593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,184900,1582662760,9370,9370,9370,9370,0
|
|
20240628,184800,1582662760,9370,9370,9370,9370,0
|
|
20240628,184700,1582662760,9370,9370,9370,9370,0
|
|
20240628,184600,1582662760,9370,9370,9370,9370,0
|
|
20240628,184500,1582662760,9370,9370,9370,9370,0
|
|
20240628,184400,1582662760,9370,9370,9370,9370,0
|
|
20240628,184300,1582662760,9370,9370,9370,9370,0
|
|
20240628,184200,1582662760,9370,9370,9370,9370,0
|
|
20240628,184100,1582662760,9370,9370,9370,9370,0
|
|
20240628,184000,1582662760,9370,9370,9370,9370,0
|
|
20240628,183900,1582662760,9370,9370,9370,9370,0
|
|
20240628,183800,1582662760,9370,9370,9370,9370,0
|
|
20240628,183700,1582662760,9370,9370,9370,9370,0
|
|
20240628,183600,1582662760,9370,9370,9370,9370,0
|
|
20240628,183500,1582662760,9370,9370,9370,9370,0
|
|
20240628,183400,1582662760,9370,9370,9370,9370,0
|
|
20240628,183300,1582662760,9370,9370,9370,9370,0
|
|
20240628,183200,1582662760,9370,9370,9370,9370,0
|
|
20240628,183100,1582662760,9370,9370,9370,9370,0
|
|
20240628,183000,1582662760,9370,9370,9370,9370,0
|
|
20240628,182900,1582662760,9370,9370,9370,9370,0
|
|
20240628,182800,1582662760,9370,9370,9370,9370,0
|
|
20240628,182700,1582662760,9370,9370,9370,9370,0
|
|
20240628,182600,1582662760,9370,9370,9370,9370,0
|
|
20240628,182500,1582662760,9370,9370,9370,9370,0
|
|
20240628,182400,1582662760,9370,9370,9370,9370,0
|
|
20240628,182300,1582662760,9370,9370,9370,9370,0
|
|
20240628,182200,1582662760,9370,9370,9370,9370,0
|
|
20240628,182100,1582662760,9370,9370,9370,9370,0
|
|
20240628,182000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,181900,1582662760,9370,9370,9370,9370,0
|
|
20240628,181800,1582662760,9370,9370,9370,9370,0
|
|
20240628,181700,1582662760,9370,9370,9370,9370,0
|
|
20240628,181600,1582662760,9370,9370,9370,9370,0
|
|
20240628,181500,1582662760,9370,9370,9370,9370,0
|
|
20240628,181400,1582662760,9370,9370,9370,9370,0
|
|
20240628,181300,1582662760,9370,9370,9370,9370,0
|
|
20240628,181200,1582662760,9370,9370,9370,9370,0
|
|
20240628,181100,1582662760,9370,9370,9370,9370,0
|
|
20240628,181000,1582662760,9370,9370,9370,9370,0
|
|
20240628,180900,1582662760,9370,9370,9370,9370,0
|
|
20240628,180800,1582662760,9370,9370,9370,9370,0
|
|
20240628,180700,1582662760,9370,9370,9370,9370,0
|
|
20240628,180600,1582662760,9370,9370,9370,9370,0
|
|
20240628,180500,1582662760,9370,9370,9370,9370,0
|
|
20240628,180400,1582662760,9370,9370,9370,9370,0
|
|
20240628,180300,1582662760,9370,9370,9370,9370,0
|
|
20240628,180200,1582662760,9370,9370,9370,9370,0
|
|
20240628,180100,1582662760,9370,9370,9370,9370,0
|
|
20240628,180000,1582662760,9370,9370,9370,9370,0
|
|
20240628,175900,1582662760,9370,9370,9370,9370,0
|
|
20240628,175800,1582662760,9370,9370,9370,9370,0
|
|
20240628,175700,1582662760,9370,9370,9370,9370,0
|
|
20240628,175600,1582662760,9370,9370,9370,9370,0
|
|
20240628,175500,1582662760,9370,9370,9370,9370,0
|
|
20240628,175400,1582662760,9370,9370,9370,9370,0
|
|
20240628,175300,1582662760,9370,9370,9370,9370,0
|
|
20240628,175200,1582662760,9370,9370,9370,9370,0
|
|
20240628,175100,1582662760,9370,9370,9370,9370,0
|
|
20240628,175000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,174900,1582662760,9370,9370,9370,9370,0
|
|
20240628,174800,1582662760,9370,9370,9370,9370,0
|
|
20240628,174700,1582662760,9370,9370,9370,9370,0
|
|
20240628,174600,1582662760,9370,9370,9370,9370,0
|
|
20240628,174500,1582662760,9370,9370,9370,9370,0
|
|
20240628,174400,1582662760,9370,9370,9370,9370,0
|
|
20240628,174300,1582662760,9370,9370,9370,9370,0
|
|
20240628,174200,1582662760,9370,9370,9370,9370,0
|
|
20240628,174100,1582662760,9370,9370,9370,9370,0
|
|
20240628,174000,1582662760,9370,9370,9370,9370,0
|
|
20240628,173900,1582662760,9370,9370,9370,9370,0
|
|
20240628,173800,1582662760,9370,9370,9370,9370,0
|
|
20240628,173700,1582662760,9370,9370,9370,9370,0
|
|
20240628,173600,1582662760,9370,9370,9370,9370,0
|
|
20240628,173500,1582662760,9370,9370,9370,9370,0
|
|
20240628,173400,1582662760,9370,9370,9370,9370,0
|
|
20240628,173300,1582662760,9370,9370,9370,9370,0
|
|
20240628,173200,1582662760,9370,9370,9370,9370,0
|
|
20240628,173100,1582662760,9370,9370,9370,9370,0
|
|
20240628,173000,1582662760,9370,9370,9370,9370,0
|
|
20240628,172900,1582662760,9370,9370,9370,9370,0
|
|
20240628,172800,1582662760,9370,9370,9370,9370,0
|
|
20240628,172700,1582662760,9370,9370,9370,9370,0
|
|
20240628,172600,1582662760,9370,9370,9370,9370,0
|
|
20240628,172500,1582662760,9370,9370,9370,9370,0
|
|
20240628,172400,1582662760,9370,9370,9370,9370,0
|
|
20240628,172300,1582662760,9370,9370,9370,9370,0
|
|
20240628,172200,1582662760,9370,9370,9370,9370,0
|
|
20240628,172100,1582662760,9370,9370,9370,9370,0
|
|
20240628,172000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,171900,1582662760,9370,9370,9370,9370,0
|
|
20240628,171800,1582662760,9370,9370,9370,9370,0
|
|
20240628,171700,1582662760,9370,9370,9370,9370,0
|
|
20240628,171600,1582662760,9370,9370,9370,9370,0
|
|
20240628,171500,1582662760,9370,9370,9370,9370,0
|
|
20240628,171400,1582662760,9370,9370,9370,9370,0
|
|
20240628,171300,1582662760,9370,9370,9370,9370,0
|
|
20240628,171200,1582662760,9370,9370,9370,9370,0
|
|
20240628,171100,1582662760,9370,9370,9370,9370,0
|
|
20240628,171000,1582662760,9370,9370,9370,9370,0
|
|
20240628,170900,1582662760,9370,9370,9370,9370,0
|
|
20240628,170800,1582662760,9370,9370,9370,9370,0
|
|
20240628,170700,1582662760,9370,9370,9370,9370,0
|
|
20240628,170600,1582662760,9370,9370,9370,9370,0
|
|
20240628,170500,1582662760,9370,9370,9370,9370,0
|
|
20240628,170400,1582662760,9370,9370,9370,9370,0
|
|
20240628,170300,1582662760,9370,9370,9370,9370,0
|
|
20240628,170200,1582662760,9370,9370,9370,9370,0
|
|
20240628,170100,1582662760,9370,9370,9370,9370,0
|
|
20240628,170000,1582662760,9370,9370,9370,9370,0
|
|
20240628,165900,1582662760,9370,9370,9370,9370,0
|
|
20240628,165800,1582662760,9370,9370,9370,9370,0
|
|
20240628,165700,1582662760,9370,9370,9370,9370,0
|
|
20240628,165600,1582662760,9370,9370,9370,9370,0
|
|
20240628,165500,1582662760,9370,9370,9370,9370,0
|
|
20240628,165400,1582662760,9370,9370,9370,9370,0
|
|
20240628,165300,1582662760,9370,9370,9370,9370,0
|
|
20240628,165200,1582662760,9370,9370,9370,9370,0
|
|
20240628,165100,1582662760,9370,9370,9370,9370,0
|
|
20240628,165000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,164900,1582662760,9370,9370,9370,9370,0
|
|
20240628,164800,1582662760,9370,9370,9370,9370,0
|
|
20240628,164700,1582662760,9370,9370,9370,9370,0
|
|
20240628,164600,1582662760,9370,9370,9370,9370,0
|
|
20240628,164500,1582662760,9370,9370,9370,9370,0
|
|
20240628,164400,1582662760,9370,9370,9370,9370,0
|
|
20240628,164300,1582662760,9370,9370,9370,9370,0
|
|
20240628,164200,1582662760,9370,9370,9370,9370,0
|
|
20240628,164100,1582662760,9370,9370,9370,9370,0
|
|
20240628,164000,1582662760,9370,9370,9370,9370,0
|
|
20240628,163900,1582662760,9370,9370,9370,9370,0
|
|
20240628,163800,1582662760,9370,9370,9370,9370,0
|
|
20240628,163700,1582662760,9370,9370,9370,9370,0
|
|
20240628,163600,1582662760,9370,9370,9370,9370,0
|
|
20240628,163500,1582662760,9370,9370,9370,9370,0
|
|
20240628,163400,1582662760,9370,9370,9370,9370,0
|
|
20240628,163300,1582662760,9370,9370,9370,9370,0
|
|
20240628,163200,1582662760,9370,9370,9370,9370,0
|
|
20240628,163100,1582662760,9370,9370,9370,9370,0
|
|
20240628,163000,1582662760,9370,9370,9370,9370,0
|
|
20240628,162900,1582662760,9370,9370,9370,9370,0
|
|
20240628,162800,1582662760,9370,9370,9370,9370,0
|
|
20240628,162700,1582662760,9370,9370,9370,9370,0
|
|
20240628,162600,1582662760,9370,9370,9370,9370,0
|
|
20240628,162500,1582662760,9370,9370,9370,9370,0
|
|
20240628,162400,1582662760,9370,9370,9370,9370,0
|
|
20240628,162300,1582662760,9370,9370,9370,9370,0
|
|
20240628,162200,1582662760,9370,9370,9370,9370,0
|
|
20240628,162100,1582662760,9370,9370,9370,9370,0
|
|
20240628,162000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,161900,1582662760,9370,9370,9370,9370,0
|
|
20240628,161800,1582662760,9370,9370,9370,9370,0
|
|
20240628,161700,1582662760,9370,9370,9370,9370,0
|
|
20240628,161600,1582662760,9370,9370,9370,9370,0
|
|
20240628,161500,1582662760,9370,9370,9370,9370,0
|
|
20240628,161400,1582662760,9370,9370,9370,9370,0
|
|
20240628,161300,1582662760,9370,9370,9370,9370,0
|
|
20240628,161200,1582662760,9370,9370,9370,9370,0
|
|
20240628,161100,1582662760,9370,9370,9370,9370,0
|
|
20240628,161000,1582662760,9370,9370,9370,9370,0
|
|
20240628,160900,1582662760,9370,9370,9370,9370,0
|
|
20240628,160800,1582662760,9370,9370,9370,9370,0
|
|
20240628,160700,1582662760,9370,9370,9370,9370,0
|
|
20240628,160600,1582662760,9370,9370,9370,9370,0
|
|
20240628,160500,1582662760,9370,9370,9370,9370,0
|
|
20240628,160400,1582662760,9370,9370,9370,9370,0
|
|
20240628,160300,1582662760,9370,9370,9370,9370,0
|
|
20240628,160200,1582662760,9370,9370,9370,9370,0
|
|
20240628,160100,1582662760,9370,9370,9370,9370,0
|
|
20240628,160000,1582662760,9370,9370,9370,9370,0
|
|
20240628,155900,1582662760,9370,9370,9370,9370,0
|
|
20240628,155800,1582662760,9370,9370,9370,9370,0
|
|
20240628,155700,1582662760,9370,9370,9370,9370,0
|
|
20240628,155600,1582662760,9370,9370,9370,9370,0
|
|
20240628,155500,1582662760,9370,9370,9370,9370,0
|
|
20240628,155400,1582662760,9370,9370,9370,9370,0
|
|
20240628,155300,1582662760,9370,9370,9370,9370,0
|
|
20240628,155200,1582662760,9370,9370,9370,9370,0
|
|
20240628,155100,1582662760,9370,9370,9370,9370,0
|
|
20240628,155000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,154900,1582662760,9370,9370,9370,9370,0
|
|
20240628,154800,1582662760,9370,9370,9370,9370,0
|
|
20240628,154700,1582662760,9370,9370,9370,9370,0
|
|
20240628,154600,1582662760,9370,9370,9370,9370,0
|
|
20240628,154500,1582662760,9370,9370,9370,9370,0
|
|
20240628,154400,1582662760,9370,9370,9370,9370,0
|
|
20240628,154300,1582662760,9370,9370,9370,9370,0
|
|
20240628,154200,1582662760,9370,9370,9370,9370,0
|
|
20240628,154100,1582662760,9370,9370,9370,9370,0
|
|
20240628,154000,1582662760,9370,9370,9370,9370,0
|
|
20240628,153900,1582662760,9370,9370,9370,9370,0
|
|
20240628,153800,1582662760,9370,9370,9370,9370,0
|
|
20240628,153700,1582662760,9370,9370,9370,9370,0
|
|
20240628,153600,1582662760,9370,9370,9370,9370,0
|
|
20240628,153500,1582662760,9370,9370,9370,9370,0
|
|
20240628,153400,1582662760,9370,9370,9370,9370,0
|
|
20240628,153300,1582662760,9370,9370,9370,9370,0
|
|
20240628,153200,1582662760,9370,9370,9370,9370,0
|
|
20240628,153100,1582662760,9370,9370,9370,9370,0
|
|
20240628,153000,1582662760,9370,9370,9370,9370,5251
|
|
20240628,152900,1533460890,9370,9370,9370,9370,0
|
|
20240628,152800,1533460890,9370,9370,9370,9370,0
|
|
20240628,152700,1533460890,9370,9370,9370,9370,0
|
|
20240628,152600,1533460890,9370,9370,9370,9370,0
|
|
20240628,152500,1533460890,9370,9370,9370,9370,0
|
|
20240628,152400,1533460890,9370,9370,9370,9370,0
|
|
20240628,152300,1533460890,9370,9370,9370,9370,0
|
|
20240628,152200,1533460890,9370,9370,9370,9370,0
|
|
20240628,152100,1533460890,9370,9370,9370,9370,0
|
|
20240628,152000,1533460890,9370,9370,9370,9370,0
|
|
20240628,151900,1533460890,9370,9360,9390,9360,1241
|
|
20240628,151800,1521829050,9360,9360,9360,9330,647
|
|
20240628,151700,1515786210,9320,9340,9360,9320,2377
|
|
20240628,151600,1493609850,9360,9370,9370,9330,289
|
|
20240628,151500,1490905660,9330,9370,9370,9330,789
|
|
20240628,151400,1483532990,9360,9350,9360,9350,318
|
|
20240628,151300,1480557340,9350,9350,9350,9350,240
|
|
20240628,151200,1478313340,9350,9350,9350,9340,1432
|
|
20240628,151100,1464936440,9350,9340,9350,9340,201
|
|
20240628,151000,1463059090,9340,9340,9340,9340,1059
|
|
20240628,150900,1453168030,9340,9340,9340,9340,212
|
|
20240628,150800,1451187950,9340,9360,9360,9340,1209
|
|
20240628,150700,1439891150,9360,9360,9370,9360,274
|
|
20240628,150600,1437325170,9360,9360,9360,9360,479
|
|
20240628,150500,1432841730,9360,9350,9360,9350,483
|
|
20240628,150400,1428324040,9350,9350,9350,9350,109
|
|
20240628,150300,1427304890,9360,9360,9360,9360,81
|
|
20240628,150200,1426546730,9360,9360,9360,9360,162
|
|
20240628,150100,1425030410,9380,9390,9400,9360,860
|
|
20240628,150000,1416971670,9390,9420,9420,9380,1081
|
|
20240628,145900,1406805400,9420,9410,9420,9410,776
|
|
20240628,145800,1399501200,9400,9400,9400,9400,664
|
|
20240628,145700,1393259600,9390,9400,9400,9390,59
|
|
20240628,145600,1392705020,9400,9390,9400,9390,1125
|
|
20240628,145500,1382138240,9390,9390,9390,9390,624
|
|
20240628,145400,1376278880,9380,9360,9380,9360,303
|
|
20240628,145300,1373440740,9370,9380,9380,9370,191
|
|
20240628,145200,1371650070,9380,9370,9380,9370,1039
|
|
20240628,145100,1361905530,9370,9370,9370,9370,491
|
|
20240628,145000,1357304860,9370,9370,9370,9370,499
|
|
20240628,144900,1352629230,9370,9370,9370,9370,2
|
|
20240628,144800,1352610490,9370,9360,9370,9360,51
|
|
20240628,144700,1352133120,9370,9370,9370,9360,245
|
|
20240628,144600,1349837570,9360,9360,9360,9360,96
|
|
20240628,144500,1348939010,9370,9370,9370,9360,52
|
|
20240628,144400,1348451780,9360,9350,9360,9350,1623
|
|
20240628,144300,1333273130,9350,9330,9350,9330,5
|
|
20240628,144200,1333226460,9330,9330,9350,9330,211
|
|
20240628,144100,1331256610,9350,9340,9350,9340,1026
|
|
20240628,144000,1321672200,9340,9340,9340,9340,5
|
|
20240628,143900,1321625500,9350,9340,9350,9340,822
|
|
20240628,143800,1313948010,9330,9330,9330,9330,2
|
|
20240628,143700,1313929350,9330,9330,9330,9330,4
|
|
20240628,143600,1313892030,9340,9330,9340,9330,300
|
|
20240628,143500,1311092030,9350,9350,9350,9350,63
|
|
20240628,143400,1310502980,9350,9340,9350,9340,139
|
|
20240628,143300,1309204690,9340,9350,9350,9340,66
|
|
20240628,143200,1308587700,9350,9340,9350,9340,1348
|
|
20240628,143100,1295996760,9340,9320,9340,9320,2100
|
|
20240628,143000,1276406010,9320,9320,9320,9320,51
|
|
20240628,142900,1275930690,9320,9320,9320,9320,4
|
|
20240628,142800,1275893410,9320,9320,9320,9320,14
|
|
20240628,142700,1275762930,9300,9300,9300,9300,0
|
|
20240628,142600,1275762930,9300,9300,9300,9300,0
|
|
20240628,142500,1275762930,9300,9310,9320,9300,59
|
|
20240628,142400,1275213660,9310,9310,9310,9310,20
|
|
20240628,142300,1275027460,9310,9310,9310,9310,320
|
|
20240628,142200,1272048260,9310,9310,9310,9310,169
|
|
20240628,142100,1270474870,9320,9320,9330,9310,367
|
|
20240628,142000,1267053810,9330,9330,9330,9330,1
|
|
20240628,141900,1267044480,9330,9320,9330,9320,70
|
|
20240628,141800,1266391780,9320,9320,9320,9320,27
|
|
20240628,141700,1266140140,9320,9310,9320,9310,314
|
|
20240628,141600,1263216700,9300,9300,9300,9300,758
|
|
20240628,141500,1256167300,9310,9310,9310,9310,251
|
|
20240628,141400,1253830490,9320,9320,9320,9320,0
|
|
20240628,141300,1253830490,9320,9320,9320,9320,95
|
|
20240628,141200,1252945090,9320,9320,9320,9320,3
|
|
20240628,141100,1252917130,9320,9320,9320,9320,105
|
|
20240628,141000,1251938530,9300,9300,9300,9300,0
|
|
20240628,140900,1251938530,9300,9300,9300,9300,0
|
|
20240628,140800,1251938530,9300,9300,9300,9300,58
|
|
20240628,140700,1251399130,9300,9300,9300,9300,29
|
|
20240628,140600,1251129430,9300,9300,9300,9300,131
|
|
20240628,140500,1249911130,9300,9300,9300,9300,204
|
|
20240628,140400,1248013930,9300,9310,9310,9300,1386
|
|
20240628,140300,1235123030,9310,9310,9310,9310,10
|
|
20240628,140200,1235029930,9310,9310,9310,9310,1091
|
|
20240628,140100,1224872720,9320,9320,9320,9320,10
|
|
20240628,140000,1224779520,9320,9320,9320,9320,31
|
|
20240628,135900,1224490600,9320,9310,9320,9310,118
|
|
20240628,135800,1223392010,9320,9320,9320,9320,30
|
|
20240628,135700,1223112410,9310,9330,9330,9310,42
|
|
20240628,135600,1222720790,9330,9310,9330,9310,572
|
|
20240628,135500,1217392030,9310,9320,9320,9310,796
|
|
20240628,135400,1209980100,9320,9320,9320,9320,39
|
|
20240628,135300,1209616620,9320,9320,9320,9320,0
|
|
20240628,135200,1209616620,9320,9320,9320,9310,503
|
|
20240628,135100,1204930660,9330,9330,9330,9330,269
|
|
20240628,135000,1202420890,9330,9330,9330,9330,0
|
|
20240628,134900,1202420890,9330,9330,9330,9330,170
|
|
20240628,134800,1200834790,9330,9330,9330,9330,0
|
|
20240628,134700,1200834790,9330,9330,9330,9330,178
|
|
20240628,134600,1199174050,9330,9330,9330,9330,98
|
|
20240628,134500,1198259710,9330,9330,9330,9320,26
|
|
20240628,134400,1198017170,9330,9330,9330,9330,53
|
|
20240628,134300,1197522680,9330,9330,9330,9330,0
|
|
20240628,134200,1197522680,9330,9330,9330,9330,0
|
|
20240628,134100,1197522680,9330,9330,9330,9330,0
|
|
20240628,134000,1197522680,9330,9320,9330,9320,35
|
|
20240628,133900,1197196430,9320,9320,9320,9320,119
|
|
20240628,133800,1196087350,9320,9320,9320,9320,84
|
|
20240628,133700,1195304470,9310,9310,9310,9310,7
|
|
20240628,133600,1195239300,9320,9310,9320,9310,398
|
|
20240628,133500,1191533810,9310,9310,9310,9310,0
|
|
20240628,133400,1191533810,9310,9310,9310,9310,1
|
|
20240628,133300,1191524500,9310,9310,9310,9310,0
|
|
20240628,133200,1191524500,9310,9320,9320,9310,602
|
|
20240628,133100,1185915990,9320,9320,9320,9320,10
|
|
20240628,133000,1185822790,9320,9320,9320,9320,29
|
|
20240628,132900,1185552510,9330,9330,9330,9330,0
|
|
20240628,132800,1185552510,9330,9330,9330,9330,502
|
|
20240628,132700,1180868850,9330,9330,9330,9330,0
|
|
20240628,132600,1180868850,9330,9330,9330,9330,5
|
|
20240628,132500,1180822200,9330,9320,9330,9320,30
|
|
20240628,132400,1180542350,9330,9330,9330,9330,0
|
|
20240628,132300,1180542350,9330,9330,9330,9330,2
|
|
20240628,132200,1180523690,9310,9310,9310,9310,0
|
|
20240628,132100,1180523690,9310,9310,9310,9310,160
|
|
20240628,132000,1179034090,9310,9310,9310,9310,0
|
|
20240628,131900,1179034090,9310,9310,9310,9310,15
|
|
20240628,131800,1178894440,9310,9310,9310,9310,0
|
|
20240628,131700,1178894440,9310,9320,9320,9310,408
|
|
20240628,131600,1175091940,9320,9320,9320,9320,0
|
|
20240628,131500,1175091940,9320,9310,9320,9310,876
|
|
20240628,131400,1166931380,9310,9310,9310,9310,0
|
|
20240628,131300,1166931380,9310,9310,9310,9310,15
|
|
20240628,131200,1166791730,9310,9310,9310,9310,0
|
|
20240628,131100,1166791730,9310,9310,9310,9310,5
|
|
20240628,131000,1166745180,9310,9310,9320,9310,71
|
|
20240628,130900,1166083640,9320,9320,9320,9320,43
|
|
20240628,130800,1165682880,9310,9320,9320,9310,150
|
|
20240628,130700,1164285990,9320,9320,9320,9320,124
|
|
20240628,130600,1163130310,9320,9320,9320,9320,0
|
|
20240628,130500,1163130310,9320,9330,9330,9320,15
|
|
20240628,130400,1162990410,9330,9330,9330,9330,0
|
|
20240628,130300,1162990410,9330,9320,9330,9320,508
|
|
20240628,130200,1158250850,9310,9310,9310,9310,0
|
|
20240628,130100,1158250850,9310,9310,9310,9310,0
|
|
20240628,130000,1158250850,9310,9310,9310,9310,120
|
|
20240628,125900,1157133650,9310,9320,9320,9310,54
|
|
20240628,125800,1156630900,9310,9310,9310,9310,0
|
|
20240628,125700,1156630900,9310,9320,9320,9310,307
|
|
20240628,125600,1153772680,9320,9320,9320,9320,113
|
|
20240628,125500,1152719520,9310,9310,9310,9310,276
|
|
20240628,125400,1150149960,9310,9310,9310,9310,0
|
|
20240628,125300,1150149960,9310,9310,9310,9310,222
|
|
20240628,125200,1148083140,9310,9310,9310,9310,367
|
|
20240628,125100,1144666370,9310,9320,9320,9310,972
|
|
20240628,125000,1135616950,9310,9310,9310,9310,223
|
|
20240628,124900,1133540820,9310,9310,9310,9310,1
|
|
20240628,124800,1133531510,9300,9300,9300,9300,0
|
|
20240628,124700,1133531510,9300,9300,9300,9300,9
|
|
20240628,124600,1133447810,9300,9300,9300,9300,0
|
|
20240628,124500,1133447810,9300,9310,9310,9300,435
|
|
20240628,124400,1129400900,9310,9310,9310,9310,15
|
|
20240628,124300,1129261250,9310,9310,9310,9310,2172
|
|
20240628,124200,1109039930,9310,9310,9310,9310,0
|
|
20240628,124100,1109039930,9310,9310,9310,9310,70
|
|
20240628,124000,1108388230,9310,9310,9310,9310,328
|
|
20240628,123900,1105334550,9310,9310,9310,9310,15
|
|
20240628,123800,1105194900,9310,9310,9310,9310,0
|
|
20240628,123700,1105194900,9310,9330,9330,9310,89
|
|
20240628,123600,1104364670,9330,9330,9330,9320,101
|
|
20240628,123500,1103423050,9330,9330,9330,9330,0
|
|
20240628,123400,1103423050,9330,9330,9330,9330,0
|
|
20240628,123300,1103423050,9330,9330,9330,9330,10
|
|
20240628,123200,1103329750,9330,9330,9330,9330,1204
|
|
20240628,123100,1092096430,9330,9330,9330,9330,15
|
|
20240628,123000,1091956480,9330,9340,9340,9330,106
|
|
20240628,122900,1090967450,9350,9350,9350,9350,5
|
|
20240628,122800,1090920700,9330,9350,9350,9330,177
|
|
20240628,122700,1089268750,9350,9350,9350,9350,20
|
|
20240628,122600,1089081750,9350,9330,9350,9330,35
|
|
20240628,122500,1088755100,9340,9340,9340,9340,961
|
|
20240628,122400,1079779360,9340,9340,9340,9340,0
|
|
20240628,122300,1079779360,9340,9340,9340,9340,20
|
|
20240628,122200,1079592560,9340,9340,9340,9340,5
|
|
20240628,122100,1079545860,9330,9330,9330,9320,885
|
|
20240628,122000,1071288860,9320,9330,9330,9320,102
|
|
20240628,121900,1070338210,9320,9310,9320,9310,36
|
|
20240628,121800,1070002840,9300,9320,9320,9300,235
|
|
20240628,121700,1067816090,9300,9300,9320,9300,1216
|
|
20240628,121600,1056507090,9320,9320,9320,9320,1
|
|
20240628,121500,1056497770,9300,9300,9300,9300,0
|
|
20240628,121400,1056497770,9300,9300,9300,9300,450
|
|
20240628,121300,1052312770,9300,9300,9300,9300,0
|
|
20240628,121200,1052312770,9300,9310,9310,9300,54
|
|
20240628,121100,1051810070,9300,9320,9320,9300,535
|
|
20240628,121000,1046834470,9320,9320,9320,9320,0
|
|
20240628,120900,1046834470,9320,9320,9320,9320,0
|
|
20240628,120800,1046834470,9320,9320,9320,9320,30
|
|
20240628,120700,1046554870,9320,9300,9320,9300,635
|
|
20240628,120600,1040648670,9300,9300,9300,9300,200
|
|
20240628,120500,1038788670,9300,9300,9300,9300,9
|
|
20240628,120400,1038704970,9300,9300,9300,9300,607
|
|
20240628,120300,1033059870,9300,9300,9300,9300,11
|
|
20240628,120200,1032957570,9300,9300,9300,9300,77
|
|
20240628,120100,1032241470,9300,9300,9300,9300,0
|
|
20240628,120000,1032241470,9300,9300,9300,9300,500
|
|
20240628,115900,1027591470,9300,9300,9300,9300,15
|
|
20240628,115800,1027451970,9300,9320,9320,9300,2000
|
|
20240628,115700,1008841970,9320,9320,9320,9320,7
|
|
20240628,115600,1008776730,9310,9310,9310,9310,207
|
|
20240628,115500,1006849560,9330,9310,9330,9310,33
|
|
20240628,115400,1006541690,9330,9310,9330,9310,119
|
|
20240628,115300,1005433600,9310,9310,9310,9310,100
|
|
20240628,115200,1004502600,9320,9320,9320,9320,117
|
|
20240628,115100,1003412160,9330,9320,9330,9320,88
|
|
20240628,115000,1002591900,9320,9320,9320,9320,16
|
|
20240628,114900,1002442780,9310,9310,9310,9310,2
|
|
20240628,114800,1002424160,9310,9310,9310,9310,11
|
|
20240628,114700,1002321750,9310,9310,9310,9300,206
|
|
20240628,114600,1000405890,9310,9310,9310,9310,0
|
|
20240628,114500,1000405890,9310,9310,9310,9310,100
|
|
20240628,114400,999474890,9300,9300,9300,9300,0
|
|
20240628,114300,999474890,9300,9300,9300,9300,551
|
|
20240628,114200,994350590,9300,9340,9340,9300,201
|
|
20240628,114100,992479250,9340,9340,9340,9340,146
|
|
20240628,114000,991115610,9320,9340,9340,9320,4665
|
|
20240628,113900,947596210,9330,9330,9330,9330,265
|
|
20240628,113800,945123760,9330,9330,9330,9330,227
|
|
20240628,113700,943005850,9330,9330,9330,9330,7
|
|
20240628,113600,942940540,9350,9350,9350,9350,0
|
|
20240628,113500,942940540,9350,9350,9350,9350,2
|
|
20240628,113400,942921840,9340,9340,9340,9340,10
|
|
20240628,113300,942828440,9350,9350,9350,9350,0
|
|
20240628,113200,942828440,9350,9350,9350,9350,11
|
|
20240628,113100,942725590,9350,9350,9350,9350,0
|
|
20240628,113000,942725590,9350,9340,9350,9320,120
|
|
20240628,112900,941604750,9360,9360,9360,9360,0
|
|
20240628,112800,941604750,9360,9350,9360,9350,2836
|
|
20240628,112700,915088040,9360,9360,9360,9360,48
|
|
20240628,112600,914638760,9350,9350,9350,9350,164
|
|
20240628,112500,913105360,9340,9340,9340,9340,7
|
|
20240628,112400,913039980,9350,9350,9350,9350,0
|
|
20240628,112300,913039980,9350,9350,9350,9350,0
|
|
20240628,112200,913039980,9350,9350,9350,9350,10
|
|
20240628,112100,912946480,9350,9350,9350,9350,7
|
|
20240628,112000,912881030,9350,9320,9350,9320,287
|
|
20240628,111900,910204380,9320,9320,9320,9320,324
|
|
20240628,111800,907184700,9350,9330,9350,9320,65
|
|
20240628,111700,906578270,9330,9360,9360,9330,2334
|
|
20240628,111600,884754250,9360,9360,9360,9360,99
|
|
20240628,111500,883827610,9350,9350,9350,9350,0
|
|
20240628,111400,883827610,9350,9350,9350,9340,756
|
|
20240628,111300,876759160,9350,9350,9350,9350,185
|
|
20240628,111200,875029410,9340,9340,9340,9330,183
|
|
20240628,111100,873320410,9340,9340,9340,9340,200
|
|
20240628,111000,871452410,9330,9320,9330,9320,1552
|
|
20240628,110900,856973910,9320,9320,9320,9320,0
|
|
20240628,110800,856973910,9320,9300,9320,9300,212
|
|
20240628,110700,855000460,9290,9290,9290,9290,134
|
|
20240628,110600,853755600,9290,9290,9290,9290,120
|
|
20240628,110500,852640800,9290,9290,9290,9290,595
|
|
20240628,110400,847113250,9290,9290,9290,9290,105
|
|
20240628,110300,846137800,9300,9300,9300,9290,166
|
|
20240628,110200,844595570,9290,9290,9290,9290,3
|
|
20240628,110100,844567700,9290,9290,9290,9290,0
|
|
20240628,110000,844567700,9290,9290,9290,9290,115
|
|
20240628,105900,843499350,9290,9300,9300,9290,520
|
|
20240628,105800,838668350,9310,9310,9310,9310,519
|
|
20240628,105700,833836460,9290,9300,9310,9290,1777
|
|
20240628,105600,817294260,9300,9300,9300,9300,66
|
|
20240628,105500,816680460,9300,9290,9300,9290,214
|
|
20240628,105400,814690270,9300,9300,9300,9300,485
|
|
20240628,105300,810179770,9300,9300,9300,9300,30
|
|
20240628,105200,809900770,9300,9300,9300,9300,103
|
|
20240628,105100,808942870,9290,9300,9300,9290,8
|
|
20240628,105000,808868520,9290,9290,9290,9290,1
|
|
20240628,104900,808859230,9290,9290,9290,9290,94
|
|
20240628,104800,807985970,9290,9270,9290,9270,207
|
|
20240628,104700,806066940,9270,9270,9280,9270,1207
|
|
20240628,104600,794873050,9270,9290,9290,9270,160
|
|
20240628,104500,793389300,9280,9280,9280,9280,155
|
|
20240628,104400,791950900,9300,9300,9300,9300,0
|
|
20240628,104300,791950900,9300,9290,9300,9290,500
|
|
20240628,104200,787301990,9290,9290,9290,9290,1
|
|
20240628,104100,787292700,9280,9280,9280,9280,16
|
|
20240628,104000,787144220,9280,9280,9280,9280,14
|
|
20240628,103900,787014300,9280,9280,9280,9280,15
|
|
20240628,103800,786875100,9280,9280,9280,9280,60
|
|
20240628,103700,786318300,9280,9280,9280,9280,1120
|
|
20240628,103600,775924700,9280,9280,9280,9280,0
|
|
20240628,103500,775924700,9280,9270,9280,9270,5
|
|
20240628,103400,775878340,9270,9280,9280,9270,240
|
|
20240628,103300,773653000,9270,9270,9270,9270,392
|
|
20240628,103200,770019160,9270,9270,9270,9270,117
|
|
20240628,103100,768934570,9270,9270,9270,9270,0
|
|
20240628,103000,768934570,9270,9270,9270,9270,280
|
|
20240628,102900,766338970,9270,9270,9270,9270,582
|
|
20240628,102800,760943830,9270,9260,9270,9260,5
|
|
20240628,102700,760897490,9250,9280,9280,9250,848
|
|
20240628,102600,753044190,9280,9260,9280,9260,182
|
|
20240628,102500,751358830,9260,9250,9260,9250,731
|
|
20240628,102400,744594820,9260,9260,9260,9250,406
|
|
20240628,102300,740837260,9260,9270,9270,9260,493
|
|
20240628,102200,736271940,9270,9270,9270,9260,22
|
|
20240628,102100,736068030,9270,9260,9270,9260,57
|
|
20240628,102000,735540150,9260,9260,9260,9260,102
|
|
20240628,101900,734595630,9280,9260,9280,9260,86
|
|
20240628,101800,733797850,9280,9280,9280,9280,3
|
|
20240628,101700,733770010,9260,9280,9280,9260,51
|
|
20240628,101600,733296870,9280,9280,9280,9280,23
|
|
20240628,101500,733083430,9300,9300,9300,9300,0
|
|
20240628,101400,733083430,9300,9310,9310,9300,14
|
|
20240628,101300,732953220,9250,9310,9310,9250,1773
|
|
20240628,101200,716535730,9280,9280,9280,9280,1641
|
|
20240628,101100,701307250,9310,9300,9310,9300,51
|
|
20240628,101000,700832940,9300,9310,9310,9300,41
|
|
20240628,100900,700451630,9310,9310,9310,9310,10
|
|
20240628,100800,700358530,9270,9280,9290,9270,1399
|
|
20240628,100700,687386290,9280,9300,9300,9280,1159
|
|
20240628,100600,676630750,9280,9280,9280,9280,6
|
|
20240628,100500,676575070,9280,9300,9310,9280,452
|
|
20240628,100400,672377720,9310,9300,9310,9300,76
|
|
20240628,100300,671670650,9310,9310,9310,9310,12
|
|
20240628,100200,671558930,9310,9310,9310,9310,55
|
|
20240628,100100,671046880,9310,9310,9310,9310,6
|
|
20240628,100000,670991020,9310,9310,9310,9310,0
|
|
20240628,095900,670991020,9310,9300,9310,9300,944
|
|
20240628,095800,662202600,9310,9310,9310,9310,209
|
|
20240628,095700,660256810,9320,9320,9320,9280,171
|
|
20240628,095600,658663450,9320,9320,9320,9320,56
|
|
20240628,095500,658141530,9280,9310,9310,9280,1400
|
|
20240628,095400,645138300,9280,9280,9280,9280,100
|
|
20240628,095300,644210300,9280,9300,9300,9280,3902
|
|
20240628,095200,607999070,9280,9310,9340,9280,3099
|
|
20240628,095100,579187330,9320,9310,9320,9310,58
|
|
20240628,095000,578647330,9320,9320,9320,9320,1
|
|
20240628,094900,578638010,9300,9340,9340,9300,747
|
|
20240628,094800,571674210,9340,9320,9350,9320,15
|
|
20240628,094700,571534360,9320,9350,9350,9320,819
|
|
20240628,094600,563885650,9350,9350,9350,9350,0
|
|
20240628,094500,563885650,9350,9330,9350,9320,47
|
|
20240628,094400,563447190,9350,9350,9350,9350,18
|
|
20240628,094300,563278890,9350,9350,9350,9350,0
|
|
20240628,094200,563278890,9350,9350,9350,9350,20
|
|
20240628,094100,563091890,9320,9350,9350,9320,514
|
|
20240628,094000,558300850,9350,9350,9350,9350,15
|
|
20240628,093900,558160600,9310,9290,9310,9290,203
|
|
20240628,093800,556274690,9290,9320,9320,9270,3562
|
|
20240628,093700,523158960,9320,9290,9320,9290,2219
|
|
20240628,093600,502538940,9290,9320,9320,9290,1083
|
|
20240628,093500,492458030,9320,9320,9320,9320,128
|
|
20240628,093400,491265070,9350,9320,9350,9310,157
|
|
20240628,093300,489802630,9320,9320,9320,9320,90
|
|
20240628,093200,488963830,9300,9300,9300,9300,1391
|
|
20240628,093100,476027530,9300,9330,9330,9300,3518
|
|
20240628,093000,443281030,9340,9350,9350,9330,3
|
|
20240628,092900,443253010,9360,9340,9360,9320,150
|
|
20240628,092800,441854630,9360,9350,9360,9350,2346
|
|
20240628,092700,419910080,9350,9320,9350,9310,103
|
|
20240628,092600,418951080,9310,9360,9360,9310,1665
|
|
20240628,092500,403419850,9360,9360,9360,9360,57
|
|
20240628,092400,402886330,9340,9340,9340,9340,20
|
|
20240628,092300,402699530,9330,9320,9330,9320,209
|
|
20240628,092200,400749650,9330,9360,9360,9330,767
|
|
20240628,092100,393585880,9370,9370,9380,9370,1377
|
|
20240628,092000,380683370,9380,9370,9380,9370,686
|
|
20240628,091900,374254550,9370,9370,9370,9360,858
|
|
20240628,091800,366215390,9370,9370,9370,9370,993
|
|
20240628,091700,356910980,9370,9340,9370,9340,2724
|
|
20240628,091600,331442530,9320,9320,9320,9310,238
|
|
20240628,091500,329225040,9310,9320,9340,9310,203
|
|
20240628,091400,327332890,9340,9320,9340,9320,231
|
|
20240628,091300,325179030,9310,9310,9320,9310,2280
|
|
20240628,091200,303949540,9300,9310,9310,9300,508
|
|
20240628,091100,299221610,9310,9350,9350,9310,1152
|
|
20240628,091000,288477900,9350,9350,9350,9350,200
|
|
20240628,090900,286607900,9360,9360,9360,9340,356
|
|
20240628,090800,283279390,9290,9340,9380,9290,1502
|
|
20240628,090700,269268240,9330,9320,9330,9320,3066
|
|
20240628,090600,240687910,9330,9290,9330,9230,1415
|
|
20240628,090500,227545500,9260,9330,9330,9260,13878
|
|
20240628,090400,99021340,9290,9340,9340,9290,3386
|
|
20240628,090300,67491410,9340,9350,9400,9340,1631
|
|
20240628,090200,52254340,9400,9400,9420,9330,1253
|
|
20240628,090100,40497640,9420,9330,9420,9330,2132
|
|
20240628,090000,20597200,9320,9320,9320,9320,2210
|