580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183700,58698550,9470,9470,9470,9470,114
|
|
20240628,183600,58698550,9470,9470,9470,9470,0
|
|
20240628,183500,58698550,9470,9470,9470,9470,0
|
|
20240628,183400,58698550,9470,9470,9470,9470,0
|
|
20240628,183300,58698550,9470,9470,9470,9470,0
|
|
20240628,183200,58698550,9470,9470,9470,9470,0
|
|
20240628,183100,58698550,9470,9470,9470,9470,0
|
|
20240628,183000,58698550,9470,9470,9470,9470,0
|
|
20240628,182900,58698550,9470,9470,9470,9470,0
|
|
20240628,182800,58698550,9470,9470,9470,9470,0
|
|
20240628,182700,58698550,9470,9470,9470,9470,0
|
|
20240628,182600,58698550,9470,9470,9470,9470,0
|
|
20240628,182500,58698550,9470,9470,9470,9470,0
|
|
20240628,182400,58698550,9470,9470,9470,9470,0
|
|
20240628,182300,58698550,9470,9470,9470,9470,0
|
|
20240628,182200,58698550,9470,9470,9470,9470,0
|
|
20240628,182100,58698550,9470,9470,9470,9470,0
|
|
20240628,182000,58698550,9470,9470,9470,9470,0
|
|
20240628,181900,58698550,9470,9470,9470,9470,0
|
|
20240628,181800,58698550,9470,9470,9470,9470,0
|
|
20240628,181700,58698550,9470,9470,9470,9470,0
|
|
20240628,181600,58698550,9470,9470,9470,9470,0
|
|
20240628,181500,58698550,9470,9470,9470,9470,0
|
|
20240628,181400,58698550,9470,9470,9470,9470,0
|
|
20240628,181300,58698550,9470,9470,9470,9470,0
|
|
20240628,181200,58698550,9470,9470,9470,9470,0
|
|
20240628,181100,58698550,9470,9470,9470,9470,0
|
|
20240628,181000,58698550,9470,9470,9470,9470,0
|
|
20240628,180900,58698550,9470,9470,9470,9470,0
|
|
20240628,180800,58698550,9470,9470,9470,9470,0
|
|
20240628,180700,58698550,9470,9470,9470,9470,114
|
|
20240628,180600,58698550,9470,9470,9470,9470,0
|
|
20240628,180500,58698550,9470,9470,9470,9470,0
|
|
20240628,180400,58698550,9470,9470,9470,9470,0
|
|
20240628,180300,58698550,9470,9470,9470,9470,0
|
|
20240628,180200,58698550,9470,9470,9470,9470,0
|
|
20240628,180100,58698550,9470,9470,9470,9470,0
|
|
20240628,180000,58698550,9470,9470,9470,9470,0
|
|
20240628,175900,58698550,9470,9470,9470,9470,0
|
|
20240628,175800,58698550,9470,9470,9470,9470,0
|
|
20240628,175700,58698550,9470,9470,9470,9470,0
|
|
20240628,175600,58698550,9470,9470,9470,9470,0
|
|
20240628,175500,58698550,9470,9470,9470,9470,0
|
|
20240628,175400,58698550,9470,9470,9470,9470,0
|
|
20240628,175300,58698550,9470,9470,9470,9470,0
|
|
20240628,175200,58698550,9470,9470,9470,9470,0
|
|
20240628,175100,58698550,9470,9470,9470,9470,0
|
|
20240628,175000,58698550,9470,9470,9470,9470,0
|
|
20240628,174900,58698550,9470,9470,9470,9470,0
|
|
20240628,174800,58698550,9470,9470,9470,9470,0
|
|
20240628,174700,58698550,9470,9470,9470,9470,0
|
|
20240628,174600,58698550,9470,9470,9470,9470,0
|
|
20240628,174500,58698550,9470,9470,9470,9470,0
|
|
20240628,174400,58698550,9470,9470,9470,9470,0
|
|
20240628,174300,58698550,9470,9470,9470,9470,0
|
|
20240628,174200,58698550,9470,9470,9470,9470,0
|
|
20240628,174100,58698550,9470,9470,9470,9470,0
|
|
20240628,174000,58698550,9470,9470,9470,9470,0
|
|
20240628,173900,58698550,9470,9470,9470,9470,0
|
|
20240628,173800,58698550,9470,9470,9470,9470,0
|
|
20240628,173700,58698550,9470,9470,9470,9470,114
|
|
20240628,173600,58698550,9470,9470,9470,9470,0
|
|
20240628,173500,58698550,9470,9470,9470,9470,0
|
|
20240628,173400,58698550,9470,9470,9470,9470,0
|
|
20240628,173300,58698550,9470,9470,9470,9470,0
|
|
20240628,173200,58698550,9470,9470,9470,9470,0
|
|
20240628,173100,58698550,9470,9470,9470,9470,0
|
|
20240628,173000,58698550,9470,9470,9470,9470,0
|
|
20240628,172900,58698550,9470,9470,9470,9470,0
|
|
20240628,172800,58698550,9470,9470,9470,9470,0
|
|
20240628,172700,58698550,9470,9470,9470,9470,0
|
|
20240628,172600,58698550,9470,9470,9470,9470,0
|
|
20240628,172500,58698550,9470,9470,9470,9470,0
|
|
20240628,172400,58698550,9470,9470,9470,9470,0
|
|
20240628,172300,58698550,9470,9470,9470,9470,0
|
|
20240628,172200,58698550,9470,9470,9470,9470,0
|
|
20240628,172100,58698550,9470,9470,9470,9470,0
|
|
20240628,172000,58698550,9470,9470,9470,9470,0
|
|
20240628,171900,58698550,9470,9470,9470,9470,0
|
|
20240628,171800,58698550,9470,9470,9470,9470,0
|
|
20240628,171700,58698550,9470,9470,9470,9470,0
|
|
20240628,171600,58698550,9470,9470,9470,9470,0
|
|
20240628,171500,58698550,9470,9470,9470,9470,0
|
|
20240628,171400,58698550,9470,9470,9470,9470,0
|
|
20240628,171300,58698550,9470,9470,9470,9470,0
|
|
20240628,171200,58698550,9470,9470,9470,9470,0
|
|
20240628,171100,58698550,9470,9470,9470,9470,0
|
|
20240628,171000,58698550,9470,9470,9470,9470,0
|
|
20240628,170900,58698550,9470,9470,9470,9470,0
|
|
20240628,170800,58698550,9470,9470,9470,9470,0
|
|
20240628,170700,58698550,9470,9470,9470,9470,114
|
|
20240628,170600,58698550,9470,9470,9470,9470,0
|
|
20240628,170500,58698550,9470,9470,9470,9470,0
|
|
20240628,170400,58698550,9470,9470,9470,9470,0
|
|
20240628,170300,58698550,9470,9470,9470,9470,0
|
|
20240628,170200,58698550,9470,9470,9470,9470,0
|
|
20240628,170100,58698550,9470,9470,9470,9470,0
|
|
20240628,170000,58698550,9470,9470,9470,9470,0
|
|
20240628,165900,58698550,9470,9470,9470,9470,0
|
|
20240628,165800,58698550,9470,9470,9470,9470,0
|
|
20240628,165700,58698550,9470,9470,9470,9470,0
|
|
20240628,165600,58698550,9470,9470,9470,9470,0
|
|
20240628,165500,58698550,9470,9470,9470,9470,0
|
|
20240628,165400,58698550,9470,9470,9470,9470,0
|
|
20240628,165300,58698550,9470,9470,9470,9470,0
|
|
20240628,165200,58698550,9470,9470,9470,9470,0
|
|
20240628,165100,58698550,9470,9470,9470,9470,0
|
|
20240628,165000,58698550,9470,9470,9470,9470,0
|
|
20240628,164900,58698550,9470,9470,9470,9470,0
|
|
20240628,164800,58698550,9470,9470,9470,9470,0
|
|
20240628,164700,58698550,9470,9470,9470,9470,0
|
|
20240628,164600,58698550,9470,9470,9470,9470,0
|
|
20240628,164500,58698550,9470,9470,9470,9470,0
|
|
20240628,164400,58698550,9470,9470,9470,9470,0
|
|
20240628,164300,58698550,9470,9470,9470,9470,0
|
|
20240628,164200,58698550,9470,9470,9470,9470,0
|
|
20240628,164100,58698550,9470,9470,9470,9470,0
|
|
20240628,164000,58698550,9470,9470,9470,9470,0
|
|
20240628,163900,58698550,9470,9470,9470,9470,0
|
|
20240628,163800,58698550,9470,9470,9470,9470,0
|
|
20240628,163700,58698550,9470,9470,9470,9470,114
|
|
20240628,163600,58698550,9470,9470,9470,9470,0
|
|
20240628,163500,58698550,9470,9470,9470,9470,0
|
|
20240628,163400,58698550,9470,9470,9470,9470,0
|
|
20240628,163300,58698550,9470,9470,9470,9470,0
|
|
20240628,163200,58698550,9470,9470,9470,9470,0
|
|
20240628,163100,58698550,9470,9470,9470,9470,0
|
|
20240628,163000,58698550,9470,9470,9470,9470,0
|
|
20240628,162900,58698550,9470,9470,9470,9470,0
|
|
20240628,162800,58698550,9470,9470,9470,9470,0
|
|
20240628,162700,58698550,9470,9470,9470,9470,0
|
|
20240628,162600,58698550,9470,9470,9470,9470,0
|
|
20240628,162500,58698550,9470,9470,9470,9470,0
|
|
20240628,162400,58698550,9470,9470,9470,9470,0
|
|
20240628,162300,58698550,9470,9470,9470,9470,0
|
|
20240628,162200,58698550,9470,9470,9470,9470,0
|
|
20240628,162100,58698550,9470,9470,9470,9470,0
|
|
20240628,162000,58698550,9470,9470,9470,9470,0
|
|
20240628,161900,58698550,9470,9470,9470,9470,0
|
|
20240628,161800,58698550,9470,9470,9470,9470,0
|
|
20240628,161700,58698550,9470,9470,9470,9470,0
|
|
20240628,161600,58698550,9470,9470,9470,9470,0
|
|
20240628,161500,58698550,9470,9470,9470,9470,0
|
|
20240628,161400,58698550,9470,9470,9470,9470,0
|
|
20240628,161300,58698550,9470,9470,9470,9470,0
|
|
20240628,161200,58698550,9470,9470,9470,9470,0
|
|
20240628,161100,58698550,9470,9470,9470,9470,0
|
|
20240628,161000,58698550,9470,9470,9470,9470,0
|
|
20240628,160900,58698550,9470,9470,9470,9470,0
|
|
20240628,160800,58698550,9470,9470,9470,9470,0
|
|
20240628,160700,58698550,9470,9470,9470,9470,114
|
|
20240628,160600,58698550,9470,9470,9470,9470,0
|
|
20240628,160500,58698550,9470,9470,9470,9470,0
|
|
20240628,160400,58698550,9470,9470,9470,9470,0
|
|
20240628,160300,58698550,9470,9470,9470,9470,0
|
|
20240628,160200,58698550,9470,9470,9470,9470,0
|
|
20240628,160100,58698550,9470,9470,9470,9470,0
|
|
20240628,160000,58698550,9470,9470,9470,9470,0
|
|
20240628,155900,58698550,9470,9470,9470,9470,0
|
|
20240628,155800,58698550,9470,9470,9470,9470,0
|
|
20240628,155700,58698550,9470,9470,9470,9470,0
|
|
20240628,155600,58698550,9470,9470,9470,9470,0
|
|
20240628,155500,58698550,9470,9470,9470,9470,0
|
|
20240628,155400,58698550,9470,9470,9470,9470,0
|
|
20240628,155300,58698550,9470,9470,9470,9470,0
|
|
20240628,155200,58698550,9470,9470,9470,9470,0
|
|
20240628,155100,58698550,9470,9470,9470,9470,0
|
|
20240628,155000,58698550,9470,9470,9470,9470,0
|
|
20240628,154900,58698550,9470,9470,9470,9470,0
|
|
20240628,154800,58698550,9470,9470,9470,9470,0
|
|
20240628,154700,58698550,9470,9470,9470,9470,0
|
|
20240628,154600,58698550,9470,9470,9470,9470,0
|
|
20240628,154500,58698550,9470,9470,9470,9470,0
|
|
20240628,154400,58698550,9470,9470,9470,9470,0
|
|
20240628,154300,58698550,9470,9470,9470,9470,0
|
|
20240628,154200,58698550,9470,9470,9470,9470,0
|
|
20240628,154100,58698550,9470,9470,9470,9470,0
|
|
20240628,154000,58698550,9470,9470,9470,9470,0
|
|
20240628,153900,58698550,9470,9470,9470,9470,0
|
|
20240628,153800,58698550,9470,9470,9470,9470,0
|
|
20240628,153700,58698550,9470,9470,9470,9470,114
|
|
20240628,153600,58698550,9470,9470,9470,9470,0
|
|
20240628,153500,58698550,9470,9470,9470,9470,0
|
|
20240628,153400,58698550,9470,9470,9470,9470,0
|
|
20240628,153300,58698550,9470,9470,9470,9470,0
|
|
20240628,153200,58698550,9470,9470,9470,9470,0
|
|
20240628,153100,58698550,9470,9470,9470,9470,0
|
|
20240628,153000,58698550,9470,9470,9470,9470,114
|
|
20240628,152900,57618970,9470,9470,9470,9470,0
|
|
20240628,152800,57618970,9470,9470,9470,9470,0
|
|
20240628,152700,57618970,9470,9470,9470,9470,0
|
|
20240628,152600,57618970,9470,9470,9470,9470,0
|
|
20240628,152500,57618970,9470,9470,9470,9470,0
|
|
20240628,152400,57618970,9470,9470,9470,9470,0
|
|
20240628,152300,57618970,9470,9470,9470,9470,0
|
|
20240628,152200,57618970,9470,9470,9470,9470,0
|
|
20240628,152100,57618970,9470,9470,9470,9470,0
|
|
20240628,152000,57618970,9470,9470,9470,9470,0
|
|
20240628,151900,57618970,9470,9470,9470,9470,47
|
|
20240628,151800,57173880,9460,9460,9460,9460,14
|
|
20240628,151700,57041440,9460,9460,9460,9460,10
|
|
20240628,151600,56946840,9460,9460,9460,9460,0
|
|
20240628,151500,56946840,9460,9460,9460,9460,11
|
|
20240628,151400,56842780,9460,9460,9460,9460,0
|
|
20240628,151300,56842780,9460,9460,9460,9460,0
|
|
20240628,151200,56842780,9460,9460,9460,9460,9
|
|
20240628,151100,56757640,9460,9460,9460,9460,15
|
|
20240628,151000,56615740,9460,9460,9460,9460,0
|
|
20240628,150900,56615740,9460,9460,9460,9460,10
|
|
20240628,150800,56521140,9460,9460,9460,9460,0
|
|
20240628,150700,56521140,9460,9460,9460,9460,0
|
|
20240628,150600,56521140,9460,9460,9460,9460,9
|
|
20240628,150500,56436000,9460,9460,9460,9460,0
|
|
20240628,150400,56436000,9460,9460,9460,9460,10
|
|
20240628,150300,56341400,9460,9460,9460,9460,0
|
|
20240628,150200,56341400,9460,9460,9460,9460,0
|
|
20240628,150100,56341400,9460,9460,9460,9460,10
|
|
20240628,150000,56246800,9460,9460,9460,9460,0
|
|
20240628,145900,56246800,9460,9460,9460,9460,0
|
|
20240628,145800,56246800,9460,9460,9460,9460,9
|
|
20240628,145700,56161660,9460,9460,9460,9460,0
|
|
20240628,145600,56161660,9460,9460,9460,9460,0
|
|
20240628,145500,56161660,9460,9460,9460,9460,10
|
|
20240628,145400,56067060,9470,9470,9470,9470,0
|
|
20240628,145300,56067060,9470,9460,9470,9460,62
|
|
20240628,145200,55480010,9460,9460,9460,9460,426
|
|
20240628,145100,51450050,9460,9460,9460,9460,10
|
|
20240628,145000,51355450,9450,9450,9450,9450,10
|
|
20240628,144900,51260950,9450,9450,9450,9450,0
|
|
20240628,144800,51260950,9450,9450,9450,9450,0
|
|
20240628,144700,51260950,9450,9460,9460,9450,22
|
|
20240628,144600,51052930,9460,9460,9460,9460,3
|
|
20240628,144500,51024550,9460,9460,9460,9460,1
|
|
20240628,144400,51015090,9450,9450,9450,9450,9
|
|
20240628,144300,50930040,9450,9450,9450,9450,0
|
|
20240628,144200,50930040,9450,9450,9450,9450,10
|
|
20240628,144100,50835540,9450,9450,9450,9450,0
|
|
20240628,144000,50835540,9450,9450,9450,9450,0
|
|
20240628,143900,50835540,9450,9450,9450,9450,9
|
|
20240628,143800,50750490,9450,9450,9450,9450,0
|
|
20240628,143700,50750490,9450,9450,9450,9450,0
|
|
20240628,143600,50750490,9450,9450,9450,9450,10
|
|
20240628,143500,50655990,9450,9450,9450,9450,0
|
|
20240628,143400,50655990,9450,9450,9450,9450,10
|
|
20240628,143300,50561490,9450,9450,9450,9450,0
|
|
20240628,143200,50561490,9450,9450,9450,9450,0
|
|
20240628,143100,50561490,9450,9450,9450,9450,9
|
|
20240628,143000,50476440,9450,9450,9450,9450,12
|
|
20240628,142900,50363040,9450,9450,9450,9450,0
|
|
20240628,142800,50363040,9450,9450,9450,9450,10
|
|
20240628,142700,50268540,9460,9460,9460,9460,1
|
|
20240628,142600,50259080,9450,9450,9450,9450,0
|
|
20240628,142500,50259080,9450,9450,9450,9450,9
|
|
20240628,142400,50174030,9460,9460,9460,9460,0
|
|
20240628,142300,50174030,9460,9450,9460,9450,11
|
|
20240628,142200,50070070,9450,9450,9450,9450,0
|
|
20240628,142100,50070070,9450,9450,9450,9450,0
|
|
20240628,142000,50070070,9450,9450,9450,9450,9
|
|
20240628,141900,49985020,9450,9450,9450,9450,0
|
|
20240628,141800,49985020,9450,9450,9450,9450,0
|
|
20240628,141700,49985020,9450,9450,9450,9450,10
|
|
20240628,141600,49890520,9450,9450,9450,9450,0
|
|
20240628,141500,49890520,9450,9450,9450,9450,0
|
|
20240628,141400,49890520,9450,9450,9450,9450,463
|
|
20240628,141300,45515170,9450,9450,9450,9450,0
|
|
20240628,141200,45515170,9450,9450,9450,9450,9
|
|
20240628,141100,45430120,9450,9450,9450,9450,0
|
|
20240628,141000,45430120,9450,9450,9450,9450,0
|
|
20240628,140900,45430120,9450,9460,9460,9450,60
|
|
20240628,140800,44862620,9450,9450,9450,9450,0
|
|
20240628,140700,44862620,9450,9450,9450,9450,0
|
|
20240628,140600,44862620,9450,9450,9450,9450,9
|
|
20240628,140500,44777570,9450,9450,9450,9450,0
|
|
20240628,140400,44777570,9450,9450,9450,9450,0
|
|
20240628,140300,44777570,9450,9450,9450,9450,10
|
|
20240628,140200,44683070,9450,9450,9450,9450,10
|
|
20240628,140100,44588570,9450,9450,9450,9450,10
|
|
20240628,140000,44494070,9450,9450,9450,9450,0
|
|
20240628,135900,44494070,9450,9450,9450,9450,0
|
|
20240628,135800,44494070,9450,9450,9450,9450,9
|
|
20240628,135700,44409020,9450,9450,9450,9450,0
|
|
20240628,135600,44409020,9450,9450,9450,9450,0
|
|
20240628,135500,44409020,9450,9450,9450,9450,10
|
|
20240628,135400,44314520,9450,9450,9450,9450,14
|
|
20240628,135300,44182220,9450,9450,9450,9450,0
|
|
20240628,135200,44182220,9450,9450,9450,9450,9
|
|
20240628,135100,44097170,9450,9450,9450,9450,0
|
|
20240628,135000,44097170,9450,9450,9450,9450,10
|
|
20240628,134900,44002670,9450,9450,9450,9450,0
|
|
20240628,134800,44002670,9450,9450,9450,9450,0
|
|
20240628,134700,44002670,9450,9450,9450,9450,10
|
|
20240628,134600,43908170,9450,9450,9450,9450,0
|
|
20240628,134500,43908170,9450,9450,9450,9450,0
|
|
20240628,134400,43908170,9450,9450,9450,9450,9
|
|
20240628,134300,43823120,9450,9450,9450,9450,0
|
|
20240628,134200,43823120,9450,9450,9450,9450,0
|
|
20240628,134100,43823120,9450,9450,9450,9450,10
|
|
20240628,134000,43728620,9450,9450,9450,9450,0
|
|
20240628,133900,43728620,9450,9450,9450,9450,9
|
|
20240628,133800,43643570,9450,9450,9450,9450,0
|
|
20240628,133700,43643570,9450,9450,9450,9450,0
|
|
20240628,133600,43643570,9450,9450,9450,9450,10
|
|
20240628,133500,43549070,9450,9450,9450,9450,0
|
|
20240628,133400,43549070,9450,9450,9450,9450,1
|
|
20240628,133300,43539620,9450,9450,9450,9450,609
|
|
20240628,133200,37784570,9460,9460,9460,9460,5
|
|
20240628,133100,37737270,9460,9460,9460,9460,0
|
|
20240628,133000,37737270,9460,9460,9460,9460,2
|
|
20240628,132900,37718350,9470,9470,9470,9470,0
|
|
20240628,132800,37718350,9470,9470,9470,9470,3
|
|
20240628,132700,37689940,9450,9450,9450,9450,0
|
|
20240628,132600,37689940,9450,9450,9450,9450,0
|
|
20240628,132500,37689940,9450,9450,9450,9450,9
|
|
20240628,132400,37604890,9450,9450,9450,9450,0
|
|
20240628,132300,37604890,9450,9450,9450,9450,0
|
|
20240628,132200,37604890,9450,9450,9450,9450,10
|
|
20240628,132100,37510390,9450,9450,9450,9450,0
|
|
20240628,132000,37510390,9450,9450,9450,9450,0
|
|
20240628,131900,37510390,9450,9450,9450,9450,9
|
|
20240628,131800,37425340,9460,9460,9460,9460,0
|
|
20240628,131700,37425340,9460,9460,9460,9460,123
|
|
20240628,131600,36261760,9450,9450,9450,9450,0
|
|
20240628,131500,36261760,9450,9450,9450,9450,0
|
|
20240628,131400,36261760,9450,9450,9450,9450,0
|
|
20240628,131300,36261760,9450,9450,9450,9450,0
|
|
20240628,131200,36261760,9450,9450,9450,9450,0
|
|
20240628,131100,36261760,9450,9450,9450,9450,0
|
|
20240628,131000,36261760,9450,9450,9450,9450,0
|
|
20240628,130900,36261760,9450,9450,9450,9450,0
|
|
20240628,130800,36261760,9450,9450,9450,9450,1
|
|
20240628,130700,36252310,9450,9450,9450,9450,0
|
|
20240628,130600,36252310,9450,9450,9450,9450,3
|
|
20240628,130500,36223960,9450,9450,9450,9450,0
|
|
20240628,130400,36223960,9450,9450,9450,9450,0
|
|
20240628,130300,36223960,9450,9450,9450,9450,8
|
|
20240628,130200,36148360,9490,9490,9490,9490,0
|
|
20240628,130100,36148360,9490,9490,9490,9490,0
|
|
20240628,130000,36148360,9490,9450,9490,9450,2
|
|
20240628,125900,36129420,9440,9440,9440,9440,72
|
|
20240628,125800,35449740,9440,9440,9440,9430,42
|
|
20240628,125700,35053610,9440,9450,9450,9440,115
|
|
20240628,125600,33967990,9450,9450,9450,9450,554
|
|
20240628,125500,28732690,9450,9450,9450,9450,10
|
|
20240628,125400,28638190,9450,9450,9450,9450,0
|
|
20240628,125300,28638190,9450,9450,9450,9450,0
|
|
20240628,125200,28638190,9450,9450,9450,9450,0
|
|
20240628,125100,28638190,9450,9450,9450,9450,0
|
|
20240628,125000,28638190,9450,9450,9450,9450,0
|
|
20240628,124900,28638190,9450,9450,9450,9450,0
|
|
20240628,124800,28638190,9450,9450,9450,9450,0
|
|
20240628,124700,28638190,9450,9450,9450,9450,0
|
|
20240628,124600,28638190,9450,9450,9450,9450,1
|
|
20240628,124500,28628740,9450,9450,9450,9450,3
|
|
20240628,124400,28600390,9450,9450,9450,9450,8
|
|
20240628,124300,28524790,9450,9450,9450,9450,1
|
|
20240628,124200,28515340,9450,9450,9450,9450,0
|
|
20240628,124100,28515340,9450,9450,9450,9450,3
|
|
20240628,124000,28486990,9450,9450,9450,9450,11
|
|
20240628,123900,28383040,9450,9450,9450,9450,36
|
|
20240628,123800,28042840,9450,9450,9450,9450,119
|
|
20240628,123700,26918290,9450,9450,9450,9450,15
|
|
20240628,123600,26776540,9450,9450,9450,9450,0
|
|
20240628,123500,26776540,9450,9460,9460,9450,168
|
|
20240628,123400,25187620,9460,9460,9460,9460,0
|
|
20240628,123300,25187620,9460,9460,9460,9460,0
|
|
20240628,123200,25187620,9460,9460,9460,9460,0
|
|
20240628,123100,25187620,9460,9460,9460,9460,0
|
|
20240628,123000,25187620,9460,9460,9460,9460,0
|
|
20240628,122900,25187620,9460,9460,9460,9460,0
|
|
20240628,122800,25187620,9460,9460,9460,9460,0
|
|
20240628,122700,25187620,9460,9460,9460,9460,0
|
|
20240628,122600,25187620,9460,9460,9460,9460,1
|
|
20240628,122500,25178160,9460,9460,9460,9460,2
|
|
20240628,122400,25159240,9460,9460,9460,9460,0
|
|
20240628,122300,25159240,9460,9460,9460,9460,7
|
|
20240628,122200,25093020,9460,9460,9460,9460,26
|
|
20240628,122100,24847060,9460,9460,9460,9460,25
|
|
20240628,122000,24610560,9460,9460,9460,9460,25
|
|
20240628,121900,24374060,9460,9460,9460,9460,11
|
|
20240628,121800,24270000,9460,9460,9460,9460,25
|
|
20240628,121700,24033500,9460,9460,9460,9460,26
|
|
20240628,121600,23787540,9460,9460,9460,9460,25
|
|
20240628,121500,23551040,9460,9470,9470,9460,27
|
|
20240628,121400,23295610,9460,9460,9460,9460,25
|
|
20240628,121300,23059110,9460,9460,9460,9460,0
|
|
20240628,121200,23059110,9460,9460,9460,9460,25
|
|
20240628,121100,22822610,9460,9460,9460,9460,26
|
|
20240628,121000,22576650,9460,9460,9460,9460,25
|
|
20240628,120900,22340150,9460,9470,9470,9460,32
|
|
20240628,120800,22037360,9460,9460,9460,9460,25
|
|
20240628,120700,21800860,9460,9460,9460,9460,0
|
|
20240628,120600,21800860,9460,9460,9460,9460,26
|
|
20240628,120500,21554900,9460,9460,9460,9460,25
|
|
20240628,120400,21318400,9460,9460,9460,9460,25
|
|
20240628,120300,21081900,9460,9470,9470,9460,27
|
|
20240628,120200,20826460,9470,9470,9470,9470,14
|
|
20240628,120100,20693880,9460,9460,9460,9460,0
|
|
20240628,120000,20693880,9460,9460,9460,9460,26
|
|
20240628,115900,20447920,9460,9460,9460,9460,25
|
|
20240628,115800,20211420,9460,9460,9460,9460,25
|
|
20240628,115700,19974920,9460,9460,9460,9460,25
|
|
20240628,115600,19738420,9460,9460,9460,9460,26
|
|
20240628,115500,19492460,9460,9460,9460,9460,0
|
|
20240628,115400,19492460,9460,9460,9460,9460,25
|
|
20240628,115300,19255960,9460,9480,9480,9460,1027
|
|
20240628,115200,9528670,9480,9480,9480,9480,25
|
|
20240628,115100,9291670,9480,9480,9480,9480,25
|
|
20240628,115000,9054670,9490,9500,9500,9490,600
|
|
20240628,114900,3360060,9510,9510,9510,9510,0
|
|
20240628,114800,3360060,9510,9510,9510,9510,0
|
|
20240628,114700,3360060,9510,9510,9510,9510,0
|
|
20240628,114600,3360060,9510,9510,9510,9510,0
|
|
20240628,114500,3360060,9510,9510,9510,9510,0
|
|
20240628,114400,3360060,9510,9510,9510,9510,0
|
|
20240628,114300,3360060,9510,9510,9510,9510,0
|
|
20240628,114200,3360060,9510,9510,9510,9510,0
|
|
20240628,114100,3360060,9510,9510,9510,9510,0
|
|
20240628,114000,3360060,9510,9510,9510,9510,0
|
|
20240628,113900,3360060,9510,9510,9510,9510,0
|
|
20240628,113800,3360060,9510,9510,9510,9510,0
|
|
20240628,113700,3360060,9510,9510,9510,9510,0
|
|
20240628,113600,3360060,9510,9510,9510,9510,0
|
|
20240628,113500,3360060,9510,9510,9510,9510,0
|
|
20240628,113400,3360060,9510,9510,9510,9510,0
|
|
20240628,113300,3360060,9510,9510,9510,9510,0
|
|
20240628,113200,3360060,9510,9510,9510,9510,0
|
|
20240628,113100,3360060,9510,9510,9510,9510,0
|
|
20240628,113000,3360060,9510,9510,9510,9510,0
|
|
20240628,112900,3360060,9510,9510,9510,9510,0
|
|
20240628,112800,3360060,9510,9510,9510,9510,0
|
|
20240628,112700,3360060,9510,9510,9510,9510,0
|
|
20240628,112600,3360060,9510,9510,9510,9510,0
|
|
20240628,112500,3360060,9510,9510,9510,9510,0
|
|
20240628,112400,3360060,9510,9510,9510,9510,0
|
|
20240628,112300,3360060,9510,9510,9510,9510,0
|
|
20240628,112200,3360060,9510,9510,9510,9510,0
|
|
20240628,112100,3360060,9510,9510,9510,9510,0
|
|
20240628,112000,3360060,9510,9510,9510,9510,1
|
|
20240628,111900,3350550,9490,9490,9490,9490,0
|
|
20240628,111800,3350550,9490,9490,9490,9490,0
|
|
20240628,111700,3350550,9490,9490,9490,9490,1
|
|
20240628,111600,3341060,9550,9550,9550,9550,1
|
|
20240628,111500,3331510,9530,9530,9530,9530,1
|
|
20240628,111400,3321980,9560,9560,9560,9560,0
|
|
20240628,111300,3321980,9560,9560,9560,9560,12
|
|
20240628,111200,3207260,9560,9560,9560,9560,0
|
|
20240628,111100,3207260,9560,9560,9560,9560,0
|
|
20240628,111000,3207260,9560,9560,9560,9560,0
|
|
20240628,110900,3207260,9560,9560,9560,9560,0
|
|
20240628,110800,3207260,9560,9560,9560,9560,0
|
|
20240628,110700,3207260,9560,9560,9560,9560,0
|
|
20240628,110600,3207260,9560,9560,9560,9560,0
|
|
20240628,110500,3207260,9560,9560,9560,9560,0
|
|
20240628,110400,3207260,9560,9560,9560,9560,0
|
|
20240628,110300,3207260,9560,9560,9560,9560,0
|
|
20240628,110200,3207260,9560,9560,9560,9560,0
|
|
20240628,110100,3207260,9560,9560,9560,9560,0
|
|
20240628,110000,3207260,9560,9560,9560,9560,0
|
|
20240628,105900,3207260,9560,9560,9560,9560,0
|
|
20240628,105800,3207260,9560,9560,9560,9560,0
|
|
20240628,105700,3207260,9560,9560,9560,9560,0
|
|
20240628,105600,3207260,9560,9560,9560,9560,0
|
|
20240628,105500,3207260,9560,9560,9560,9560,1
|
|
20240628,105400,3197700,9560,9560,9560,9560,0
|
|
20240628,105300,3197700,9560,9560,9560,9560,0
|
|
20240628,105200,3197700,9560,9560,9560,9560,0
|
|
20240628,105100,3197700,9560,9560,9560,9560,0
|
|
20240628,105000,3197700,9560,9560,9560,9560,0
|
|
20240628,104900,3197700,9560,9560,9560,9560,0
|
|
20240628,104800,3197700,9560,9560,9560,9560,0
|
|
20240628,104700,3197700,9560,9560,9560,9560,0
|
|
20240628,104600,3197700,9560,9560,9560,9560,0
|
|
20240628,104500,3197700,9560,9560,9560,9560,0
|
|
20240628,104400,3197700,9560,9560,9560,9560,0
|
|
20240628,104300,3197700,9560,9560,9560,9560,0
|
|
20240628,104200,3197700,9560,9560,9560,9560,0
|
|
20240628,104100,3197700,9560,9560,9560,9560,0
|
|
20240628,104000,3197700,9560,9560,9560,9560,0
|
|
20240628,103900,3197700,9560,9560,9560,9560,0
|
|
20240628,103800,3197700,9560,9560,9560,9560,0
|
|
20240628,103700,3197700,9560,9560,9560,9560,1
|
|
20240628,103600,3188140,9560,9550,9560,9550,8
|
|
20240628,103500,3111690,9510,9510,9510,9510,4
|
|
20240628,103400,3073650,9540,9540,9540,9540,0
|
|
20240628,103300,3073650,9540,9540,9540,9540,0
|
|
20240628,103200,3073650,9540,9540,9540,9540,0
|
|
20240628,103100,3073650,9540,9540,9540,9540,0
|
|
20240628,103000,3073650,9540,9540,9540,9540,0
|
|
20240628,102900,3073650,9540,9540,9540,9540,0
|
|
20240628,102800,3073650,9540,9540,9540,9540,0
|
|
20240628,102700,3073650,9540,9540,9540,9540,0
|
|
20240628,102600,3073650,9540,9540,9540,9540,0
|
|
20240628,102500,3073650,9540,9540,9540,9540,0
|
|
20240628,102400,3073650,9540,9540,9540,9540,0
|
|
20240628,102300,3073650,9540,9540,9540,9540,1
|
|
20240628,102200,3064110,9560,9490,9560,9490,14
|
|
20240628,102100,2930830,9490,9490,9490,9490,0
|
|
20240628,102000,2930830,9490,9500,9500,9490,15
|
|
20240628,101900,2788400,9500,9510,9510,9500,4
|
|
20240628,101800,2750380,9510,9510,9580,9510,78
|
|
20240628,101700,2003900,9550,9500,9550,9500,5
|
|
20240628,101600,1956280,9550,9500,9550,9500,4
|
|
20240628,101500,1918230,9490,9490,9490,9490,0
|
|
20240628,101400,1918230,9490,9490,9490,9490,0
|
|
20240628,101300,1918230,9490,9490,9490,9490,1
|
|
20240628,101200,1908740,9500,9500,9500,9500,1
|
|
20240628,101100,1899240,9490,9490,9490,9490,0
|
|
20240628,101000,1899240,9490,9490,9490,9490,0
|
|
20240628,100900,1899240,9490,9490,9490,9490,0
|
|
20240628,100800,1899240,9490,9490,9490,9490,0
|
|
20240628,100700,1899240,9490,9490,9490,9490,0
|
|
20240628,100600,1899240,9490,9490,9490,9490,0
|
|
20240628,100500,1899240,9490,9490,9490,9490,1
|
|
20240628,100400,1889750,9540,9540,9540,9540,0
|
|
20240628,100300,1889750,9540,9490,9570,9490,23
|
|
20240628,100200,1670550,9500,9490,9500,9490,2
|
|
20240628,100100,1651560,9480,9480,9480,9480,2
|
|
20240628,100000,1632600,9500,9500,9500,9480,9
|
|
20240628,095900,1547170,9490,9480,9540,9480,4
|
|
20240628,095800,1509180,9490,9490,9490,9490,4
|
|
20240628,095700,1471220,9540,9540,9540,9540,1
|
|
20240628,095600,1461680,9490,9540,9540,9490,11
|
|
20240628,095500,1357240,9500,9530,9530,9490,24
|
|
20240628,095400,1129360,9490,9540,9540,9490,2
|
|
20240628,095300,1110330,9500,9480,9500,9480,11
|
|
20240628,095200,1006030,9580,9580,9580,9580,99
|
|
20240628,095100,57610,9580,9580,9580,9580,0
|
|
20240628,095000,57610,9580,9580,9580,9580,0
|
|
20240628,094900,57610,9580,9580,9580,9580,0
|
|
20240628,094800,57610,9580,9580,9580,9580,1
|
|
20240628,094700,48030,9590,9590,9590,9590,0
|
|
20240628,094600,48030,9590,9590,9590,9590,0
|
|
20240628,094500,48030,9590,9590,9590,9590,0
|
|
20240628,094400,48030,9590,9590,9590,9590,0
|
|
20240628,094300,48030,9590,9590,9590,9590,0
|
|
20240628,094200,48030,9590,9590,9590,9590,0
|
|
20240628,094100,48030,9590,9590,9590,9590,0
|
|
20240628,094000,48030,9590,9590,9590,9590,0
|
|
20240628,093900,48030,9590,9590,9590,9590,0
|
|
20240628,093800,48030,9590,9590,9590,9590,0
|
|
20240628,093700,48030,9590,9590,9590,9590,0
|
|
20240628,093600,48030,9590,9590,9590,9590,0
|
|
20240628,093500,48030,9590,9590,9590,9590,0
|
|
20240628,093400,48030,9590,9590,9590,9590,0
|
|
20240628,093300,48030,9590,9590,9590,9590,0
|
|
20240628,093200,48030,9590,9590,9590,9590,0
|
|
20240628,093100,48030,9590,9590,9590,9590,0
|
|
20240628,093000,48030,9590,9590,9590,9590,0
|
|
20240628,092900,48030,9590,9590,9590,9590,0
|
|
20240628,092800,48030,9590,9590,9590,9590,0
|
|
20240628,092700,48030,9590,9590,9590,9590,0
|
|
20240628,092600,48030,9590,9590,9590,9590,0
|
|
20240628,092500,48030,9590,9590,9590,9590,0
|
|
20240628,092400,48030,9590,9590,9590,9590,0
|
|
20240628,092300,48030,9590,9590,9590,9590,0
|
|
20240628,092200,48030,9590,9590,9590,9590,0
|
|
20240628,092100,48030,9590,9590,9590,9590,0
|
|
20240628,092000,48030,9590,9590,9590,9590,0
|
|
20240628,091900,48030,9590,9590,9590,9590,0
|
|
20240628,091800,48030,9590,9590,9590,9590,1
|
|
20240628,091700,38440,9640,9640,9640,9640,0
|
|
20240628,091600,38440,9640,9640,9640,9640,1
|
|
20240628,091500,28800,9600,9600,9600,9600,0
|
|
20240628,091400,28800,9600,9600,9600,9600,0
|
|
20240628,091300,28800,9600,9600,9600,9600,0
|
|
20240628,091200,28800,9600,9600,9600,9600,0
|
|
20240628,091100,28800,9600,9600,9600,9600,0
|
|
20240628,091000,28800,9600,9600,9600,9600,0
|
|
20240628,090900,28800,9600,9600,9600,9600,0
|
|
20240628,090800,28800,9600,9600,9600,9600,0
|
|
20240628,090700,28800,9600,9600,9600,9600,0
|
|
20240628,090600,28800,9600,9600,9600,9600,0
|
|
20240628,090500,28800,9600,9600,9600,9600,0
|
|
20240628,090400,28800,9600,9600,9600,9600,0
|
|
20240628,090300,28800,9600,9600,9600,9600,0
|
|
20240628,090200,28800,9600,9600,9600,9600,0
|
|
20240628,090100,28800,9600,9600,9600,9600,0
|
|
20240628,090000,28800,9600,9600,9600,9600,3
|