585 lines
33 KiB
CSV
585 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184200,2607188000,580000,580000,580000,580000,21
|
|
20240628,184100,2607188000,580000,580000,580000,580000,0
|
|
20240628,184000,2607188000,580000,580000,580000,580000,0
|
|
20240628,183900,2607188000,580000,580000,580000,580000,0
|
|
20240628,183800,2607188000,580000,580000,580000,580000,0
|
|
20240628,183700,2607188000,580000,580000,580000,580000,0
|
|
20240628,183600,2607188000,580000,580000,580000,580000,0
|
|
20240628,183500,2607188000,580000,580000,580000,580000,0
|
|
20240628,183400,2607188000,580000,580000,580000,580000,0
|
|
20240628,183300,2607188000,580000,580000,580000,580000,0
|
|
20240628,183200,2607188000,580000,580000,580000,580000,0
|
|
20240628,183100,2607188000,580000,580000,580000,580000,0
|
|
20240628,183000,2607188000,580000,580000,580000,580000,0
|
|
20240628,182900,2607188000,580000,580000,580000,580000,0
|
|
20240628,182800,2607188000,580000,580000,580000,580000,0
|
|
20240628,182700,2607188000,580000,580000,580000,580000,0
|
|
20240628,182600,2607188000,580000,580000,580000,580000,0
|
|
20240628,182500,2607188000,580000,580000,580000,580000,0
|
|
20240628,182400,2607188000,580000,580000,580000,580000,0
|
|
20240628,182300,2607188000,580000,580000,580000,580000,0
|
|
20240628,182200,2607188000,580000,580000,580000,580000,0
|
|
20240628,182100,2607188000,580000,580000,580000,580000,0
|
|
20240628,182000,2607188000,580000,580000,580000,580000,0
|
|
20240628,181900,2607188000,580000,580000,580000,580000,0
|
|
20240628,181800,2607188000,580000,580000,580000,580000,0
|
|
20240628,181700,2607188000,580000,580000,580000,580000,0
|
|
20240628,181600,2607188000,580000,580000,580000,580000,0
|
|
20240628,181500,2607188000,580000,580000,580000,580000,0
|
|
20240628,181400,2607188000,580000,580000,580000,580000,0
|
|
20240628,181300,2607188000,580000,580000,580000,580000,0
|
|
20240628,181200,2607188000,580000,580000,580000,580000,21
|
|
20240628,181100,2607188000,580000,580000,580000,580000,0
|
|
20240628,181000,2607188000,580000,580000,580000,580000,0
|
|
20240628,180900,2607188000,580000,580000,580000,580000,0
|
|
20240628,180800,2607188000,580000,580000,580000,580000,0
|
|
20240628,180700,2607188000,580000,580000,580000,580000,0
|
|
20240628,180600,2607188000,580000,580000,580000,580000,0
|
|
20240628,180500,2607188000,580000,580000,580000,580000,0
|
|
20240628,180400,2607188000,580000,580000,580000,580000,0
|
|
20240628,180300,2607188000,580000,580000,580000,580000,0
|
|
20240628,180200,2607188000,580000,580000,580000,580000,0
|
|
20240628,180100,2607188000,580000,580000,580000,580000,0
|
|
20240628,180000,2607188000,580000,580000,580000,580000,0
|
|
20240628,175900,2607188000,580000,580000,580000,580000,0
|
|
20240628,175800,2607188000,580000,580000,580000,580000,0
|
|
20240628,175700,2607188000,580000,580000,580000,580000,0
|
|
20240628,175600,2607188000,580000,580000,580000,580000,0
|
|
20240628,175500,2607188000,580000,580000,580000,580000,0
|
|
20240628,175400,2607188000,580000,580000,580000,580000,0
|
|
20240628,175300,2607188000,580000,580000,580000,580000,0
|
|
20240628,175200,2607188000,580000,580000,580000,580000,0
|
|
20240628,175100,2607188000,580000,580000,580000,580000,0
|
|
20240628,175000,2607188000,580000,580000,580000,580000,0
|
|
20240628,174900,2607188000,580000,580000,580000,580000,0
|
|
20240628,174800,2607188000,580000,580000,580000,580000,0
|
|
20240628,174700,2607188000,580000,580000,580000,580000,0
|
|
20240628,174600,2607188000,580000,580000,580000,580000,0
|
|
20240628,174500,2607188000,580000,580000,580000,580000,0
|
|
20240628,174400,2607188000,580000,580000,580000,580000,0
|
|
20240628,174300,2607188000,580000,580000,580000,580000,0
|
|
20240628,174200,2607188000,580000,580000,580000,580000,21
|
|
20240628,174100,2607188000,580000,580000,580000,580000,0
|
|
20240628,174000,2607188000,580000,580000,580000,580000,0
|
|
20240628,173900,2607188000,580000,580000,580000,580000,0
|
|
20240628,173800,2607188000,580000,580000,580000,580000,0
|
|
20240628,173700,2607188000,580000,580000,580000,580000,0
|
|
20240628,173600,2607188000,580000,580000,580000,580000,0
|
|
20240628,173500,2607188000,580000,580000,580000,580000,0
|
|
20240628,173400,2607188000,580000,580000,580000,580000,0
|
|
20240628,173300,2607188000,580000,580000,580000,580000,0
|
|
20240628,173200,2607188000,580000,580000,580000,580000,0
|
|
20240628,173100,2607188000,580000,580000,580000,580000,0
|
|
20240628,173000,2607188000,580000,580000,580000,580000,0
|
|
20240628,172900,2607188000,580000,580000,580000,580000,0
|
|
20240628,172800,2607188000,580000,580000,580000,580000,0
|
|
20240628,172700,2607188000,580000,580000,580000,580000,0
|
|
20240628,172600,2607188000,580000,580000,580000,580000,0
|
|
20240628,172500,2607188000,580000,580000,580000,580000,0
|
|
20240628,172400,2607188000,580000,580000,580000,580000,0
|
|
20240628,172300,2607188000,580000,580000,580000,580000,0
|
|
20240628,172200,2607188000,580000,580000,580000,580000,0
|
|
20240628,172100,2607188000,580000,580000,580000,580000,0
|
|
20240628,172000,2607188000,580000,580000,580000,580000,0
|
|
20240628,171900,2607188000,580000,580000,580000,580000,0
|
|
20240628,171800,2607188000,580000,580000,580000,580000,0
|
|
20240628,171700,2607188000,580000,580000,580000,580000,0
|
|
20240628,171600,2607188000,580000,580000,580000,580000,0
|
|
20240628,171500,2607188000,580000,580000,580000,580000,0
|
|
20240628,171400,2607188000,580000,580000,580000,580000,0
|
|
20240628,171300,2607188000,580000,580000,580000,580000,0
|
|
20240628,171200,2607188000,580000,580000,580000,580000,21
|
|
20240628,171100,2607188000,580000,580000,580000,580000,0
|
|
20240628,171000,2607188000,580000,580000,580000,580000,0
|
|
20240628,170900,2607188000,580000,580000,580000,580000,0
|
|
20240628,170800,2607188000,580000,580000,580000,580000,0
|
|
20240628,170700,2607188000,580000,580000,580000,580000,0
|
|
20240628,170600,2607188000,580000,580000,580000,580000,0
|
|
20240628,170500,2607188000,580000,580000,580000,580000,0
|
|
20240628,170400,2607188000,580000,580000,580000,580000,0
|
|
20240628,170300,2607188000,580000,580000,580000,580000,0
|
|
20240628,170200,2607188000,580000,580000,580000,580000,0
|
|
20240628,170100,2607188000,580000,580000,580000,580000,0
|
|
20240628,170000,2607188000,580000,580000,580000,580000,0
|
|
20240628,165900,2607188000,580000,580000,580000,580000,0
|
|
20240628,165800,2607188000,580000,580000,580000,580000,0
|
|
20240628,165700,2607188000,580000,580000,580000,580000,0
|
|
20240628,165600,2607188000,580000,580000,580000,580000,0
|
|
20240628,165500,2607188000,580000,580000,580000,580000,0
|
|
20240628,165400,2607188000,580000,580000,580000,580000,0
|
|
20240628,165300,2607188000,580000,580000,580000,580000,0
|
|
20240628,165200,2607188000,580000,580000,580000,580000,0
|
|
20240628,165100,2607188000,580000,580000,580000,580000,0
|
|
20240628,165000,2607188000,580000,580000,580000,580000,0
|
|
20240628,164900,2607188000,580000,580000,580000,580000,0
|
|
20240628,164800,2607188000,580000,580000,580000,580000,0
|
|
20240628,164700,2607188000,580000,580000,580000,580000,0
|
|
20240628,164600,2607188000,580000,580000,580000,580000,0
|
|
20240628,164500,2607188000,580000,580000,580000,580000,0
|
|
20240628,164400,2607188000,580000,580000,580000,580000,0
|
|
20240628,164300,2607188000,580000,580000,580000,580000,0
|
|
20240628,164200,2607188000,580000,580000,580000,580000,21
|
|
20240628,164100,2607188000,580000,580000,580000,580000,0
|
|
20240628,164000,2607188000,580000,580000,580000,580000,0
|
|
20240628,163900,2607188000,580000,580000,580000,580000,0
|
|
20240628,163800,2607188000,580000,580000,580000,580000,0
|
|
20240628,163700,2607188000,580000,580000,580000,580000,0
|
|
20240628,163600,2607188000,580000,580000,580000,580000,0
|
|
20240628,163500,2607188000,580000,580000,580000,580000,0
|
|
20240628,163400,2607188000,580000,580000,580000,580000,0
|
|
20240628,163300,2607188000,580000,580000,580000,580000,0
|
|
20240628,163200,2607188000,580000,580000,580000,580000,0
|
|
20240628,163100,2607188000,580000,580000,580000,580000,0
|
|
20240628,163000,2607188000,580000,580000,580000,580000,0
|
|
20240628,162900,2607188000,580000,580000,580000,580000,0
|
|
20240628,162800,2607188000,580000,580000,580000,580000,0
|
|
20240628,162700,2607188000,580000,580000,580000,580000,0
|
|
20240628,162600,2607188000,580000,580000,580000,580000,0
|
|
20240628,162500,2607188000,580000,580000,580000,580000,0
|
|
20240628,162400,2607188000,580000,580000,580000,580000,0
|
|
20240628,162300,2607188000,580000,580000,580000,580000,0
|
|
20240628,162200,2607188000,580000,580000,580000,580000,0
|
|
20240628,162100,2607188000,580000,580000,580000,580000,0
|
|
20240628,162000,2607188000,580000,580000,580000,580000,0
|
|
20240628,161900,2607188000,580000,580000,580000,580000,0
|
|
20240628,161800,2607188000,580000,580000,580000,580000,0
|
|
20240628,161700,2607188000,580000,580000,580000,580000,0
|
|
20240628,161600,2607188000,580000,580000,580000,580000,0
|
|
20240628,161500,2607188000,580000,580000,580000,580000,0
|
|
20240628,161400,2607188000,580000,580000,580000,580000,0
|
|
20240628,161300,2607188000,580000,580000,580000,580000,0
|
|
20240628,161200,2607188000,580000,580000,580000,580000,21
|
|
20240628,161100,2607188000,580000,580000,580000,580000,0
|
|
20240628,161000,2607188000,580000,580000,580000,580000,0
|
|
20240628,160900,2607188000,580000,580000,580000,580000,0
|
|
20240628,160800,2607188000,580000,580000,580000,580000,0
|
|
20240628,160700,2607188000,580000,580000,580000,580000,0
|
|
20240628,160600,2607188000,580000,580000,580000,580000,0
|
|
20240628,160500,2607188000,580000,580000,580000,580000,0
|
|
20240628,160400,2607188000,580000,580000,580000,580000,0
|
|
20240628,160300,2607188000,580000,580000,580000,580000,0
|
|
20240628,160200,2607188000,580000,580000,580000,580000,0
|
|
20240628,160100,2607188000,580000,580000,580000,580000,0
|
|
20240628,160000,2607188000,580000,580000,580000,580000,0
|
|
20240628,155900,2607188000,580000,580000,580000,580000,0
|
|
20240628,155800,2607188000,580000,580000,580000,580000,0
|
|
20240628,155700,2607188000,580000,580000,580000,580000,0
|
|
20240628,155600,2607188000,580000,580000,580000,580000,0
|
|
20240628,155500,2607188000,580000,580000,580000,580000,0
|
|
20240628,155400,2607188000,580000,580000,580000,580000,0
|
|
20240628,155300,2607188000,580000,580000,580000,580000,0
|
|
20240628,155200,2607188000,580000,580000,580000,580000,0
|
|
20240628,155100,2607188000,580000,580000,580000,580000,0
|
|
20240628,155000,2607188000,580000,580000,580000,580000,0
|
|
20240628,154900,2607188000,580000,580000,580000,580000,0
|
|
20240628,154800,2607188000,580000,580000,580000,580000,0
|
|
20240628,154700,2607188000,580000,580000,580000,580000,0
|
|
20240628,154600,2607188000,580000,580000,580000,580000,0
|
|
20240628,154500,2607188000,580000,580000,580000,580000,0
|
|
20240628,154400,2607188000,580000,580000,580000,580000,0
|
|
20240628,154300,2607188000,580000,580000,580000,580000,0
|
|
20240628,154200,2607188000,580000,580000,580000,580000,21
|
|
20240628,154100,2607188000,580000,580000,580000,580000,0
|
|
20240628,154000,2607188000,580000,580000,580000,580000,0
|
|
20240628,153900,2607188000,580000,580000,580000,580000,0
|
|
20240628,153800,2607188000,580000,580000,580000,580000,0
|
|
20240628,153700,2607188000,580000,580000,580000,580000,0
|
|
20240628,153600,2607188000,580000,580000,580000,580000,0
|
|
20240628,153500,2607188000,580000,580000,580000,580000,0
|
|
20240628,153400,2607188000,580000,580000,580000,580000,0
|
|
20240628,153300,2607188000,580000,580000,580000,580000,0
|
|
20240628,153200,2607188000,580000,580000,580000,580000,0
|
|
20240628,153100,2607188000,580000,580000,580000,580000,0
|
|
20240628,153000,2607188000,580000,580000,580000,580000,21
|
|
20240628,152900,2595008000,581000,581000,581000,581000,0
|
|
20240628,152800,2595008000,581000,581000,581000,581000,0
|
|
20240628,152700,2595008000,581000,581000,581000,581000,0
|
|
20240628,152600,2595008000,581000,581000,581000,581000,0
|
|
20240628,152500,2595008000,581000,581000,581000,581000,0
|
|
20240628,152400,2595008000,581000,581000,581000,581000,0
|
|
20240628,152300,2595008000,581000,581000,581000,581000,0
|
|
20240628,152200,2595008000,581000,581000,581000,581000,0
|
|
20240628,152100,2595008000,581000,581000,581000,581000,0
|
|
20240628,152000,2595008000,581000,581000,581000,581000,0
|
|
20240628,151900,2595008000,581000,580000,581000,580000,3
|
|
20240628,151800,2593267000,581000,581000,581000,581000,4
|
|
20240628,151700,2590943000,581000,581000,581000,581000,3
|
|
20240628,151600,2589200000,580000,580000,580000,580000,0
|
|
20240628,151500,2589200000,580000,580000,580000,580000,1
|
|
20240628,151400,2588620000,582000,582000,582000,582000,0
|
|
20240628,151300,2588620000,582000,582000,582000,582000,0
|
|
20240628,151200,2588620000,582000,582000,582000,582000,1
|
|
20240628,151100,2588038000,582000,582000,582000,582000,0
|
|
20240628,151000,2588038000,582000,582000,582000,582000,7
|
|
20240628,150900,2583964000,582000,582000,582000,582000,1
|
|
20240628,150800,2583382000,577000,577000,577000,577000,0
|
|
20240628,150700,2583382000,577000,580000,580000,577000,181
|
|
20240628,150600,2478752000,580000,580000,580000,580000,0
|
|
20240628,150500,2478752000,580000,580000,580000,580000,4
|
|
20240628,150400,2476432000,580000,580000,580000,580000,0
|
|
20240628,150300,2476432000,580000,580000,580000,580000,0
|
|
20240628,150200,2476432000,580000,580000,580000,580000,28
|
|
20240628,150100,2460192000,580000,580000,580000,580000,4
|
|
20240628,150000,2457872000,581000,581000,581000,581000,18
|
|
20240628,145900,2447414000,581000,581000,581000,581000,1
|
|
20240628,145800,2446833000,581000,581000,581000,581000,0
|
|
20240628,145700,2446833000,581000,581000,581000,581000,0
|
|
20240628,145600,2446833000,581000,581000,581000,581000,0
|
|
20240628,145500,2446833000,581000,581000,581000,581000,0
|
|
20240628,145400,2446833000,581000,581000,581000,581000,0
|
|
20240628,145300,2446833000,581000,582000,582000,581000,50
|
|
20240628,145200,2417753000,582000,582000,582000,582000,20
|
|
20240628,145100,2406113000,582000,582000,582000,582000,19
|
|
20240628,145000,2395055000,582000,582000,582000,582000,0
|
|
20240628,144900,2395055000,582000,582000,582000,582000,10
|
|
20240628,144800,2389235000,583000,582000,583000,582000,119
|
|
20240628,144700,2319860000,582000,582000,582000,582000,0
|
|
20240628,144600,2319860000,582000,582000,582000,582000,0
|
|
20240628,144500,2319860000,582000,582000,582000,582000,0
|
|
20240628,144400,2319860000,582000,582000,582000,582000,0
|
|
20240628,144300,2319860000,582000,582000,582000,582000,2
|
|
20240628,144200,2318696000,582000,582000,582000,582000,0
|
|
20240628,144100,2318696000,582000,582000,582000,582000,0
|
|
20240628,144000,2318696000,582000,582000,582000,582000,6
|
|
20240628,143900,2315204000,582000,582000,582000,582000,0
|
|
20240628,143800,2315204000,582000,582000,582000,582000,0
|
|
20240628,143700,2315204000,582000,582000,582000,582000,4
|
|
20240628,143600,2312876000,582000,582000,582000,582000,0
|
|
20240628,143500,2312876000,582000,582000,582000,582000,0
|
|
20240628,143400,2312876000,582000,582000,582000,582000,1
|
|
20240628,143300,2312294000,582000,582000,582000,582000,0
|
|
20240628,143200,2312294000,582000,582000,583000,582000,28
|
|
20240628,143100,2295997000,582000,582000,582000,582000,7
|
|
20240628,143000,2291923000,582000,582000,582000,582000,0
|
|
20240628,142900,2291923000,582000,582000,582000,582000,0
|
|
20240628,142800,2291923000,582000,582000,582000,582000,1
|
|
20240628,142700,2291341000,583000,582000,583000,582000,23
|
|
20240628,142600,2277934000,582000,582000,582000,582000,1
|
|
20240628,142500,2277352000,582000,582000,582000,582000,1
|
|
20240628,142400,2276770000,582000,582000,582000,582000,0
|
|
20240628,142300,2276770000,582000,582000,582000,582000,0
|
|
20240628,142200,2276770000,582000,582000,582000,582000,0
|
|
20240628,142100,2276770000,582000,582000,582000,582000,0
|
|
20240628,142000,2276770000,582000,582000,583000,582000,21
|
|
20240628,141900,2264538000,582000,582000,582000,582000,49
|
|
20240628,141800,2236020000,583000,583000,583000,583000,0
|
|
20240628,141700,2236020000,583000,582000,583000,582000,12
|
|
20240628,141600,2229035000,583000,582000,583000,582000,123
|
|
20240628,141500,2157403000,582000,582000,582000,582000,1
|
|
20240628,141400,2156821000,581000,581000,581000,581000,1
|
|
20240628,141300,2156240000,581000,581000,581000,581000,16
|
|
20240628,141200,2146944000,580000,580000,580000,580000,0
|
|
20240628,141100,2146944000,580000,580000,580000,580000,10
|
|
20240628,141000,2141144000,582000,581000,582000,581000,12
|
|
20240628,140900,2134171000,581000,580000,581000,580000,44
|
|
20240628,140800,2108618000,580000,580000,580000,580000,22
|
|
20240628,140700,2095858000,580000,580000,580000,580000,0
|
|
20240628,140600,2095858000,580000,580000,580000,580000,16
|
|
20240628,140500,2086578000,576000,576000,576000,576000,0
|
|
20240628,140400,2086578000,576000,576000,576000,576000,0
|
|
20240628,140300,2086578000,576000,577000,577000,576000,6
|
|
20240628,140200,2083121000,577000,577000,580000,577000,9
|
|
20240628,140100,2077910000,576000,577000,577000,576000,29
|
|
20240628,140000,2061183000,581000,581000,581000,581000,0
|
|
20240628,135900,2061183000,581000,581000,581000,581000,0
|
|
20240628,135800,2061183000,581000,581000,581000,581000,0
|
|
20240628,135700,2061183000,581000,581000,581000,581000,0
|
|
20240628,135600,2061183000,581000,581000,581000,581000,8
|
|
20240628,135500,2056535000,580000,580000,580000,580000,1
|
|
20240628,135400,2055955000,581000,581000,581000,581000,0
|
|
20240628,135300,2055955000,581000,581000,581000,581000,0
|
|
20240628,135200,2055955000,581000,581000,581000,581000,0
|
|
20240628,135100,2055955000,581000,581000,581000,581000,0
|
|
20240628,135000,2055955000,581000,581000,581000,581000,0
|
|
20240628,134900,2055955000,581000,580000,581000,580000,10
|
|
20240628,134800,2050147000,579000,579000,579000,579000,2
|
|
20240628,134700,2048989000,577000,577000,577000,577000,41
|
|
20240628,134600,2025332000,579000,579000,579000,579000,0
|
|
20240628,134500,2025332000,579000,579000,579000,579000,0
|
|
20240628,134400,2025332000,579000,579000,579000,579000,8
|
|
20240628,134300,2020700000,578000,580000,580000,578000,51
|
|
20240628,134200,1991193000,580000,580000,580000,580000,1
|
|
20240628,134100,1990613000,582000,582000,582000,582000,0
|
|
20240628,134000,1990613000,582000,582000,582000,582000,0
|
|
20240628,133900,1990613000,582000,582000,582000,582000,0
|
|
20240628,133800,1990613000,582000,582000,582000,582000,0
|
|
20240628,133700,1990613000,582000,581000,582000,581000,200
|
|
20240628,133600,1874373000,580000,580000,580000,580000,1
|
|
20240628,133500,1873793000,581000,581000,581000,581000,0
|
|
20240628,133400,1873793000,581000,581000,581000,581000,0
|
|
20240628,133300,1873793000,581000,581000,581000,581000,0
|
|
20240628,133200,1873793000,581000,581000,581000,581000,0
|
|
20240628,133100,1873793000,581000,581000,581000,581000,0
|
|
20240628,133000,1873793000,581000,581000,581000,581000,37
|
|
20240628,132900,1852296000,581000,581000,581000,581000,1
|
|
20240628,132800,1851715000,581000,581000,581000,581000,0
|
|
20240628,132700,1851715000,581000,581000,581000,581000,0
|
|
20240628,132600,1851715000,581000,581000,581000,581000,0
|
|
20240628,132500,1851715000,581000,581000,581000,581000,0
|
|
20240628,132400,1851715000,581000,581000,581000,581000,1
|
|
20240628,132300,1851134000,582000,580000,582000,580000,5
|
|
20240628,132200,1848232000,578000,580000,580000,578000,30
|
|
20240628,132100,1830858000,582000,579000,582000,579000,260
|
|
20240628,132000,1679604000,579000,579000,579000,579000,3
|
|
20240628,131900,1677867000,580000,580000,580000,580000,5
|
|
20240628,131800,1674967000,582000,582000,582000,582000,0
|
|
20240628,131700,1674967000,582000,582000,582000,582000,1
|
|
20240628,131600,1674385000,582000,582000,582000,582000,1
|
|
20240628,131500,1673803000,582000,582000,582000,582000,0
|
|
20240628,131400,1673803000,582000,582000,582000,582000,0
|
|
20240628,131300,1673803000,582000,582000,582000,582000,0
|
|
20240628,131200,1673803000,582000,582000,582000,582000,0
|
|
20240628,131100,1673803000,582000,582000,582000,582000,0
|
|
20240628,131000,1673803000,582000,582000,582000,582000,0
|
|
20240628,130900,1673803000,582000,582000,582000,582000,0
|
|
20240628,130800,1673803000,582000,582000,582000,582000,0
|
|
20240628,130700,1673803000,582000,582000,582000,582000,0
|
|
20240628,130600,1673803000,582000,581000,582000,581000,420
|
|
20240628,130500,1429376000,582000,582000,582000,582000,0
|
|
20240628,130400,1429376000,582000,582000,582000,582000,0
|
|
20240628,130300,1429376000,582000,582000,582000,582000,0
|
|
20240628,130200,1429376000,582000,582000,582000,582000,0
|
|
20240628,130100,1429376000,582000,582000,582000,582000,0
|
|
20240628,130000,1429376000,582000,582000,582000,582000,0
|
|
20240628,125900,1429376000,582000,582000,582000,582000,0
|
|
20240628,125800,1429376000,582000,581000,582000,581000,30
|
|
20240628,125700,1411930000,578000,578000,578000,578000,0
|
|
20240628,125600,1411930000,578000,578000,578000,578000,0
|
|
20240628,125500,1411930000,578000,578000,578000,578000,3
|
|
20240628,125400,1410196000,578000,578000,578000,578000,0
|
|
20240628,125300,1410196000,578000,578000,578000,578000,3
|
|
20240628,125200,1408462000,581000,581000,581000,581000,0
|
|
20240628,125100,1408462000,581000,581000,581000,581000,0
|
|
20240628,125000,1408462000,581000,580000,581000,580000,132
|
|
20240628,124900,1331826000,580000,578000,580000,576000,215
|
|
20240628,124800,1207315000,577000,577000,577000,577000,8
|
|
20240628,124700,1202699000,576000,576000,576000,576000,6
|
|
20240628,124600,1199243000,575000,575000,575000,575000,1
|
|
20240628,124500,1198668000,575000,575000,575000,575000,0
|
|
20240628,124400,1198668000,575000,575000,575000,575000,0
|
|
20240628,124300,1198668000,575000,574000,575000,574000,25
|
|
20240628,124200,1184295000,574000,574000,574000,574000,0
|
|
20240628,124100,1184295000,574000,574000,574000,574000,7
|
|
20240628,124000,1180277000,573000,573000,573000,573000,0
|
|
20240628,123900,1180277000,573000,574000,574000,573000,10
|
|
20240628,123800,1174538000,574000,574000,574000,574000,0
|
|
20240628,123700,1174538000,574000,574000,574000,574000,0
|
|
20240628,123600,1174538000,574000,574000,574000,574000,0
|
|
20240628,123500,1174538000,574000,574000,574000,574000,0
|
|
20240628,123400,1174538000,574000,574000,574000,574000,0
|
|
20240628,123300,1174538000,574000,574000,574000,574000,4
|
|
20240628,123200,1172242000,574000,574000,574000,574000,1
|
|
20240628,123100,1171668000,572000,572000,572000,572000,0
|
|
20240628,123000,1171668000,572000,572000,572000,572000,0
|
|
20240628,122900,1171668000,572000,572000,572000,572000,0
|
|
20240628,122800,1171668000,572000,572000,572000,572000,0
|
|
20240628,122700,1171668000,572000,572000,572000,572000,0
|
|
20240628,122600,1171668000,572000,572000,572000,572000,0
|
|
20240628,122500,1171668000,572000,573000,573000,572000,10
|
|
20240628,122400,1165939000,575000,575000,575000,575000,0
|
|
20240628,122300,1165939000,575000,575000,575000,575000,0
|
|
20240628,122200,1165939000,575000,575000,575000,575000,0
|
|
20240628,122100,1165939000,575000,575000,575000,575000,0
|
|
20240628,122000,1165939000,575000,575000,575000,575000,0
|
|
20240628,121900,1165939000,575000,575000,575000,575000,0
|
|
20240628,121800,1165939000,575000,575000,575000,575000,0
|
|
20240628,121700,1165939000,575000,575000,575000,575000,3
|
|
20240628,121600,1164214000,575000,575000,575000,575000,6
|
|
20240628,121500,1160764000,575000,575000,575000,575000,0
|
|
20240628,121400,1160764000,575000,575000,575000,575000,0
|
|
20240628,121300,1160764000,575000,575000,575000,575000,0
|
|
20240628,121200,1160764000,575000,575000,575000,575000,0
|
|
20240628,121100,1160764000,575000,575000,575000,575000,0
|
|
20240628,121000,1160764000,575000,575000,575000,575000,1
|
|
20240628,120900,1160189000,573000,573000,573000,573000,0
|
|
20240628,120800,1160189000,573000,573000,573000,573000,1
|
|
20240628,120700,1159616000,575000,575000,575000,575000,0
|
|
20240628,120600,1159616000,575000,575000,575000,575000,0
|
|
20240628,120500,1159616000,575000,575000,575000,575000,0
|
|
20240628,120400,1159616000,575000,575000,575000,575000,0
|
|
20240628,120300,1159616000,575000,575000,575000,575000,0
|
|
20240628,120200,1159616000,575000,575000,575000,575000,0
|
|
20240628,120100,1159616000,575000,575000,575000,575000,1
|
|
20240628,120000,1159041000,573000,573000,573000,573000,0
|
|
20240628,115900,1159041000,573000,573000,573000,573000,0
|
|
20240628,115800,1159041000,573000,572000,573000,572000,8
|
|
20240628,115700,1154464000,573000,573000,573000,573000,7
|
|
20240628,115600,1150453000,573000,573000,573000,573000,3
|
|
20240628,115500,1148734000,575000,575000,575000,575000,0
|
|
20240628,115400,1148734000,575000,575000,575000,575000,0
|
|
20240628,115300,1148734000,575000,575000,575000,575000,0
|
|
20240628,115200,1148734000,575000,575000,575000,575000,0
|
|
20240628,115100,1148734000,575000,575000,575000,575000,28
|
|
20240628,115000,1132634000,577000,577000,577000,577000,0
|
|
20240628,114900,1132634000,577000,577000,577000,577000,0
|
|
20240628,114800,1132634000,577000,577000,577000,577000,0
|
|
20240628,114700,1132634000,577000,577000,577000,577000,0
|
|
20240628,114600,1132634000,577000,577000,577000,577000,0
|
|
20240628,114500,1132634000,577000,577000,577000,577000,0
|
|
20240628,114400,1132634000,577000,577000,577000,577000,0
|
|
20240628,114300,1132634000,577000,577000,577000,577000,0
|
|
20240628,114200,1132634000,577000,577000,577000,577000,0
|
|
20240628,114100,1132634000,577000,577000,577000,577000,0
|
|
20240628,114000,1132634000,577000,577000,577000,577000,0
|
|
20240628,113900,1132634000,577000,577000,577000,577000,0
|
|
20240628,113800,1132634000,577000,577000,577000,577000,0
|
|
20240628,113700,1132634000,577000,577000,577000,577000,0
|
|
20240628,113600,1132634000,577000,577000,577000,577000,0
|
|
20240628,113500,1132634000,577000,577000,577000,577000,0
|
|
20240628,113400,1132634000,577000,577000,577000,577000,0
|
|
20240628,113300,1132634000,577000,577000,577000,577000,0
|
|
20240628,113200,1132634000,577000,577000,577000,577000,5
|
|
20240628,113100,1129749000,577000,577000,577000,577000,0
|
|
20240628,113000,1129749000,577000,577000,577000,577000,1
|
|
20240628,112900,1129172000,577000,577000,577000,577000,1
|
|
20240628,112800,1128595000,575000,575000,575000,575000,0
|
|
20240628,112700,1128595000,575000,575000,575000,575000,0
|
|
20240628,112600,1128595000,575000,575000,575000,575000,0
|
|
20240628,112500,1128595000,575000,575000,575000,575000,0
|
|
20240628,112400,1128595000,575000,575000,575000,575000,0
|
|
20240628,112300,1128595000,575000,575000,575000,575000,0
|
|
20240628,112200,1128595000,575000,575000,575000,575000,0
|
|
20240628,112100,1128595000,575000,575000,575000,575000,0
|
|
20240628,112000,1128595000,575000,575000,575000,575000,0
|
|
20240628,111900,1128595000,575000,575000,575000,575000,0
|
|
20240628,111800,1128595000,575000,575000,575000,575000,0
|
|
20240628,111700,1128595000,575000,575000,575000,575000,0
|
|
20240628,111600,1128595000,575000,575000,575000,575000,0
|
|
20240628,111500,1128595000,575000,575000,575000,575000,0
|
|
20240628,111400,1128595000,575000,575000,575000,575000,3
|
|
20240628,111300,1126870000,577000,575000,577000,575000,2
|
|
20240628,111200,1125718000,573000,574000,574000,573000,25
|
|
20240628,111100,1111376000,574000,574000,574000,574000,0
|
|
20240628,111000,1111376000,574000,574000,574000,574000,0
|
|
20240628,110900,1111376000,574000,574000,574000,574000,0
|
|
20240628,110800,1111376000,574000,574000,574000,574000,0
|
|
20240628,110700,1111376000,574000,574000,574000,574000,1
|
|
20240628,110600,1110802000,575000,575000,575000,575000,1
|
|
20240628,110500,1110227000,574000,575000,575000,574000,12
|
|
20240628,110400,1103328000,576000,576000,576000,576000,14
|
|
20240628,110300,1095264000,576000,577000,577000,576000,3
|
|
20240628,110200,1093535000,577000,577000,577000,577000,0
|
|
20240628,110100,1093535000,577000,577000,577000,577000,0
|
|
20240628,110000,1093535000,577000,577000,577000,577000,11
|
|
20240628,105900,1087188000,578000,578000,578000,578000,0
|
|
20240628,105800,1087188000,578000,578000,578000,578000,0
|
|
20240628,105700,1087188000,578000,578000,578000,578000,0
|
|
20240628,105600,1087188000,578000,577000,578000,577000,10
|
|
20240628,105500,1081417000,578000,578000,578000,578000,0
|
|
20240628,105400,1081417000,578000,578000,578000,578000,0
|
|
20240628,105300,1081417000,578000,578000,578000,578000,0
|
|
20240628,105200,1081417000,578000,578000,578000,578000,0
|
|
20240628,105100,1081417000,578000,578000,578000,578000,0
|
|
20240628,105000,1081417000,578000,578000,578000,578000,10
|
|
20240628,104900,1075637000,578000,578000,578000,578000,1
|
|
20240628,104800,1075059000,580000,580000,580000,580000,0
|
|
20240628,104700,1075059000,580000,580000,580000,580000,0
|
|
20240628,104600,1075059000,580000,580000,580000,580000,0
|
|
20240628,104500,1075059000,580000,580000,580000,580000,0
|
|
20240628,104400,1075059000,580000,579000,580000,579000,5
|
|
20240628,104300,1072163000,579000,579000,579000,579000,1
|
|
20240628,104200,1071584000,579000,579000,579000,579000,4
|
|
20240628,104100,1069268000,579000,579000,579000,579000,9
|
|
20240628,104000,1064057000,578000,578000,578000,578000,0
|
|
20240628,103900,1064057000,578000,578000,578000,578000,0
|
|
20240628,103800,1064057000,578000,578000,578000,578000,10
|
|
20240628,103700,1058277000,578000,578000,578000,578000,8
|
|
20240628,103600,1053653000,579000,579000,579000,579000,6
|
|
20240628,103500,1050179000,579000,579000,579000,579000,4
|
|
20240628,103400,1047863000,579000,579000,579000,579000,10
|
|
20240628,103300,1042073000,579000,579000,579000,579000,0
|
|
20240628,103200,1042073000,579000,579000,579000,579000,0
|
|
20240628,103100,1042073000,579000,579000,579000,579000,0
|
|
20240628,103000,1042073000,579000,579000,579000,579000,0
|
|
20240628,102900,1042073000,579000,579000,579000,579000,0
|
|
20240628,102800,1042073000,579000,579000,579000,579000,0
|
|
20240628,102700,1042073000,579000,579000,579000,579000,2
|
|
20240628,102600,1040915000,579000,579000,579000,579000,0
|
|
20240628,102500,1040915000,579000,579000,579000,579000,0
|
|
20240628,102400,1040915000,579000,579000,579000,579000,0
|
|
20240628,102300,1040915000,579000,579000,579000,579000,16
|
|
20240628,102200,1031651000,579000,579000,579000,579000,3
|
|
20240628,102100,1029914000,579000,579000,579000,579000,5
|
|
20240628,102000,1027019000,579000,579000,579000,579000,0
|
|
20240628,101900,1027019000,579000,579000,579000,579000,2
|
|
20240628,101800,1025861000,579000,579000,579000,579000,0
|
|
20240628,101700,1025861000,579000,579000,579000,579000,0
|
|
20240628,101600,1025861000,579000,579000,579000,579000,10
|
|
20240628,101500,1020071000,579000,579000,579000,579000,0
|
|
20240628,101400,1020071000,579000,579000,579000,579000,1
|
|
20240628,101300,1019492000,580000,580000,580000,580000,21
|
|
20240628,101200,1007312000,580000,580000,580000,580000,6
|
|
20240628,101100,1003832000,581000,580000,581000,580000,6
|
|
20240628,101000,1000351000,581000,581000,581000,581000,1
|
|
20240628,100900,999770000,581000,581000,581000,581000,0
|
|
20240628,100800,999770000,581000,581000,581000,581000,5
|
|
20240628,100700,996865000,581000,581000,581000,581000,0
|
|
20240628,100600,996865000,581000,581000,581000,581000,2
|
|
20240628,100500,995703000,581000,581000,581000,581000,0
|
|
20240628,100400,995703000,581000,581000,581000,581000,36
|
|
20240628,100300,974787000,580000,580000,580000,580000,1
|
|
20240628,100200,974207000,581000,581000,581000,581000,0
|
|
20240628,100100,974207000,581000,581000,581000,581000,44
|
|
20240628,100000,948643000,581000,581000,581000,581000,0
|
|
20240628,095900,948643000,581000,581000,581000,581000,0
|
|
20240628,095800,948643000,581000,581000,581000,581000,1
|
|
20240628,095700,948062000,580000,580000,580000,580000,17
|
|
20240628,095600,938202000,580000,580000,580000,580000,0
|
|
20240628,095500,938202000,580000,581000,581000,580000,10
|
|
20240628,095400,932393000,581000,581000,581000,581000,0
|
|
20240628,095300,932393000,581000,581000,581000,581000,0
|
|
20240628,095200,932393000,581000,580000,581000,580000,3
|
|
20240628,095100,930651000,581000,581000,581000,581000,1
|
|
20240628,095000,930070000,581000,581000,581000,581000,5
|
|
20240628,094900,927165000,581000,581000,581000,581000,5
|
|
20240628,094800,924260000,581000,581000,581000,581000,5
|
|
20240628,094700,921355000,581000,582000,582000,581000,31
|
|
20240628,094600,903322000,582000,582000,582000,582000,1
|
|
20240628,094500,902740000,582000,582000,582000,582000,1
|
|
20240628,094400,902158000,582000,582000,582000,582000,3
|
|
20240628,094300,900412000,582000,582000,582000,582000,5
|
|
20240628,094200,897502000,582000,582000,582000,582000,6
|
|
20240628,094100,894010000,582000,581000,582000,581000,3
|
|
20240628,094000,892265000,582000,582000,582000,582000,7
|
|
20240628,093900,888191000,582000,580000,582000,580000,260
|
|
20240628,093800,737353000,579000,579000,579000,579000,17
|
|
20240628,093700,727510000,579000,578000,579000,578000,11
|
|
20240628,093600,721145000,579000,579000,579000,579000,38
|
|
20240628,093500,699143000,578000,578000,578000,578000,1
|
|
20240628,093400,698565000,579000,580000,580000,579000,21
|
|
20240628,093300,686405000,579000,578000,579000,577000,23
|
|
20240628,093200,673107000,579000,577000,580000,577000,104
|
|
20240628,093100,612926000,577000,574000,577000,574000,322
|
|
20240628,093000,427655000,573000,573000,573000,573000,0
|
|
20240628,092900,427655000,573000,573000,573000,573000,4
|
|
20240628,092800,425363000,574000,574000,574000,574000,0
|
|
20240628,092700,425363000,574000,574000,574000,574000,1
|
|
20240628,092600,424789000,573000,573000,573000,572000,37
|
|
20240628,092500,403608000,574000,574000,574000,574000,0
|
|
20240628,092400,403608000,574000,574000,574000,574000,12
|
|
20240628,092300,396720000,574000,574000,574000,574000,1
|
|
20240628,092200,396146000,574000,574000,574000,574000,1
|
|
20240628,092100,395572000,572000,574000,574000,572000,8
|
|
20240628,092000,390986000,574000,574000,574000,574000,5
|
|
20240628,091900,388116000,574000,574000,574000,574000,2
|
|
20240628,091800,386968000,574000,574000,574000,574000,43
|
|
20240628,091700,362286000,574000,574000,574000,574000,1
|
|
20240628,091600,361712000,571000,571000,571000,571000,2
|
|
20240628,091500,360570000,571000,571000,571000,571000,6
|
|
20240628,091400,357144000,574000,574000,574000,574000,0
|
|
20240628,091300,357144000,574000,574000,574000,570000,78
|
|
20240628,091200,312453000,574000,575000,575000,574000,81
|
|
20240628,091100,265889000,575000,574000,575000,574000,28
|
|
20240628,091000,249814000,574000,572000,574000,572000,91
|
|
20240628,090900,197643000,572000,571000,572000,571000,32
|
|
20240628,090800,179349000,571000,571000,571000,571000,16
|
|
20240628,090700,170213000,570000,569000,570000,569000,227
|
|
20240628,090600,40853000,569000,569000,569000,569000,2
|
|
20240628,090500,39715000,569000,567000,569000,567000,22
|
|
20240628,090400,27207000,567000,567000,567000,567000,0
|
|
20240628,090300,27207000,567000,569000,569000,567000,2
|
|
20240628,090200,26071000,569000,567000,569000,566000,16
|
|
20240628,090100,17010000,567000,567000,567000,567000,0
|
|
20240628,090000,17010000,567000,567000,567000,567000,30
|