580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183700,220959990,19580,19580,19580,19580,255
|
|
20240628,183600,220959990,19580,19580,19580,19580,0
|
|
20240628,183500,220959990,19580,19580,19580,19580,0
|
|
20240628,183400,220959990,19580,19580,19580,19580,0
|
|
20240628,183300,220959990,19580,19580,19580,19580,0
|
|
20240628,183200,220959990,19580,19580,19580,19580,0
|
|
20240628,183100,220959990,19580,19580,19580,19580,0
|
|
20240628,183000,220959990,19580,19580,19580,19580,0
|
|
20240628,182900,220959990,19580,19580,19580,19580,0
|
|
20240628,182800,220959990,19580,19580,19580,19580,0
|
|
20240628,182700,220959990,19580,19580,19580,19580,0
|
|
20240628,182600,220959990,19580,19580,19580,19580,0
|
|
20240628,182500,220959990,19580,19580,19580,19580,0
|
|
20240628,182400,220959990,19580,19580,19580,19580,0
|
|
20240628,182300,220959990,19580,19580,19580,19580,0
|
|
20240628,182200,220959990,19580,19580,19580,19580,0
|
|
20240628,182100,220959990,19580,19580,19580,19580,0
|
|
20240628,182000,220959990,19580,19580,19580,19580,0
|
|
20240628,181900,220959990,19580,19580,19580,19580,0
|
|
20240628,181800,220959990,19580,19580,19580,19580,0
|
|
20240628,181700,220959990,19580,19580,19580,19580,0
|
|
20240628,181600,220959990,19580,19580,19580,19580,0
|
|
20240628,181500,220959990,19580,19580,19580,19580,0
|
|
20240628,181400,220959990,19580,19580,19580,19580,0
|
|
20240628,181300,220959990,19580,19580,19580,19580,0
|
|
20240628,181200,220959990,19580,19580,19580,19580,0
|
|
20240628,181100,220959990,19580,19580,19580,19580,0
|
|
20240628,181000,220959990,19580,19580,19580,19580,0
|
|
20240628,180900,220959990,19580,19580,19580,19580,0
|
|
20240628,180800,220959990,19580,19580,19580,19580,0
|
|
20240628,180700,220959990,19580,19580,19580,19580,255
|
|
20240628,180600,220959990,19580,19580,19580,19580,0
|
|
20240628,180500,220959990,19580,19580,19580,19580,0
|
|
20240628,180400,220959990,19580,19580,19580,19580,0
|
|
20240628,180300,220959990,19580,19580,19580,19580,0
|
|
20240628,180200,220959990,19580,19580,19580,19580,0
|
|
20240628,180100,220959990,19580,19580,19580,19580,0
|
|
20240628,180000,220959990,19580,19580,19580,19580,0
|
|
20240628,175900,220959990,19580,19580,19580,19580,0
|
|
20240628,175800,220959990,19580,19580,19580,19580,0
|
|
20240628,175700,220959990,19580,19580,19580,19580,0
|
|
20240628,175600,220959990,19580,19580,19580,19580,0
|
|
20240628,175500,220959990,19580,19580,19580,19580,0
|
|
20240628,175400,220959990,19580,19580,19580,19580,0
|
|
20240628,175300,220959990,19580,19580,19580,19580,0
|
|
20240628,175200,220959990,19580,19580,19580,19580,0
|
|
20240628,175100,220959990,19580,19580,19580,19580,0
|
|
20240628,175000,220959990,19580,19580,19580,19580,0
|
|
20240628,174900,220959990,19580,19580,19580,19580,0
|
|
20240628,174800,220959990,19580,19580,19580,19580,0
|
|
20240628,174700,220959990,19580,19580,19580,19580,0
|
|
20240628,174600,220959990,19580,19580,19580,19580,0
|
|
20240628,174500,220959990,19580,19580,19580,19580,0
|
|
20240628,174400,220959990,19580,19580,19580,19580,0
|
|
20240628,174300,220959990,19580,19580,19580,19580,0
|
|
20240628,174200,220959990,19580,19580,19580,19580,0
|
|
20240628,174100,220959990,19580,19580,19580,19580,0
|
|
20240628,174000,220959990,19580,19580,19580,19580,0
|
|
20240628,173900,220959990,19580,19580,19580,19580,0
|
|
20240628,173800,220959990,19580,19580,19580,19580,0
|
|
20240628,173700,220959990,19580,19580,19580,19580,255
|
|
20240628,173600,220959990,19580,19580,19580,19580,0
|
|
20240628,173500,220959990,19580,19580,19580,19580,0
|
|
20240628,173400,220959990,19580,19580,19580,19580,0
|
|
20240628,173300,220959990,19580,19580,19580,19580,0
|
|
20240628,173200,220959990,19580,19580,19580,19580,0
|
|
20240628,173100,220959990,19580,19580,19580,19580,0
|
|
20240628,173000,220959990,19580,19580,19580,19580,0
|
|
20240628,172900,220959990,19580,19580,19580,19580,0
|
|
20240628,172800,220959990,19580,19580,19580,19580,0
|
|
20240628,172700,220959990,19580,19580,19580,19580,0
|
|
20240628,172600,220959990,19580,19580,19580,19580,0
|
|
20240628,172500,220959990,19580,19580,19580,19580,0
|
|
20240628,172400,220959990,19580,19580,19580,19580,0
|
|
20240628,172300,220959990,19580,19580,19580,19580,0
|
|
20240628,172200,220959990,19580,19580,19580,19580,0
|
|
20240628,172100,220959990,19580,19580,19580,19580,0
|
|
20240628,172000,220959990,19580,19580,19580,19580,0
|
|
20240628,171900,220959990,19580,19580,19580,19580,0
|
|
20240628,171800,220959990,19580,19580,19580,19580,0
|
|
20240628,171700,220959990,19580,19580,19580,19580,0
|
|
20240628,171600,220959990,19580,19580,19580,19580,0
|
|
20240628,171500,220959990,19580,19580,19580,19580,0
|
|
20240628,171400,220959990,19580,19580,19580,19580,0
|
|
20240628,171300,220959990,19580,19580,19580,19580,0
|
|
20240628,171200,220959990,19580,19580,19580,19580,0
|
|
20240628,171100,220959990,19580,19580,19580,19580,0
|
|
20240628,171000,220959990,19580,19580,19580,19580,0
|
|
20240628,170900,220959990,19580,19580,19580,19580,0
|
|
20240628,170800,220959990,19580,19580,19580,19580,0
|
|
20240628,170700,220959990,19580,19580,19580,19580,255
|
|
20240628,170600,220959990,19580,19580,19580,19580,0
|
|
20240628,170500,220959990,19580,19580,19580,19580,0
|
|
20240628,170400,220959990,19580,19580,19580,19580,0
|
|
20240628,170300,220959990,19580,19580,19580,19580,0
|
|
20240628,170200,220959990,19580,19580,19580,19580,0
|
|
20240628,170100,220959990,19580,19580,19580,19580,0
|
|
20240628,170000,220959990,19580,19580,19580,19580,0
|
|
20240628,165900,220959990,19580,19580,19580,19580,0
|
|
20240628,165800,220959990,19580,19580,19580,19580,0
|
|
20240628,165700,220959990,19580,19580,19580,19580,0
|
|
20240628,165600,220959990,19580,19580,19580,19580,0
|
|
20240628,165500,220959990,19580,19580,19580,19580,0
|
|
20240628,165400,220959990,19580,19580,19580,19580,0
|
|
20240628,165300,220959990,19580,19580,19580,19580,0
|
|
20240628,165200,220959990,19580,19580,19580,19580,0
|
|
20240628,165100,220959990,19580,19580,19580,19580,0
|
|
20240628,165000,220959990,19580,19580,19580,19580,0
|
|
20240628,164900,220959990,19580,19580,19580,19580,0
|
|
20240628,164800,220959990,19580,19580,19580,19580,0
|
|
20240628,164700,220959990,19580,19580,19580,19580,0
|
|
20240628,164600,220959990,19580,19580,19580,19580,0
|
|
20240628,164500,220959990,19580,19580,19580,19580,0
|
|
20240628,164400,220959990,19580,19580,19580,19580,0
|
|
20240628,164300,220959990,19580,19580,19580,19580,0
|
|
20240628,164200,220959990,19580,19580,19580,19580,0
|
|
20240628,164100,220959990,19580,19580,19580,19580,0
|
|
20240628,164000,220959990,19580,19580,19580,19580,0
|
|
20240628,163900,220959990,19580,19580,19580,19580,0
|
|
20240628,163800,220959990,19580,19580,19580,19580,0
|
|
20240628,163700,220959990,19580,19580,19580,19580,255
|
|
20240628,163600,220959990,19580,19580,19580,19580,0
|
|
20240628,163500,220959990,19580,19580,19580,19580,0
|
|
20240628,163400,220959990,19580,19580,19580,19580,0
|
|
20240628,163300,220959990,19580,19580,19580,19580,0
|
|
20240628,163200,220959990,19580,19580,19580,19580,0
|
|
20240628,163100,220959990,19580,19580,19580,19580,0
|
|
20240628,163000,220959990,19580,19580,19580,19580,0
|
|
20240628,162900,220959990,19580,19580,19580,19580,0
|
|
20240628,162800,220959990,19580,19580,19580,19580,0
|
|
20240628,162700,220959990,19580,19580,19580,19580,0
|
|
20240628,162600,220959990,19580,19580,19580,19580,0
|
|
20240628,162500,220959990,19580,19580,19580,19580,0
|
|
20240628,162400,220959990,19580,19580,19580,19580,0
|
|
20240628,162300,220959990,19580,19580,19580,19580,0
|
|
20240628,162200,220959990,19580,19580,19580,19580,0
|
|
20240628,162100,220959990,19580,19580,19580,19580,0
|
|
20240628,162000,220959990,19580,19580,19580,19580,0
|
|
20240628,161900,220959990,19580,19580,19580,19580,0
|
|
20240628,161800,220959990,19580,19580,19580,19580,0
|
|
20240628,161700,220959990,19580,19580,19580,19580,0
|
|
20240628,161600,220959990,19580,19580,19580,19580,0
|
|
20240628,161500,220959990,19580,19580,19580,19580,0
|
|
20240628,161400,220959990,19580,19580,19580,19580,0
|
|
20240628,161300,220959990,19580,19580,19580,19580,0
|
|
20240628,161200,220959990,19580,19580,19580,19580,0
|
|
20240628,161100,220959990,19580,19580,19580,19580,0
|
|
20240628,161000,220959990,19580,19580,19580,19580,0
|
|
20240628,160900,220959990,19580,19580,19580,19580,0
|
|
20240628,160800,220959990,19580,19580,19580,19580,0
|
|
20240628,160700,220959990,19580,19580,19580,19580,255
|
|
20240628,160600,220959990,19580,19580,19580,19580,0
|
|
20240628,160500,220959990,19580,19580,19580,19580,0
|
|
20240628,160400,220959990,19580,19580,19580,19580,0
|
|
20240628,160300,220959990,19580,19580,19580,19580,0
|
|
20240628,160200,220959990,19580,19580,19580,19580,0
|
|
20240628,160100,220959990,19580,19580,19580,19580,0
|
|
20240628,160000,220959990,19580,19580,19580,19580,0
|
|
20240628,155900,220959990,19580,19580,19580,19580,0
|
|
20240628,155800,220959990,19580,19580,19580,19580,0
|
|
20240628,155700,220959990,19580,19580,19580,19580,0
|
|
20240628,155600,220959990,19580,19580,19580,19580,0
|
|
20240628,155500,220959990,19580,19580,19580,19580,0
|
|
20240628,155400,220959990,19580,19580,19580,19580,0
|
|
20240628,155300,220959990,19580,19580,19580,19580,0
|
|
20240628,155200,220959990,19580,19580,19580,19580,0
|
|
20240628,155100,220959990,19580,19580,19580,19580,0
|
|
20240628,155000,220959990,19580,19580,19580,19580,0
|
|
20240628,154900,220959990,19580,19580,19580,19580,0
|
|
20240628,154800,220959990,19580,19580,19580,19580,0
|
|
20240628,154700,220959990,19580,19580,19580,19580,0
|
|
20240628,154600,220959990,19580,19580,19580,19580,0
|
|
20240628,154500,220959990,19580,19580,19580,19580,0
|
|
20240628,154400,220959990,19580,19580,19580,19580,0
|
|
20240628,154300,220959990,19580,19580,19580,19580,0
|
|
20240628,154200,220959990,19580,19580,19580,19580,0
|
|
20240628,154100,220959990,19580,19580,19580,19580,0
|
|
20240628,154000,220959990,19580,19580,19580,19580,0
|
|
20240628,153900,220959990,19580,19580,19580,19580,0
|
|
20240628,153800,220959990,19580,19580,19580,19580,0
|
|
20240628,153700,220959990,19580,19580,19580,19580,255
|
|
20240628,153600,220959990,19580,19580,19580,19580,0
|
|
20240628,153500,220959990,19580,19580,19580,19580,0
|
|
20240628,153400,220959990,19580,19580,19580,19580,0
|
|
20240628,153300,220959990,19580,19580,19580,19580,0
|
|
20240628,153200,220959990,19580,19580,19580,19580,0
|
|
20240628,153100,220959990,19580,19580,19580,19580,0
|
|
20240628,153000,220959990,19580,19580,19580,19580,255
|
|
20240628,152900,215967090,19610,19610,19610,19610,0
|
|
20240628,152800,215967090,19610,19610,19610,19610,0
|
|
20240628,152700,215967090,19610,19610,19610,19610,0
|
|
20240628,152600,215967090,19610,19610,19610,19610,0
|
|
20240628,152500,215967090,19610,19610,19610,19610,0
|
|
20240628,152400,215967090,19610,19610,19610,19610,0
|
|
20240628,152300,215967090,19610,19610,19610,19610,0
|
|
20240628,152200,215967090,19610,19610,19610,19610,0
|
|
20240628,152100,215967090,19610,19610,19610,19610,0
|
|
20240628,152000,215967090,19610,19610,19610,19610,0
|
|
20240628,151900,215967090,19610,19580,19610,19580,32
|
|
20240628,151800,215339930,19610,19610,19610,19610,10
|
|
20240628,151700,215143830,19570,19570,19570,19570,4
|
|
20240628,151600,215065550,19570,19570,19570,19570,0
|
|
20240628,151500,215065550,19570,19570,19570,19570,65
|
|
20240628,151400,213793500,19570,19570,19570,19570,7
|
|
20240628,151300,213656510,19610,19590,19610,19590,53
|
|
20240628,151200,212618180,19570,19570,19570,19570,6
|
|
20240628,151100,212500760,19570,19570,19570,19570,0
|
|
20240628,151000,212500760,19570,19570,19570,19570,0
|
|
20240628,150900,212500760,19570,19570,19570,19570,10
|
|
20240628,150800,212305060,19570,19570,19570,19570,84
|
|
20240628,150700,210661180,19570,19570,19570,19570,1
|
|
20240628,150600,210641610,19560,19560,19560,19560,0
|
|
20240628,150500,210641610,19560,19560,19560,19560,0
|
|
20240628,150400,210641610,19560,19570,19570,19560,79
|
|
20240628,150300,209096360,19560,19560,19560,19560,0
|
|
20240628,150200,209096360,19560,19560,19560,19560,0
|
|
20240628,150100,209096360,19560,19570,19570,19560,414
|
|
20240628,150000,200997860,19570,19570,19570,19570,0
|
|
20240628,145900,200997860,19570,19570,19570,19570,98
|
|
20240628,145800,199080000,19590,19590,19590,19590,0
|
|
20240628,145700,199080000,19590,19580,19590,19580,15
|
|
20240628,145600,198786200,19570,19570,19570,19570,0
|
|
20240628,145500,198786200,19570,19570,19570,19570,0
|
|
20240628,145400,198786200,19570,19570,19570,19570,0
|
|
20240628,145300,198786200,19570,19570,19570,19570,19
|
|
20240628,145200,198414370,19570,19580,19580,19570,100
|
|
20240628,145100,196456930,19580,19580,19580,19580,0
|
|
20240628,145000,196456930,19580,19580,19580,19580,0
|
|
20240628,144900,196456930,19580,19580,19580,19580,0
|
|
20240628,144800,196456930,19580,19580,19580,19580,0
|
|
20240628,144700,196456930,19580,19580,19580,19580,0
|
|
20240628,144600,196456930,19580,19580,19580,19580,0
|
|
20240628,144500,196456930,19580,19580,19580,19580,0
|
|
20240628,144400,196456930,19580,19580,19580,19580,0
|
|
20240628,144300,196456930,19580,19580,19580,19580,0
|
|
20240628,144200,196456930,19580,19580,19580,19580,18
|
|
20240628,144100,196104490,19580,19580,19580,19580,0
|
|
20240628,144000,196104490,19580,19580,19580,19580,10
|
|
20240628,143900,195908690,19580,19580,19580,19580,0
|
|
20240628,143800,195908690,19580,19580,19580,19580,0
|
|
20240628,143700,195908690,19580,19580,19580,19580,0
|
|
20240628,143600,195908690,19580,19580,19580,19580,0
|
|
20240628,143500,195908690,19580,19580,19580,19580,0
|
|
20240628,143400,195908690,19580,19580,19580,19580,0
|
|
20240628,143300,195908690,19580,19580,19580,19580,0
|
|
20240628,143200,195908690,19580,19570,19580,19570,71
|
|
20240628,143100,194518820,19570,19570,19570,19570,0
|
|
20240628,143000,194518820,19570,19570,19570,19570,0
|
|
20240628,142900,194518820,19570,19570,19570,19570,0
|
|
20240628,142800,194518820,19570,19570,19570,19570,0
|
|
20240628,142700,194518820,19570,19570,19570,19570,0
|
|
20240628,142600,194518820,19570,19570,19570,19570,0
|
|
20240628,142500,194518820,19570,19570,19570,19570,10
|
|
20240628,142400,194323120,19570,19570,19570,19570,0
|
|
20240628,142300,194323120,19570,19570,19570,19570,5
|
|
20240628,142200,194225270,19570,19570,19570,19570,1
|
|
20240628,142100,194205700,19580,19570,19580,19570,112
|
|
20240628,142000,192013740,19570,19570,19570,19570,0
|
|
20240628,141900,192013740,19570,19570,19570,19570,0
|
|
20240628,141800,192013740,19570,19570,19570,19570,0
|
|
20240628,141700,192013740,19570,19570,19570,19570,0
|
|
20240628,141600,192013740,19570,19570,19570,19570,7
|
|
20240628,141500,191876750,19580,19580,19580,19580,10
|
|
20240628,141400,191680950,19580,19580,19580,19580,200
|
|
20240628,141300,187764950,19580,19580,19580,19580,0
|
|
20240628,141200,187764950,19580,19590,19590,19580,44
|
|
20240628,141100,186903210,19590,19590,19590,19590,28
|
|
20240628,141000,186354690,19590,19590,19590,19590,0
|
|
20240628,140900,186354690,19590,19590,19590,19590,70
|
|
20240628,140800,184983390,19590,19590,19590,19590,0
|
|
20240628,140700,184983390,19590,19590,19590,19590,105
|
|
20240628,140600,182926440,19590,19590,19590,19590,0
|
|
20240628,140500,182926440,19590,19590,19590,19590,0
|
|
20240628,140400,182926440,19590,19590,19590,19590,179
|
|
20240628,140300,179419830,19580,19580,19580,19580,0
|
|
20240628,140200,179419830,19580,19580,19580,19580,208
|
|
20240628,140100,175347190,19620,19620,19620,19620,5
|
|
20240628,140000,175249090,19580,19590,19590,19580,109
|
|
20240628,135900,173113820,19600,19600,19600,19600,32
|
|
20240628,135800,172486620,19610,19610,19610,19610,0
|
|
20240628,135700,172486620,19610,19610,19610,19610,2
|
|
20240628,135600,172447400,19610,19610,19610,19610,0
|
|
20240628,135500,172447400,19610,19610,19610,19610,0
|
|
20240628,135400,172447400,19610,19610,19610,19610,0
|
|
20240628,135300,172447400,19610,19610,19610,19610,0
|
|
20240628,135200,172447400,19610,19610,19610,19610,0
|
|
20240628,135100,172447400,19610,19610,19610,19610,0
|
|
20240628,135000,172447400,19610,19610,19610,19610,0
|
|
20240628,134900,172447400,19610,19610,19610,19610,0
|
|
20240628,134800,172447400,19610,19610,19610,19610,30
|
|
20240628,134700,171859100,19610,19610,19610,19610,0
|
|
20240628,134600,171859100,19610,19610,19610,19610,0
|
|
20240628,134500,171859100,19610,19610,19610,19610,0
|
|
20240628,134400,171859100,19610,19610,19610,19610,0
|
|
20240628,134300,171859100,19610,19610,19610,19610,0
|
|
20240628,134200,171859100,19610,19610,19610,19610,0
|
|
20240628,134100,171859100,19610,19610,19610,19610,0
|
|
20240628,134000,171859100,19610,19610,19610,19610,0
|
|
20240628,133900,171859100,19610,19610,19610,19610,0
|
|
20240628,133800,171859100,19610,19610,19610,19610,0
|
|
20240628,133700,171859100,19610,19610,19610,19610,0
|
|
20240628,133600,171859100,19610,19610,19610,19610,0
|
|
20240628,133500,171859100,19610,19610,19610,19610,0
|
|
20240628,133400,171859100,19610,19610,19610,19610,0
|
|
20240628,133300,171859100,19610,19610,19610,19610,0
|
|
20240628,133200,171859100,19610,19610,19610,19610,0
|
|
20240628,133100,171859100,19610,19610,19610,19610,80
|
|
20240628,133000,170290300,19590,19590,19590,19590,0
|
|
20240628,132900,170290300,19590,19590,19590,19590,1
|
|
20240628,132800,170270710,19590,19590,19590,19590,101
|
|
20240628,132700,168292120,19640,19640,19640,19640,0
|
|
20240628,132600,168292120,19640,19640,19640,19640,0
|
|
20240628,132500,168292120,19640,19640,19640,19640,0
|
|
20240628,132400,168292120,19640,19640,19640,19640,0
|
|
20240628,132300,168292120,19640,19640,19640,19640,0
|
|
20240628,132200,168292120,19640,19640,19640,19640,0
|
|
20240628,132100,168292120,19640,19630,19640,19630,300
|
|
20240628,132000,162400690,19620,19620,19620,19620,0
|
|
20240628,131900,162400690,19620,19620,19620,19620,0
|
|
20240628,131800,162400690,19620,19620,19620,19620,12
|
|
20240628,131700,162165250,19630,19630,19630,19630,0
|
|
20240628,131600,162165250,19630,19630,19630,19630,0
|
|
20240628,131500,162165250,19630,19630,19630,19630,0
|
|
20240628,131400,162165250,19630,19630,19630,19630,0
|
|
20240628,131300,162165250,19630,19630,19630,19630,3
|
|
20240628,131200,162106360,19630,19630,19630,19630,0
|
|
20240628,131100,162106360,19630,19630,19630,19630,0
|
|
20240628,131000,162106360,19630,19630,19630,19630,0
|
|
20240628,130900,162106360,19630,19630,19630,19630,0
|
|
20240628,130800,162106360,19630,19590,19630,19590,376
|
|
20240628,130700,154735560,19590,19590,19590,19590,0
|
|
20240628,130600,154735560,19590,19590,19590,19590,0
|
|
20240628,130500,154735560,19590,19590,19590,19590,0
|
|
20240628,130400,154735560,19590,19590,19590,19590,1
|
|
20240628,130300,154715970,19590,19590,19590,19590,0
|
|
20240628,130200,154715970,19590,19590,19590,19590,0
|
|
20240628,130100,154715970,19590,19590,19590,19590,1
|
|
20240628,130000,154696380,19590,19590,19590,19590,0
|
|
20240628,125900,154696380,19590,19590,19590,19590,0
|
|
20240628,125800,154696380,19590,19590,19590,19590,0
|
|
20240628,125700,154696380,19590,19590,19590,19590,0
|
|
20240628,125600,154696380,19590,19580,19620,19580,789
|
|
20240628,125500,139239720,19560,19560,19560,19560,0
|
|
20240628,125400,139239720,19560,19560,19560,19560,0
|
|
20240628,125300,139239720,19560,19560,19560,19560,105
|
|
20240628,125200,137185920,19560,19570,19570,19560,105
|
|
20240628,125100,135132080,19560,19560,19560,19560,0
|
|
20240628,125000,135132080,19560,19560,19560,19560,0
|
|
20240628,124900,135132080,19560,19560,19560,19560,0
|
|
20240628,124800,135132080,19560,19560,19560,19560,0
|
|
20240628,124700,135132080,19560,19560,19560,19560,100
|
|
20240628,124600,133176080,19560,19560,19560,19560,0
|
|
20240628,124500,133176080,19560,19560,19560,19560,0
|
|
20240628,124400,133176080,19560,19560,19560,19560,0
|
|
20240628,124300,133176080,19560,19560,19560,19560,0
|
|
20240628,124200,133176080,19560,19560,19560,19560,0
|
|
20240628,124100,133176080,19560,19560,19560,19560,0
|
|
20240628,124000,133176080,19560,19560,19560,19560,0
|
|
20240628,123900,133176080,19560,19560,19560,19560,20
|
|
20240628,123800,132784880,19570,19570,19570,19570,1
|
|
20240628,123700,132765310,19570,19570,19570,19570,0
|
|
20240628,123600,132765310,19570,19570,19570,19570,5
|
|
20240628,123500,132667460,19570,19570,19570,19570,3
|
|
20240628,123400,132608750,19570,19570,19570,19570,0
|
|
20240628,123300,132608750,19570,19570,19570,19570,1
|
|
20240628,123200,132589180,19560,19560,19560,19560,0
|
|
20240628,123100,132589180,19560,19590,19590,19560,77
|
|
20240628,123000,131080870,19590,19560,19590,19560,9
|
|
20240628,122900,130904680,19590,19590,19590,19590,0
|
|
20240628,122800,130904680,19590,19590,19590,19590,0
|
|
20240628,122700,130904680,19590,19590,19590,19590,0
|
|
20240628,122600,130904680,19590,19590,19590,19590,0
|
|
20240628,122500,130904680,19590,19590,19590,19590,0
|
|
20240628,122400,130904680,19590,19590,19590,19590,0
|
|
20240628,122300,130904680,19590,19590,19590,19590,0
|
|
20240628,122200,130904680,19590,19590,19590,19590,0
|
|
20240628,122100,130904680,19590,19590,19590,19590,10
|
|
20240628,122000,130708780,19560,19560,19560,19560,0
|
|
20240628,121900,130708780,19560,19560,19560,19560,0
|
|
20240628,121800,130708780,19560,19560,19560,19560,0
|
|
20240628,121700,130708780,19560,19560,19560,19560,0
|
|
20240628,121600,130708780,19560,19560,19560,19560,0
|
|
20240628,121500,130708780,19560,19560,19560,19560,0
|
|
20240628,121400,130708780,19560,19560,19560,19560,0
|
|
20240628,121300,130708780,19560,19580,19580,19560,501
|
|
20240628,121200,120905950,19570,19570,19570,19570,0
|
|
20240628,121100,120905950,19570,19570,19570,19570,20
|
|
20240628,121000,120514550,19590,19590,19590,19590,0
|
|
20240628,120900,120514550,19590,19590,19590,19590,0
|
|
20240628,120800,120514550,19590,19590,19590,19590,0
|
|
20240628,120700,120514550,19590,19590,19590,19590,0
|
|
20240628,120600,120514550,19590,19590,19590,19590,0
|
|
20240628,120500,120514550,19590,19590,19590,19590,0
|
|
20240628,120400,120514550,19590,19590,19590,19590,0
|
|
20240628,120300,120514550,19590,19590,19590,19590,0
|
|
20240628,120200,120514550,19590,19590,19590,19590,0
|
|
20240628,120100,120514550,19590,19580,19590,19580,35
|
|
20240628,120000,119829200,19580,19580,19580,19580,0
|
|
20240628,115900,119829200,19580,19580,19580,19580,0
|
|
20240628,115800,119829200,19580,19580,19580,19580,0
|
|
20240628,115700,119829200,19580,19580,19580,19580,0
|
|
20240628,115600,119829200,19580,19580,19580,19580,0
|
|
20240628,115500,119829200,19580,19580,19580,19580,1
|
|
20240628,115400,119809620,19590,19590,19590,19590,0
|
|
20240628,115300,119809620,19590,19590,19590,19590,1
|
|
20240628,115200,119790030,19590,19590,19590,19590,100
|
|
20240628,115100,117831030,19590,19590,19590,19590,1
|
|
20240628,115000,117811440,19590,19590,19590,19590,3
|
|
20240628,114900,117752670,19600,19610,19610,19600,8
|
|
20240628,114800,117595800,19640,19640,19640,19640,0
|
|
20240628,114700,117595800,19640,19640,19640,19640,0
|
|
20240628,114600,117595800,19640,19630,19640,19630,22
|
|
20240628,114500,117163770,19620,19620,19620,19620,0
|
|
20240628,114400,117163770,19620,19620,19620,19620,0
|
|
20240628,114300,117163770,19620,19620,19620,19620,0
|
|
20240628,114200,117163770,19620,19620,19620,19620,0
|
|
20240628,114100,117163770,19620,19620,19620,19620,0
|
|
20240628,114000,117163770,19620,19620,19620,19620,5
|
|
20240628,113900,117065670,19620,19620,19620,19620,1
|
|
20240628,113800,117046050,19610,19610,19610,19610,1
|
|
20240628,113700,117026440,19620,19620,19620,19620,1
|
|
20240628,113600,117006820,19580,19580,19580,19580,0
|
|
20240628,113500,117006820,19580,19610,19620,19580,133
|
|
20240628,113400,114398600,19610,19610,19610,19610,0
|
|
20240628,113300,114398600,19610,19610,19610,19610,0
|
|
20240628,113200,114398600,19610,19610,19610,19610,1
|
|
20240628,113100,114378990,19590,19590,19590,19590,0
|
|
20240628,113000,114378990,19590,19590,19590,19590,0
|
|
20240628,112900,114378990,19590,19590,19590,19590,0
|
|
20240628,112800,114378990,19590,19590,19590,19590,21
|
|
20240628,112700,113967600,19600,19600,19600,19600,1
|
|
20240628,112600,113948000,19600,19600,19600,19600,0
|
|
20240628,112500,113948000,19600,19600,19600,19600,0
|
|
20240628,112400,113948000,19600,19600,19600,19600,0
|
|
20240628,112300,113948000,19600,19600,19600,19600,0
|
|
20240628,112200,113948000,19600,19600,19600,19600,0
|
|
20240628,112100,113948000,19600,19600,19600,19600,0
|
|
20240628,112000,113948000,19600,19600,19600,19600,6
|
|
20240628,111900,113830400,19600,19600,19600,19600,0
|
|
20240628,111800,113830400,19600,19570,19600,19570,21
|
|
20240628,111700,113419400,19560,19540,19560,19540,17
|
|
20240628,111600,113087080,19560,19560,19560,19560,0
|
|
20240628,111500,113087080,19560,19560,19560,19560,0
|
|
20240628,111400,113087080,19560,19540,19560,19540,252
|
|
20240628,111300,108162570,19540,19550,19550,19540,3
|
|
20240628,111200,108103940,19560,19560,19560,19560,0
|
|
20240628,111100,108103940,19560,19560,19560,19560,0
|
|
20240628,111000,108103940,19560,19560,19560,19560,0
|
|
20240628,110900,108103940,19560,19570,19570,19560,23
|
|
20240628,110800,107654030,19580,19600,19600,19580,255
|
|
20240628,110700,102660930,19600,19630,19630,19600,84
|
|
20240628,110600,101012070,19650,19650,19650,19650,1
|
|
20240628,110500,100992420,19640,19640,19640,19640,1
|
|
20240628,110400,100972780,19630,19630,19630,19630,10
|
|
20240628,110300,100776480,19630,19630,19630,19630,0
|
|
20240628,110200,100776480,19630,19630,19630,19630,19
|
|
20240628,110100,100403510,19610,19610,19610,19610,10
|
|
20240628,110000,100207410,19610,19610,19610,19610,0
|
|
20240628,105900,100207410,19610,19610,19610,19610,0
|
|
20240628,105800,100207410,19610,19610,19610,19610,0
|
|
20240628,105700,100207410,19610,19610,19610,19610,0
|
|
20240628,105600,100207410,19610,19610,19610,19610,0
|
|
20240628,105500,100207410,19610,19580,19620,19580,13
|
|
20240628,105400,99952410,19580,19600,19610,19580,12
|
|
20240628,105300,99717190,19570,19570,19570,19570,0
|
|
20240628,105200,99717190,19570,19580,19590,19570,261
|
|
20240628,105100,94606900,19580,19580,19580,19580,1
|
|
20240628,105000,94587320,19580,19580,19580,19580,19
|
|
20240628,104900,94215300,19610,19610,19610,19610,0
|
|
20240628,104800,94215300,19610,19610,19610,19610,0
|
|
20240628,104700,94215300,19610,19610,19610,19610,0
|
|
20240628,104600,94215300,19610,19610,19610,19610,0
|
|
20240628,104500,94215300,19610,19610,19610,19610,1
|
|
20240628,104400,94195690,19630,19630,19630,19630,0
|
|
20240628,104300,94195690,19630,19630,19630,19630,2
|
|
20240628,104200,94156430,19650,19650,19650,19650,0
|
|
20240628,104100,94156430,19650,19640,19650,19640,2
|
|
20240628,104000,94117140,19600,19600,19600,19600,50
|
|
20240628,103900,93137140,19570,19570,19570,19570,1
|
|
20240628,103800,93117570,19560,19560,19560,19560,0
|
|
20240628,103700,93117570,19560,19560,19560,19560,0
|
|
20240628,103600,93117570,19560,19560,19560,19560,0
|
|
20240628,103500,93117570,19560,19560,19560,19560,0
|
|
20240628,103400,93117570,19560,19620,19650,19560,155
|
|
20240628,103300,90080760,19650,19640,19650,19640,405
|
|
20240628,103200,82122520,19640,19640,19640,19640,0
|
|
20240628,103100,82122520,19640,19640,19640,19640,0
|
|
20240628,103000,82122520,19640,19640,19640,19640,0
|
|
20240628,102900,82122520,19640,19620,19640,19620,69
|
|
20240628,102800,80767730,19620,19610,19630,19610,129
|
|
20240628,102700,78236460,19610,19610,19610,19610,2
|
|
20240628,102600,78197240,19610,19610,19610,19610,22
|
|
20240628,102500,77765820,19600,19610,19610,19600,22
|
|
20240628,102400,77334610,19620,19610,19620,19610,102
|
|
20240628,102300,75333890,19600,19600,19600,19600,2
|
|
20240628,102200,75294690,19600,19530,19600,19530,576
|
|
20240628,102100,64012990,19500,19500,19500,19500,20
|
|
20240628,102000,63622990,19500,19500,19500,19500,0
|
|
20240628,101900,63622990,19500,19490,19500,19460,699
|
|
20240628,101800,50004730,19500,19520,19520,19500,29
|
|
20240628,101700,49438750,19500,19500,19500,19500,0
|
|
20240628,101600,49438750,19500,19500,19500,19500,16
|
|
20240628,101500,49126750,19490,19490,19490,19490,0
|
|
20240628,101400,49126750,19490,19490,19490,19490,0
|
|
20240628,101300,49126750,19490,19490,19490,19490,89
|
|
20240628,101200,47392140,19490,19490,19490,19490,0
|
|
20240628,101100,47392140,19490,19490,19490,19490,0
|
|
20240628,101000,47392140,19490,19490,19490,19490,0
|
|
20240628,100900,47392140,19490,19490,19490,19490,0
|
|
20240628,100800,47392140,19490,19480,19490,19480,13
|
|
20240628,100700,47138790,19490,19490,19490,19490,3
|
|
20240628,100600,47080320,19530,19530,19530,19530,0
|
|
20240628,100500,47080320,19530,19530,19530,19530,1
|
|
20240628,100400,47060790,19530,19530,19530,19530,201
|
|
20240628,100300,43135260,19540,19540,19540,19540,26
|
|
20240628,100200,42627220,19550,19550,19550,19550,28
|
|
20240628,100100,42079820,19550,19530,19550,19530,139
|
|
20240628,100000,39363720,19530,19530,19530,19530,1
|
|
20240628,095900,39344190,19530,19530,19530,19530,128
|
|
20240628,095800,36844350,19530,19520,19530,19520,110
|
|
20240628,095700,34696860,19520,19460,19520,19460,200
|
|
20240628,095600,30796430,19460,19460,19460,19460,3
|
|
20240628,095500,30738050,19460,19460,19460,19460,3
|
|
20240628,095400,30679670,19450,19450,19450,19450,203
|
|
20240628,095300,26731320,19460,19470,19470,19450,179
|
|
20240628,095200,23246560,19490,19460,19490,19460,27
|
|
20240628,095100,22720900,19450,19450,19450,19450,0
|
|
20240628,095000,22720900,19450,19450,19450,19450,0
|
|
20240628,094900,22720900,19450,19450,19450,19450,0
|
|
20240628,094800,22720900,19450,19450,19450,19450,0
|
|
20240628,094700,22720900,19450,19450,19450,19450,20
|
|
20240628,094600,22331900,19450,19450,19450,19450,0
|
|
20240628,094500,22331900,19450,19490,19490,19450,211
|
|
20240628,094400,18219950,19450,19450,19450,19450,9
|
|
20240628,094300,18044900,19490,19490,19490,19490,0
|
|
20240628,094200,18044900,19490,19490,19490,19490,1
|
|
20240628,094100,18025410,19450,19450,19450,19450,0
|
|
20240628,094000,18025410,19450,19480,19480,19450,196
|
|
20240628,093900,14211420,19480,19510,19510,19480,218
|
|
20240628,093800,9964750,19520,19480,19520,19480,5
|
|
20240628,093700,9867210,19480,19480,19480,19480,0
|
|
20240628,093600,9867210,19480,19480,19480,19480,2
|
|
20240628,093500,9828250,19450,19450,19450,19450,0
|
|
20240628,093400,9828250,19450,19450,19450,19450,0
|
|
20240628,093300,9828250,19450,19450,19450,19450,0
|
|
20240628,093200,9828250,19450,19450,19450,19450,10
|
|
20240628,093100,9633750,19450,19450,19450,19450,46
|
|
20240628,093000,8739050,19450,19450,19450,19450,0
|
|
20240628,092900,8739050,19450,19450,19450,19450,0
|
|
20240628,092800,8739050,19450,19450,19450,19450,8
|
|
20240628,092700,8583450,19460,19480,19480,19460,4
|
|
20240628,092600,8505570,19480,19480,19480,19480,1
|
|
20240628,092500,8486090,19460,19460,19460,19450,35
|
|
20240628,092400,7805320,19450,19450,19450,19450,0
|
|
20240628,092300,7805320,19450,19450,19450,19450,0
|
|
20240628,092200,7805320,19450,19450,19450,19450,0
|
|
20240628,092100,7805320,19450,19450,19450,19450,45
|
|
20240628,092000,6930070,19440,19440,19440,19440,0
|
|
20240628,091900,6930070,19440,19410,19440,19410,42
|
|
20240628,091800,6114190,19410,19410,19410,19410,0
|
|
20240628,091700,6114190,19410,19410,19430,19410,111
|
|
20240628,091600,3959660,19400,19400,19400,19400,1
|
|
20240628,091500,3940260,19430,19430,19430,19430,1
|
|
20240628,091400,3920830,19390,19390,19390,19390,0
|
|
20240628,091300,3920830,19390,19390,19390,19390,0
|
|
20240628,091200,3920830,19390,19390,19390,19390,0
|
|
20240628,091100,3920830,19390,19390,19390,19390,0
|
|
20240628,091000,3920830,19390,19390,19390,19390,0
|
|
20240628,090900,3920830,19390,19390,19390,19390,36
|
|
20240628,090800,3222790,19390,19390,19390,19390,0
|
|
20240628,090700,3222790,19390,19420,19420,19390,161
|
|
20240628,090600,97210,19420,19420,19420,19420,0
|
|
20240628,090500,97210,19420,19420,19420,19420,0
|
|
20240628,090400,97210,19420,19420,19420,19420,2
|
|
20240628,090300,58370,19550,19550,19550,19550,1
|
|
20240628,090200,38820,19410,19410,19410,19410,0
|
|
20240628,090100,38820,19410,19410,19410,19410,0
|
|
20240628,090000,38820,19410,19410,19410,19410,2
|