605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190200,220658470,5590,5590,5590,5590,402
|
|
20240628,190100,220658470,5590,5590,5590,5590,0
|
|
20240628,190000,220658470,5590,5590,5590,5590,0
|
|
20240628,185900,220658470,5590,5590,5590,5590,0
|
|
20240628,185800,220658470,5590,5590,5590,5590,0
|
|
20240628,185700,220658470,5590,5590,5590,5590,0
|
|
20240628,185600,220658470,5590,5590,5590,5590,0
|
|
20240628,185500,220658470,5590,5590,5590,5590,0
|
|
20240628,185400,220658470,5590,5590,5590,5590,0
|
|
20240628,185300,220658470,5590,5590,5590,5590,0
|
|
20240628,185200,220658470,5590,5590,5590,5590,0
|
|
20240628,185100,220658470,5590,5590,5590,5590,0
|
|
20240628,185000,220658470,5590,5590,5590,5590,0
|
|
20240628,184900,220658470,5590,5590,5590,5590,0
|
|
20240628,184800,220658470,5590,5590,5590,5590,0
|
|
20240628,184700,220658470,5590,5590,5590,5590,0
|
|
20240628,184600,220658470,5590,5590,5590,5590,0
|
|
20240628,184500,220658470,5590,5590,5590,5590,0
|
|
20240628,184400,220658470,5590,5590,5590,5590,0
|
|
20240628,184300,220658470,5590,5590,5590,5590,0
|
|
20240628,184200,220658470,5590,5590,5590,5590,0
|
|
20240628,184100,220658470,5590,5590,5590,5590,0
|
|
20240628,184000,220658470,5590,5590,5590,5590,0
|
|
20240628,183900,220658470,5590,5590,5590,5590,0
|
|
20240628,183800,220658470,5590,5590,5590,5590,0
|
|
20240628,183700,220658470,5590,5590,5590,5590,0
|
|
20240628,183600,220658470,5590,5590,5590,5590,0
|
|
20240628,183500,220658470,5590,5590,5590,5590,0
|
|
20240628,183400,220658470,5590,5590,5590,5590,0
|
|
20240628,183300,220658470,5590,5590,5590,5590,0
|
|
20240628,183200,220658470,5590,5590,5590,5590,402
|
|
20240628,183100,220658470,5590,5590,5590,5590,0
|
|
20240628,183000,220658470,5590,5590,5590,5590,0
|
|
20240628,182900,220658470,5590,5590,5590,5590,0
|
|
20240628,182800,220658470,5590,5590,5590,5590,0
|
|
20240628,182700,220658470,5590,5590,5590,5590,0
|
|
20240628,182600,220658470,5590,5590,5590,5590,0
|
|
20240628,182500,220658470,5590,5590,5590,5590,0
|
|
20240628,182400,220658470,5590,5590,5590,5590,0
|
|
20240628,182300,220658470,5590,5590,5590,5590,0
|
|
20240628,182200,220658470,5590,5590,5590,5590,0
|
|
20240628,182100,220658470,5590,5590,5590,5590,0
|
|
20240628,182000,220658470,5590,5590,5590,5590,0
|
|
20240628,181900,220658470,5590,5590,5590,5590,0
|
|
20240628,181800,220658470,5590,5590,5590,5590,0
|
|
20240628,181700,220658470,5590,5590,5590,5590,0
|
|
20240628,181600,220658470,5590,5590,5590,5590,0
|
|
20240628,181500,220658470,5590,5590,5590,5590,0
|
|
20240628,181400,220658470,5590,5590,5590,5590,0
|
|
20240628,181300,220658470,5590,5590,5590,5590,0
|
|
20240628,181200,220658470,5590,5590,5590,5590,0
|
|
20240628,181100,220658470,5590,5590,5590,5590,0
|
|
20240628,181000,220658470,5590,5590,5590,5590,0
|
|
20240628,180900,220658470,5590,5590,5590,5590,0
|
|
20240628,180800,220658470,5590,5590,5590,5590,0
|
|
20240628,180700,220658470,5590,5590,5590,5590,0
|
|
20240628,180600,220658470,5590,5590,5590,5590,0
|
|
20240628,180500,220658470,5590,5590,5590,5590,0
|
|
20240628,180400,220658470,5590,5590,5590,5590,0
|
|
20240628,180300,220658470,5590,5590,5590,5590,0
|
|
20240628,180200,220658470,5590,5590,5590,5590,402
|
|
20240628,180100,220658470,5590,5590,5590,5590,0
|
|
20240628,180000,220658470,5590,5590,5590,5590,0
|
|
20240628,175900,220658470,5590,5590,5590,5590,0
|
|
20240628,175800,220658470,5590,5590,5590,5590,0
|
|
20240628,175700,220658470,5590,5590,5590,5590,0
|
|
20240628,175600,220658470,5590,5590,5590,5590,0
|
|
20240628,175500,220658470,5590,5590,5590,5590,0
|
|
20240628,175400,220658470,5590,5590,5590,5590,0
|
|
20240628,175300,220658470,5590,5590,5590,5590,0
|
|
20240628,175200,220658470,5590,5590,5590,5590,0
|
|
20240628,175100,220658470,5590,5590,5590,5590,0
|
|
20240628,175000,220658470,5590,5590,5590,5590,0
|
|
20240628,174900,220658470,5590,5590,5590,5590,0
|
|
20240628,174800,220658470,5590,5590,5590,5590,0
|
|
20240628,174700,220658470,5590,5590,5590,5590,0
|
|
20240628,174600,220658470,5590,5590,5590,5590,0
|
|
20240628,174500,220658470,5590,5590,5590,5590,0
|
|
20240628,174400,220658470,5590,5590,5590,5590,0
|
|
20240628,174300,220658470,5590,5590,5590,5590,0
|
|
20240628,174200,220658470,5590,5590,5590,5590,0
|
|
20240628,174100,220658470,5590,5590,5590,5590,0
|
|
20240628,174000,220658470,5590,5590,5590,5590,0
|
|
20240628,173900,220658470,5590,5590,5590,5590,0
|
|
20240628,173800,220658470,5590,5590,5590,5590,0
|
|
20240628,173700,220658470,5590,5590,5590,5590,0
|
|
20240628,173600,220658470,5590,5590,5590,5590,0
|
|
20240628,173500,220658470,5590,5590,5590,5590,0
|
|
20240628,173400,220658470,5590,5590,5590,5590,0
|
|
20240628,173300,220658470,5590,5590,5590,5590,0
|
|
20240628,173200,220658470,5590,5590,5590,5590,402
|
|
20240628,173100,220658470,5590,5590,5590,5590,0
|
|
20240628,173000,220658470,5590,5590,5590,5590,0
|
|
20240628,172900,220658470,5590,5590,5590,5590,0
|
|
20240628,172800,220658470,5590,5590,5590,5590,0
|
|
20240628,172700,220658470,5590,5590,5590,5590,0
|
|
20240628,172600,220658470,5590,5590,5590,5590,0
|
|
20240628,172500,220658470,5590,5590,5590,5590,0
|
|
20240628,172400,220658470,5590,5590,5590,5590,0
|
|
20240628,172300,220658470,5590,5590,5590,5590,0
|
|
20240628,172200,220658470,5590,5590,5590,5590,0
|
|
20240628,172100,220658470,5590,5590,5590,5590,0
|
|
20240628,172000,220658470,5590,5590,5590,5590,0
|
|
20240628,171900,220658470,5590,5590,5590,5590,0
|
|
20240628,171800,220658470,5590,5590,5590,5590,0
|
|
20240628,171700,220658470,5590,5590,5590,5590,0
|
|
20240628,171600,220658470,5590,5590,5590,5590,0
|
|
20240628,171500,220658470,5590,5590,5590,5590,0
|
|
20240628,171400,220658470,5590,5590,5590,5590,0
|
|
20240628,171300,220658470,5590,5590,5590,5590,0
|
|
20240628,171200,220658470,5590,5590,5590,5590,0
|
|
20240628,171100,220658470,5590,5590,5590,5590,0
|
|
20240628,171000,220658470,5590,5590,5590,5590,0
|
|
20240628,170900,220658470,5590,5590,5590,5590,0
|
|
20240628,170800,220658470,5590,5590,5590,5590,0
|
|
20240628,170700,220658470,5590,5590,5590,5590,0
|
|
20240628,170600,220658470,5590,5590,5590,5590,0
|
|
20240628,170500,220658470,5590,5590,5590,5590,0
|
|
20240628,170400,220658470,5590,5590,5590,5590,0
|
|
20240628,170300,220658470,5590,5590,5590,5590,0
|
|
20240628,170200,220658470,5590,5590,5590,5590,402
|
|
20240628,170100,220658470,5590,5590,5590,5590,0
|
|
20240628,170000,220658470,5590,5590,5590,5590,0
|
|
20240628,165900,220658470,5590,5590,5590,5590,0
|
|
20240628,165800,220658470,5590,5590,5590,5590,0
|
|
20240628,165700,220658470,5590,5590,5590,5590,0
|
|
20240628,165600,220658470,5590,5590,5590,5590,0
|
|
20240628,165500,220658470,5590,5590,5590,5590,0
|
|
20240628,165400,220658470,5590,5590,5590,5590,0
|
|
20240628,165300,220658470,5590,5590,5590,5590,0
|
|
20240628,165200,220658470,5590,5590,5590,5590,0
|
|
20240628,165100,220658470,5590,5590,5590,5590,0
|
|
20240628,165000,220658470,5590,5590,5590,5590,0
|
|
20240628,164900,220658470,5590,5590,5590,5590,0
|
|
20240628,164800,220658470,5590,5590,5590,5590,0
|
|
20240628,164700,220658470,5590,5590,5590,5590,0
|
|
20240628,164600,220658470,5590,5590,5590,5590,0
|
|
20240628,164500,220658470,5590,5590,5590,5590,0
|
|
20240628,164400,220658470,5590,5590,5590,5590,0
|
|
20240628,164300,220658470,5590,5590,5590,5590,0
|
|
20240628,164200,220658470,5590,5590,5590,5590,0
|
|
20240628,164100,220658470,5590,5590,5590,5590,0
|
|
20240628,164000,220658470,5590,5590,5590,5590,0
|
|
20240628,163900,220658470,5590,5590,5590,5590,0
|
|
20240628,163800,220658470,5590,5590,5590,5590,0
|
|
20240628,163700,220658470,5590,5590,5590,5590,0
|
|
20240628,163600,220658470,5590,5590,5590,5590,0
|
|
20240628,163500,220658470,5590,5590,5590,5590,0
|
|
20240628,163400,220658470,5590,5590,5590,5590,0
|
|
20240628,163300,220658470,5590,5590,5590,5590,0
|
|
20240628,163200,220658470,5590,5590,5590,5590,402
|
|
20240628,163100,220658470,5590,5590,5590,5590,0
|
|
20240628,163000,220658470,5590,5590,5590,5590,0
|
|
20240628,162900,220658470,5590,5590,5590,5590,0
|
|
20240628,162800,220658470,5590,5590,5590,5590,0
|
|
20240628,162700,220658470,5590,5590,5590,5590,0
|
|
20240628,162600,220658470,5590,5590,5590,5590,0
|
|
20240628,162500,220658470,5590,5590,5590,5590,0
|
|
20240628,162400,220658470,5590,5590,5590,5590,0
|
|
20240628,162300,220658470,5590,5590,5590,5590,0
|
|
20240628,162200,220658470,5590,5590,5590,5590,0
|
|
20240628,162100,220658470,5590,5590,5590,5590,0
|
|
20240628,162000,220658470,5590,5590,5590,5590,0
|
|
20240628,161900,220658470,5590,5590,5590,5590,0
|
|
20240628,161800,220658470,5590,5590,5590,5590,0
|
|
20240628,161700,220658470,5590,5590,5590,5590,0
|
|
20240628,161600,220658470,5590,5590,5590,5590,0
|
|
20240628,161500,220658470,5590,5590,5590,5590,0
|
|
20240628,161400,220658470,5590,5590,5590,5590,0
|
|
20240628,161300,220658470,5590,5590,5590,5590,0
|
|
20240628,161200,220658470,5590,5590,5590,5590,0
|
|
20240628,161100,220658470,5590,5590,5590,5590,0
|
|
20240628,161000,220658470,5590,5590,5590,5590,0
|
|
20240628,160900,220658470,5590,5590,5590,5590,0
|
|
20240628,160800,220658470,5590,5590,5590,5590,0
|
|
20240628,160700,220658470,5590,5590,5590,5590,0
|
|
20240628,160600,220658470,5590,5590,5590,5590,0
|
|
20240628,160500,220658470,5590,5590,5590,5590,0
|
|
20240628,160400,220658470,5590,5590,5590,5590,0
|
|
20240628,160300,220658470,5590,5590,5590,5590,0
|
|
20240628,160200,220658470,5590,5590,5590,5590,402
|
|
20240628,160100,220658470,5590,5590,5590,5590,0
|
|
20240628,160000,220658470,5590,5590,5590,5590,0
|
|
20240628,155900,220658470,5590,5590,5590,5590,0
|
|
20240628,155800,220658470,5590,5590,5590,5590,0
|
|
20240628,155700,220658470,5590,5590,5590,5590,0
|
|
20240628,155600,220658470,5590,5590,5590,5590,0
|
|
20240628,155500,220658470,5590,5590,5590,5590,0
|
|
20240628,155400,220658470,5590,5590,5590,5590,0
|
|
20240628,155300,220658470,5590,5590,5590,5590,0
|
|
20240628,155200,220658470,5590,5590,5590,5590,0
|
|
20240628,155100,220658470,5590,5590,5590,5590,0
|
|
20240628,155000,220658470,5590,5590,5590,5590,0
|
|
20240628,154900,220658470,5590,5590,5590,5590,0
|
|
20240628,154800,220658470,5590,5590,5590,5590,0
|
|
20240628,154700,220658470,5590,5590,5590,5590,0
|
|
20240628,154600,220658470,5590,5590,5590,5590,0
|
|
20240628,154500,220658470,5590,5590,5590,5590,0
|
|
20240628,154400,220658470,5590,5590,5590,5590,0
|
|
20240628,154300,220658470,5590,5590,5590,5590,0
|
|
20240628,154200,220658470,5590,5590,5590,5590,0
|
|
20240628,154100,220658470,5590,5590,5590,5590,0
|
|
20240628,154000,220658470,5590,5590,5590,5590,0
|
|
20240628,153900,220658470,5590,5590,5590,5590,0
|
|
20240628,153800,220658470,5590,5590,5590,5590,0
|
|
20240628,153700,220658470,5590,5590,5590,5590,0
|
|
20240628,153600,220658470,5590,5590,5590,5590,0
|
|
20240628,153500,220658470,5590,5590,5590,5590,0
|
|
20240628,153400,220658470,5590,5590,5590,5590,0
|
|
20240628,153300,220658470,5590,5590,5590,5590,0
|
|
20240628,153200,220658470,5590,5590,5590,5590,402
|
|
20240628,153100,220658470,5590,5590,5590,5590,0
|
|
20240628,153000,220658470,5590,5590,5590,5590,402
|
|
20240628,152900,218411290,5600,5600,5600,5600,0
|
|
20240628,152800,218411290,5600,5600,5600,5600,0
|
|
20240628,152700,218411290,5600,5600,5600,5600,0
|
|
20240628,152600,218411290,5600,5600,5600,5600,0
|
|
20240628,152500,218411290,5600,5600,5600,5600,0
|
|
20240628,152400,218411290,5600,5600,5600,5600,0
|
|
20240628,152300,218411290,5600,5600,5600,5600,0
|
|
20240628,152200,218411290,5600,5600,5600,5600,0
|
|
20240628,152100,218411290,5600,5600,5600,5600,0
|
|
20240628,152000,218411290,5600,5600,5600,5600,0
|
|
20240628,151900,218411290,5600,5560,5600,5560,170
|
|
20240628,151800,217465810,5600,5600,5600,5600,0
|
|
20240628,151700,217465810,5600,5560,5600,5560,4
|
|
20240628,151600,217443450,5600,5600,5600,5600,0
|
|
20240628,151500,217443450,5600,5550,5600,5550,581
|
|
20240628,151400,214211190,5570,5570,5570,5570,0
|
|
20240628,151300,214211190,5570,5570,5570,5570,0
|
|
20240628,151200,214211190,5570,5560,5570,5560,51
|
|
20240628,151100,213927620,5540,5550,5550,5540,11
|
|
20240628,151000,213866580,5560,5530,5560,5530,265
|
|
20240628,150900,212396630,5530,5530,5560,5530,247
|
|
20240628,150800,211027440,5530,5530,5540,5530,146
|
|
20240628,150700,210219190,5530,5540,5540,5530,202
|
|
20240628,150600,209101360,5530,5530,5540,5530,106
|
|
20240628,150500,208514650,5530,5530,5540,5530,130
|
|
20240628,150400,207795230,5530,5530,5530,5530,140
|
|
20240628,150300,207021030,5530,5540,5540,5530,114
|
|
20240628,150200,206390240,5530,5530,5540,5530,140
|
|
20240628,150100,205615780,5530,5530,5530,5530,201
|
|
20240628,150000,204504250,5530,5540,5560,5530,51
|
|
20240628,145900,204222110,5560,5540,5560,5530,191
|
|
20240628,145800,203164690,5540,5530,5550,5530,41
|
|
20240628,145700,202937600,5530,5540,5540,5530,124
|
|
20240628,145600,202250710,5550,5540,5550,5540,144
|
|
20240628,145500,201452730,5540,5540,5550,5540,146
|
|
20240628,145400,200643660,5540,5540,5560,5540,151
|
|
20240628,145300,199807100,5540,5530,5570,5530,98
|
|
20240628,145200,199263880,5530,5540,5540,5530,138
|
|
20240628,145100,198500320,5540,5540,5540,5540,126
|
|
20240628,145000,197802280,5540,5530,5540,5530,149
|
|
20240628,144900,196977000,5530,5530,5540,5530,212
|
|
20240628,144800,195804140,5530,5530,5540,5530,87
|
|
20240628,144700,195322900,5540,5530,5540,5530,130
|
|
20240628,144600,194603170,5530,5530,5560,5530,175
|
|
20240628,144500,193633800,5550,5550,5560,5530,131
|
|
20240628,144400,192907730,5570,5540,5580,5530,157
|
|
20240628,144300,192038280,5540,5560,5560,5530,114
|
|
20240628,144200,191407550,5570,5530,5580,5530,137
|
|
20240628,144100,190647960,5530,5540,5570,5530,243
|
|
20240628,144000,189300470,5550,5540,5550,5540,158
|
|
20240628,143900,188425130,5550,5540,5550,5540,145
|
|
20240628,143800,187621770,5550,5540,5560,5540,78
|
|
20240628,143700,187189580,5560,5540,5560,5540,147
|
|
20240628,143600,186374980,5550,5540,5550,5540,124
|
|
20240628,143500,185687880,5550,5540,5550,5540,135
|
|
20240628,143400,184939710,5540,5540,5560,5540,182
|
|
20240628,143300,183930730,5540,5540,5540,5540,54
|
|
20240628,143200,183631570,5540,5540,5540,5540,196
|
|
20240628,143100,182545730,5540,5540,5550,5540,159
|
|
20240628,143000,181664680,5540,5540,5540,5540,84
|
|
20240628,142900,181199320,5540,5540,5540,5540,210
|
|
20240628,142800,180035920,5540,5540,5540,5540,96
|
|
20240628,142700,179504080,5540,5540,5540,5540,244
|
|
20240628,142600,178152320,5540,5560,5560,5540,171
|
|
20240628,142500,177203740,5550,5550,5580,5550,101
|
|
20240628,142400,176642930,5560,5550,5580,5550,118
|
|
20240628,142300,175987970,5580,5550,5590,5550,197
|
|
20240628,142200,174894340,5550,5550,5560,5550,217
|
|
20240628,142100,173689420,5550,5560,5590,5550,110
|
|
20240628,142000,173077730,5560,5570,5600,5560,115
|
|
20240628,141900,172437690,5570,5550,5570,5550,170
|
|
20240628,141800,171493950,5550,5550,5550,5550,67
|
|
20240628,141700,171122100,5550,5550,5560,5550,211
|
|
20240628,141600,169950990,5570,5570,5570,5550,180
|
|
20240628,141500,168951670,5570,5550,5570,5550,223
|
|
20240628,141400,167713210,5570,5570,5570,5550,120
|
|
20240628,141300,167046020,5560,5570,5570,5560,163
|
|
20240628,141200,166139700,5590,5560,5590,5560,98
|
|
20240628,141100,165594500,5570,5570,5580,5560,158
|
|
20240628,141000,164715640,5590,5550,5590,5550,214
|
|
20240628,140900,163522400,5580,5560,5580,5560,448
|
|
20240628,140800,161027030,5570,5590,5600,5560,118
|
|
20240628,140700,160369760,5590,5570,5610,5570,82
|
|
20240628,140600,159912010,5610,5580,5610,5570,1800
|
|
20240628,140500,149867810,5610,5580,5610,5580,63
|
|
20240628,140400,149516060,5580,5580,5580,5580,145
|
|
20240628,140300,148706960,5580,5580,5580,5580,0
|
|
20240628,140200,148706960,5580,5580,5580,5580,0
|
|
20240628,140100,148706960,5580,5580,5580,5580,0
|
|
20240628,140000,148706960,5580,5580,5580,5580,100
|
|
20240628,135900,148148960,5580,5580,5580,5580,0
|
|
20240628,135800,148148960,5580,5580,5580,5580,0
|
|
20240628,135700,148148960,5580,5580,5580,5580,0
|
|
20240628,135600,148148960,5580,5580,5590,5580,890
|
|
20240628,135500,143179860,5590,5590,5590,5590,0
|
|
20240628,135400,143179860,5590,5590,5590,5590,501
|
|
20240628,135300,140379270,5580,5580,5580,5580,0
|
|
20240628,135200,140379270,5580,5580,5580,5580,0
|
|
20240628,135100,140379270,5580,5580,5580,5580,0
|
|
20240628,135000,140379270,5580,5580,5580,5580,2
|
|
20240628,134900,140368110,5600,5600,5600,5600,10
|
|
20240628,134800,140312110,5610,5610,5610,5610,0
|
|
20240628,134700,140312110,5610,5580,5610,5580,2275
|
|
20240628,134600,127586550,5580,5580,5580,5580,600
|
|
20240628,134500,124238550,5580,5570,5580,5570,1219
|
|
20240628,134400,117437790,5560,5560,5560,5560,0
|
|
20240628,134300,117437790,5560,5560,5560,5560,0
|
|
20240628,134200,117437790,5560,5560,5560,5560,0
|
|
20240628,134100,117437790,5560,5560,5560,5560,0
|
|
20240628,134000,117437790,5560,5560,5560,5560,50
|
|
20240628,133900,117159790,5570,5570,5570,5570,0
|
|
20240628,133800,117159790,5570,5570,5570,5570,1
|
|
20240628,133700,117154220,5570,5570,5570,5570,0
|
|
20240628,133600,117154220,5570,5570,5570,5570,1
|
|
20240628,133500,117148650,5560,5560,5560,5560,0
|
|
20240628,133400,117148650,5560,5560,5560,5560,0
|
|
20240628,133300,117148650,5560,5560,5560,5560,0
|
|
20240628,133200,117148650,5560,5560,5560,5560,0
|
|
20240628,133100,117148650,5560,5560,5560,5560,0
|
|
20240628,133000,117148650,5560,5560,5560,5560,0
|
|
20240628,132900,117148650,5560,5560,5560,5560,0
|
|
20240628,132800,117148650,5560,5560,5560,5560,20
|
|
20240628,132700,117037450,5560,5560,5560,5560,0
|
|
20240628,132600,117037450,5560,5560,5560,5560,0
|
|
20240628,132500,117037450,5560,5560,5560,5560,1
|
|
20240628,132400,117031890,5550,5550,5550,5550,0
|
|
20240628,132300,117031890,5550,5550,5550,5550,0
|
|
20240628,132200,117031890,5550,5560,5560,5550,214
|
|
20240628,132100,115844050,5560,5560,5560,5560,100
|
|
20240628,132000,115288050,5560,5560,5560,5560,100
|
|
20240628,131900,114732050,5560,5560,5560,5560,90
|
|
20240628,131800,114231650,5560,5560,5560,5560,0
|
|
20240628,131700,114231650,5560,5560,5560,5560,90
|
|
20240628,131600,113731250,5570,5570,5570,5570,127
|
|
20240628,131500,113023860,5570,5570,5570,5570,0
|
|
20240628,131400,113023860,5570,5570,5570,5570,0
|
|
20240628,131300,113023860,5570,5570,5570,5570,1
|
|
20240628,131200,113018290,5560,5560,5560,5560,0
|
|
20240628,131100,113018290,5560,5560,5560,5560,0
|
|
20240628,131000,113018290,5560,5560,5560,5560,0
|
|
20240628,130900,113018290,5560,5560,5560,5560,0
|
|
20240628,130800,113018290,5560,5560,5560,5560,0
|
|
20240628,130700,113018290,5560,5560,5560,5560,2
|
|
20240628,130600,113007170,5550,5550,5550,5550,0
|
|
20240628,130500,113007170,5550,5550,5550,5550,0
|
|
20240628,130400,113007170,5550,5550,5550,5550,0
|
|
20240628,130300,113007170,5550,5550,5550,5550,500
|
|
20240628,130200,110232170,5550,5560,5560,5550,1095
|
|
20240628,130100,104144920,5560,5570,5570,5560,1532
|
|
20240628,130000,95623550,5580,5580,5580,5580,0
|
|
20240628,125900,95623550,5580,5580,5580,5580,0
|
|
20240628,125800,95623550,5580,5580,5580,5580,100
|
|
20240628,125700,95065550,5570,5570,5570,5570,1
|
|
20240628,125600,95059980,5570,5570,5570,5570,0
|
|
20240628,125500,95059980,5570,5570,5570,5570,0
|
|
20240628,125400,95059980,5570,5570,5570,5570,1
|
|
20240628,125300,95054410,5570,5570,5570,5570,0
|
|
20240628,125200,95054410,5570,5570,5570,5570,0
|
|
20240628,125100,95054410,5570,5570,5570,5570,79
|
|
20240628,125000,94614380,5580,5590,5590,5580,100
|
|
20240628,124900,94055610,5590,5590,5590,5590,0
|
|
20240628,124800,94055610,5590,5590,5590,5590,8
|
|
20240628,124700,94010890,5600,5600,5600,5600,0
|
|
20240628,124600,94010890,5600,5600,5600,5600,0
|
|
20240628,124500,94010890,5600,5600,5600,5600,3
|
|
20240628,124400,93994090,5600,5600,5600,5600,2
|
|
20240628,124300,93982890,5600,5590,5600,5590,115
|
|
20240628,124200,93340030,5600,5600,5600,5600,1
|
|
20240628,124100,93334430,5590,5590,5590,5590,1
|
|
20240628,124000,93328840,5590,5590,5590,5590,0
|
|
20240628,123900,93328840,5590,5590,5590,5590,0
|
|
20240628,123800,93328840,5590,5590,5590,5590,0
|
|
20240628,123700,93328840,5590,5590,5590,5590,0
|
|
20240628,123600,93328840,5590,5590,5590,5590,200
|
|
20240628,123500,92210840,5590,5590,5590,5590,1
|
|
20240628,123400,92205250,5590,5590,5590,5590,0
|
|
20240628,123300,92205250,5590,5590,5590,5590,0
|
|
20240628,123200,92205250,5590,5590,5590,5590,0
|
|
20240628,123100,92205250,5590,5590,5590,5590,0
|
|
20240628,123000,92205250,5590,5590,5590,5590,0
|
|
20240628,122900,92205250,5590,5570,5590,5570,600
|
|
20240628,122800,88853250,5580,5580,5580,5580,201
|
|
20240628,122700,87731670,5570,5570,5570,5570,0
|
|
20240628,122600,87731670,5570,5570,5570,5570,0
|
|
20240628,122500,87731670,5570,5570,5570,5570,0
|
|
20240628,122400,87731670,5570,5570,5570,5570,0
|
|
20240628,122300,87731670,5570,5570,5570,5570,0
|
|
20240628,122200,87731670,5570,5570,5570,5570,0
|
|
20240628,122100,87731670,5570,5570,5570,5570,70
|
|
20240628,122000,87341770,5570,5570,5570,5570,89
|
|
20240628,121900,86846040,5580,5580,5580,5580,131
|
|
20240628,121800,86115060,5590,5590,5590,5590,0
|
|
20240628,121700,86115060,5590,5590,5590,5590,0
|
|
20240628,121600,86115060,5590,5590,5590,5590,0
|
|
20240628,121500,86115060,5590,5590,5590,5590,0
|
|
20240628,121400,86115060,5590,5590,5590,5590,111
|
|
20240628,121300,85494570,5600,5600,5600,5600,127
|
|
20240628,121200,84783370,5580,5580,5580,5580,0
|
|
20240628,121100,84783370,5580,5580,5580,5580,0
|
|
20240628,121000,84783370,5580,5580,5580,5580,0
|
|
20240628,120900,84783370,5580,5580,5580,5580,0
|
|
20240628,120800,84783370,5580,5580,5580,5580,100
|
|
20240628,120700,84225370,5600,5580,5600,5580,101
|
|
20240628,120600,83661770,5600,5600,5600,5600,80
|
|
20240628,120500,83213770,5590,5590,5590,5590,60
|
|
20240628,120400,82878370,5570,5570,5570,5570,0
|
|
20240628,120300,82878370,5570,5570,5570,5570,0
|
|
20240628,120200,82878370,5570,5570,5570,5570,0
|
|
20240628,120100,82878370,5570,5570,5570,5570,0
|
|
20240628,120000,82878370,5570,5570,5570,5570,0
|
|
20240628,115900,82878370,5570,5570,5570,5570,0
|
|
20240628,115800,82878370,5570,5570,5570,5570,0
|
|
20240628,115700,82878370,5570,5570,5570,5570,100
|
|
20240628,115600,82321370,5600,5600,5600,5600,0
|
|
20240628,115500,82321370,5600,5600,5600,5600,0
|
|
20240628,115400,82321370,5600,5600,5600,5600,0
|
|
20240628,115300,82321370,5600,5600,5600,5600,0
|
|
20240628,115200,82321370,5600,5600,5600,5600,0
|
|
20240628,115100,82321370,5600,5600,5600,5600,0
|
|
20240628,115000,82321370,5600,5600,5600,5600,0
|
|
20240628,114900,82321370,5600,5600,5600,5600,854
|
|
20240628,114800,77538970,5580,5580,5580,5580,0
|
|
20240628,114700,77538970,5580,5580,5580,5580,0
|
|
20240628,114600,77538970,5580,5580,5580,5580,573
|
|
20240628,114500,74341630,5600,5600,5600,5600,0
|
|
20240628,114400,74341630,5600,5600,5600,5600,1
|
|
20240628,114300,74336030,5590,5590,5590,5590,0
|
|
20240628,114200,74336030,5590,5590,5590,5590,0
|
|
20240628,114100,74336030,5590,5590,5590,5590,0
|
|
20240628,114000,74336030,5590,5590,5590,5590,2
|
|
20240628,113900,74324850,5580,5580,5580,5580,100
|
|
20240628,113800,73766850,5580,5580,5580,5580,0
|
|
20240628,113700,73766850,5580,5580,5580,5580,0
|
|
20240628,113600,73766850,5580,5590,5590,5580,100
|
|
20240628,113500,73208700,5590,5590,5590,5590,0
|
|
20240628,113400,73208700,5590,5590,5590,5590,0
|
|
20240628,113300,73208700,5590,5590,5590,5590,0
|
|
20240628,113200,73208700,5590,5590,5590,5590,0
|
|
20240628,113100,73208700,5590,5590,5590,5590,100
|
|
20240628,113000,72649700,5590,5590,5590,5590,4
|
|
20240628,112900,72627340,5580,5580,5580,5580,0
|
|
20240628,112800,72627340,5580,5580,5580,5580,100
|
|
20240628,112700,72069340,5580,5580,5580,5580,0
|
|
20240628,112600,72069340,5580,5580,5580,5580,0
|
|
20240628,112500,72069340,5580,5580,5580,5580,100
|
|
20240628,112400,71511340,5580,5580,5580,5580,0
|
|
20240628,112300,71511340,5580,5580,5580,5580,0
|
|
20240628,112200,71511340,5580,5580,5580,5580,0
|
|
20240628,112100,71511340,5580,5580,5580,5580,0
|
|
20240628,112000,71511340,5580,5580,5580,5580,100
|
|
20240628,111900,70953340,5590,5590,5590,5590,0
|
|
20240628,111800,70953340,5590,5590,5590,5590,0
|
|
20240628,111700,70953340,5590,5590,5590,5590,0
|
|
20240628,111600,70953340,5590,5590,5590,5590,0
|
|
20240628,111500,70953340,5590,5590,5590,5590,2
|
|
20240628,111400,70942160,5590,5590,5590,5590,0
|
|
20240628,111300,70942160,5590,5590,5590,5590,0
|
|
20240628,111200,70942160,5590,5590,5590,5590,0
|
|
20240628,111100,70942160,5590,5590,5590,5590,209
|
|
20240628,111000,69773850,5600,5600,5600,5600,146
|
|
20240628,110900,68956250,5600,5600,5600,5600,0
|
|
20240628,110800,68956250,5600,5600,5600,5600,0
|
|
20240628,110700,68956250,5600,5600,5600,5600,1000
|
|
20240628,110600,63356250,5600,5600,5600,5600,122
|
|
20240628,110500,62673050,5600,5590,5600,5590,227
|
|
20240628,110400,61403920,5570,5570,5570,5570,0
|
|
20240628,110300,61403920,5570,5570,5570,5570,0
|
|
20240628,110200,61403920,5570,5570,5570,5570,419
|
|
20240628,110100,59070090,5590,5590,5590,5590,3
|
|
20240628,110000,59053320,5590,5590,5590,5590,2
|
|
20240628,105900,59042140,5590,5590,5590,5590,0
|
|
20240628,105800,59042140,5590,5590,5590,5590,0
|
|
20240628,105700,59042140,5590,5590,5590,5590,0
|
|
20240628,105600,59042140,5590,5590,5590,5590,0
|
|
20240628,105500,59042140,5590,5570,5590,5570,363
|
|
20240628,105400,57012990,5590,5590,5590,5590,7
|
|
20240628,105300,56973860,5590,5590,5590,5590,0
|
|
20240628,105200,56973860,5590,5590,5590,5590,0
|
|
20240628,105100,56973860,5590,5590,5590,5590,0
|
|
20240628,105000,56973860,5590,5590,5590,5590,0
|
|
20240628,104900,56973860,5590,5590,5590,5590,0
|
|
20240628,104800,56973860,5590,5590,5590,5590,98
|
|
20240628,104700,56426040,5590,5590,5590,5590,0
|
|
20240628,104600,56426040,5590,5580,5590,5580,7
|
|
20240628,104500,56386930,5580,5580,5580,5580,90
|
|
20240628,104400,55884730,5570,5570,5570,5570,46
|
|
20240628,104300,55628510,5580,5580,5580,5580,0
|
|
20240628,104200,55628510,5580,5580,5580,5580,1
|
|
20240628,104100,55622930,5580,5580,5580,5580,1100
|
|
20240628,104000,49484930,5580,5580,5580,5580,89
|
|
20240628,103900,48988310,5570,5570,5570,5570,0
|
|
20240628,103800,48988310,5570,5570,5570,5570,0
|
|
20240628,103700,48988310,5570,5570,5570,5570,500
|
|
20240628,103600,46203310,5570,5570,5570,5570,0
|
|
20240628,103500,46203310,5570,5570,5570,5570,0
|
|
20240628,103400,46203310,5570,5570,5570,5570,0
|
|
20240628,103300,46203310,5570,5570,5570,5570,6
|
|
20240628,103200,46169890,5570,5570,5570,5570,0
|
|
20240628,103100,46169890,5570,5570,5570,5570,0
|
|
20240628,103000,46169890,5570,5570,5570,5570,0
|
|
20240628,102900,46169890,5570,5570,5570,5570,0
|
|
20240628,102800,46169890,5570,5560,5570,5560,959
|
|
20240628,102700,40829260,5570,5570,5570,5570,0
|
|
20240628,102600,40829260,5570,5570,5570,5570,6
|
|
20240628,102500,40795840,5570,5570,5570,5570,0
|
|
20240628,102400,40795840,5570,5570,5570,5570,6
|
|
20240628,102300,40762420,5540,5550,5550,5540,200
|
|
20240628,102200,39652530,5540,5540,5540,5540,0
|
|
20240628,102100,39652530,5540,5540,5540,5540,0
|
|
20240628,102000,39652530,5540,5540,5540,5540,110
|
|
20240628,101900,39043130,5560,5560,5560,5560,0
|
|
20240628,101800,39043130,5560,5560,5560,5560,0
|
|
20240628,101700,39043130,5560,5560,5560,5560,9
|
|
20240628,101600,38993090,5550,5550,5550,5550,0
|
|
20240628,101500,38993090,5550,5550,5550,5550,148
|
|
20240628,101400,38171690,5580,5580,5580,5580,2
|
|
20240628,101300,38160530,5580,5560,5580,5560,220
|
|
20240628,101200,36932950,5560,5560,5560,5560,0
|
|
20240628,101100,36932950,5560,5560,5560,5560,0
|
|
20240628,101000,36932950,5560,5570,5570,5560,1489
|
|
20240628,100900,28651760,5580,5580,5580,5580,519
|
|
20240628,100800,25755740,5580,5580,5580,5580,0
|
|
20240628,100700,25755740,5580,5580,5580,5580,0
|
|
20240628,100600,25755740,5580,5580,5580,5580,0
|
|
20240628,100500,25755740,5580,5580,5580,5580,101
|
|
20240628,100400,25192160,5580,5580,5580,5580,0
|
|
20240628,100300,25192160,5580,5580,5580,5580,0
|
|
20240628,100200,25192160,5580,5580,5580,5580,1
|
|
20240628,100100,25186580,5590,5590,5590,5590,0
|
|
20240628,100000,25186580,5590,5590,5590,5590,0
|
|
20240628,095900,25186580,5590,5590,5590,5590,0
|
|
20240628,095800,25186580,5590,5590,5590,5590,0
|
|
20240628,095700,25186580,5590,5590,5590,5590,0
|
|
20240628,095600,25186580,5590,5590,5590,5590,0
|
|
20240628,095500,25186580,5590,5590,5590,5590,0
|
|
20240628,095400,25186580,5590,5590,5590,5590,0
|
|
20240628,095300,25186580,5590,5590,5590,5590,0
|
|
20240628,095200,25186580,5590,5590,5590,5590,1
|
|
20240628,095100,25180990,5580,5570,5580,5570,731
|
|
20240628,095000,21104630,5570,5550,5570,5550,308
|
|
20240628,094900,19391650,5550,5550,5550,5550,0
|
|
20240628,094800,19391650,5550,5550,5550,5550,5
|
|
20240628,094700,19363900,5550,5550,5550,5550,0
|
|
20240628,094600,19363900,5550,5550,5550,5550,6
|
|
20240628,094500,19330600,5550,5550,5550,5550,5
|
|
20240628,094400,19302850,5550,5550,5550,5550,4
|
|
20240628,094300,19280650,5550,5550,5550,5550,1
|
|
20240628,094200,19275100,5540,5540,5540,5540,210
|
|
20240628,094100,18111700,5550,5550,5550,5550,200
|
|
20240628,094000,17001700,5540,5540,5540,5540,0
|
|
20240628,093900,17001700,5540,5540,5540,5540,200
|
|
20240628,093800,15893700,5550,5550,5550,5550,2
|
|
20240628,093700,15882600,5550,5550,5550,5550,4
|
|
20240628,093600,15860400,5550,5550,5550,5550,0
|
|
20240628,093500,15860400,5550,5550,5550,5550,0
|
|
20240628,093400,15860400,5550,5550,5550,5550,500
|
|
20240628,093300,13085400,5530,5530,5530,5530,0
|
|
20240628,093200,13085400,5530,5530,5530,5530,0
|
|
20240628,093100,13085400,5530,5530,5530,5530,0
|
|
20240628,093000,13085400,5530,5540,5540,5530,320
|
|
20240628,092900,11314800,5540,5540,5540,5540,2
|
|
20240628,092800,11303720,5550,5550,5550,5550,0
|
|
20240628,092700,11303720,5550,5530,5550,5530,62
|
|
20240628,092600,10960840,5530,5530,5530,5530,76
|
|
20240628,092500,10540560,5530,5530,5530,5530,0
|
|
20240628,092400,10540560,5530,5530,5530,5530,124
|
|
20240628,092300,9854840,5530,5530,5530,5530,25
|
|
20240628,092200,9716590,5530,5520,5530,5520,35
|
|
20240628,092100,9523140,5520,5520,5520,5520,0
|
|
20240628,092000,9523140,5520,5520,5520,5520,30
|
|
20240628,091900,9357540,5520,5530,5530,5520,401
|
|
20240628,091800,7143860,5530,5530,5530,5530,14
|
|
20240628,091700,7066440,5530,5530,5530,5530,6
|
|
20240628,091600,7033260,5530,5530,5530,5530,0
|
|
20240628,091500,7033260,5530,5530,5530,5530,0
|
|
20240628,091400,7033260,5530,5530,5530,5530,113
|
|
20240628,091300,6408370,5540,5540,5540,5540,100
|
|
20240628,091200,5854370,5540,5540,5540,5540,0
|
|
20240628,091100,5854370,5540,5540,5540,5540,0
|
|
20240628,091000,5854370,5540,5560,5560,5540,163
|
|
20240628,090900,4948730,5580,5580,5580,5580,0
|
|
20240628,090800,4948730,5580,5580,5590,5580,179
|
|
20240628,090700,3949890,5580,5580,5580,5580,25
|
|
20240628,090600,3810390,5580,5580,5580,5580,3
|
|
20240628,090500,3793650,5580,5580,5580,5580,0
|
|
20240628,090400,3793650,5580,5580,5580,5580,0
|
|
20240628,090300,3793650,5580,5580,5580,5580,0
|
|
20240628,090200,3793650,5580,5580,5580,5580,10
|
|
20240628,090100,3737850,5580,5580,5580,5580,6
|
|
20240628,090000,3704370,5610,5520,5610,5520,669
|