240628,100400,113125500,3295,3295,3295,3295,100
|
|
20240628,100300,112796000,3295,3295,3295,3295,100
|
|
20240628,100200,112466500,3295,3290,3295,3290,493
|
|
20240628,100100,110844495,3295,3290,3295,3290,676
|
|
20240628,100000,108620450,3280,3280,3280,3280,0
|
|
20240628,095900,108620450,3280,3295,3295,3280,171
|
|
20240628,095800,108059555,3295,3295,3295,3295,387
|
|
20240628,095700,106784390,3295,3280,3295,3280,467
|
|
20240628,095600,105252585,3275,3280,3280,3275,10
|
|
20240628,095500,105219795,3280,3280,3280,3280,528
|
|
20240628,095400,103487955,3280,3280,3280,3280,1000
|
|
20240628,095300,100207955,3295,3295,3295,3295,2
|
|
20240628,095200,100201365,3295,3295,3295,3295,1
|
|
20240628,095100,100198070,3295,3295,3295,3285,618
|
|
20240628,095000,98167880,3295,3300,3300,3280,42
|
|
20240628,094900,98029930,3275,3295,3295,3275,3020
|
|
20240628,094800,88129850,3300,3295,3300,3295,30
|
|
20240628,094700,88030975,3300,3300,3300,3300,27
|
|
20240628,094600,87941875,3300,3300,3300,3300,0
|
|
20240628,094500,87941875,3300,3295,3300,3280,1711
|
|
20240628,094400,82329080,3295,3300,3300,3295,7
|
|
20240628,094300,82306010,3300,3290,3300,3290,73
|
|
20240628,094200,82065715,3290,3290,3290,3290,2
|
|
20240628,094100,82059135,3290,3290,3290,3290,0
|
|
20240628,094000,82059135,3290,3290,3290,3290,100
|
|
20240628,093900,81730135,3295,3295,3295,3295,0
|
|
20240628,093800,81730135,3295,3300,3300,3295,11
|
|
20240628,093700,81693840,3300,3300,3300,3280,564
|
|
20240628,093600,79843540,3300,3300,3300,3300,14
|
|
20240628,093500,79797340,3285,3285,3285,3285,0
|
|
20240628,093400,79797340,3285,3285,3285,3285,0
|
|
20240628,093300,79797340,3285,3285,3285,3285,897
|
|
20240628,093200,76850695,3280,3280,3280,3280,0
|
|
20240628,093100,76850695,3280,3280,3280,3280,2900
|
|
20240628,093000,67338695,3280,3285,3285,3280,651
|
|
20240628,092900,65200655,3285,3290,3290,3285,2954
|
|
20240628,092800,55491600,3290,3290,3290,3290,987
|
|
20240628,092700,52244370,3290,3290,3290,3290,1300
|
|
20240628,092600,47967370,3285,3285,3285,3285,0
|
|
20240628,092500,47967370,3285,3285,3285,3285,2
|
|
20240628,092400,47960800,3285,3285,3285,3285,2
|
|
20240628,092300,47954230,3285,3290,3290,3285,551
|
|
20240628,092200,46143940,3290,3290,3290,3290,100
|
|
20240628,092100,45814940,3285,3285,3285,3285,0
|
|
20240628,092000,45814940,3285,3285,3285,3285,26
|
|
20240628,091900,45729530,3285,3290,3290,3285,4201
|
|
20240628,091800,31929240,3290,3290,3290,3290,14
|
|
20240628,091700,31883180,3285,3285,3285,3285,0
|
|
20240628,091600,31883180,3285,3285,3285,3285,1085
|
|
20240628,091500,28318955,3285,3290,3290,3285,674
|
|
20240628,091400,26104515,3285,3285,3285,3285,3325
|
|
20240628,091300,15181890,3290,3290,3290,3290,10
|
|
20240628,091200,15148990,3290,3295,3300,3290,752
|
|
20240628,091100,12674850,3300,3290,3300,3290,422
|
|
20240628,091000,11286460,3290,3290,3290,3290,102
|
|
20240628,090900,10950880,3290,3290,3290,3290,81
|
|
20240628,090800,10684390,3290,3290,3290,3290,23
|
|
20240628,090700,10608720,3290,3290,3290,3290,58
|
|
20240628,090600,10417900,3290,3290,3290,3290,770
|
|
20240628,090500,7884600,3295,3300,3300,3295,95
|
|
20240628,090400,7571570,3300,3300,3300,3300,11
|
|
20240628,090300,7535270,3295,3295,3295,3295,1471
|
|
20240628,090200,2688325,3295,3295,3295,3295,458
|
|
20240628,090100,1179215,3295,3300,3300,3295,4
|
|
20240628,090000,1166030,3290,3285,3290,3285,315
|