601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185800,411465640,12600,12600,12600,12600,1173
|
|
20240628,185700,411465640,12600,12600,12600,12600,0
|
|
20240628,185600,411465640,12600,12600,12600,12600,0
|
|
20240628,185500,411465640,12600,12600,12600,12600,0
|
|
20240628,185400,411465640,12600,12600,12600,12600,0
|
|
20240628,185300,411465640,12600,12600,12600,12600,0
|
|
20240628,185200,411465640,12600,12600,12600,12600,0
|
|
20240628,185100,411465640,12600,12600,12600,12600,0
|
|
20240628,185000,411465640,12600,12600,12600,12600,0
|
|
20240628,184900,411465640,12600,12600,12600,12600,0
|
|
20240628,184800,411465640,12600,12600,12600,12600,0
|
|
20240628,184700,411465640,12600,12600,12600,12600,0
|
|
20240628,184600,411465640,12600,12600,12600,12600,0
|
|
20240628,184500,411465640,12600,12600,12600,12600,0
|
|
20240628,184400,411465640,12600,12600,12600,12600,0
|
|
20240628,184300,411465640,12600,12600,12600,12600,0
|
|
20240628,184200,411465640,12600,12600,12600,12600,0
|
|
20240628,184100,411465640,12600,12600,12600,12600,0
|
|
20240628,184000,411465640,12600,12600,12600,12600,0
|
|
20240628,183900,411465640,12600,12600,12600,12600,0
|
|
20240628,183800,411465640,12600,12600,12600,12600,0
|
|
20240628,183700,411465640,12600,12600,12600,12600,0
|
|
20240628,183600,411465640,12600,12600,12600,12600,0
|
|
20240628,183500,411465640,12600,12600,12600,12600,0
|
|
20240628,183400,411465640,12600,12600,12600,12600,0
|
|
20240628,183300,411465640,12600,12600,12600,12600,0
|
|
20240628,183200,411465640,12600,12600,12600,12600,0
|
|
20240628,183100,411465640,12600,12600,12600,12600,0
|
|
20240628,183000,411465640,12600,12600,12600,12600,0
|
|
20240628,182900,411465640,12600,12600,12600,12600,0
|
|
20240628,182800,411465640,12600,12600,12600,12600,1173
|
|
20240628,182700,411465640,12600,12600,12600,12600,0
|
|
20240628,182600,411465640,12600,12600,12600,12600,0
|
|
20240628,182500,411465640,12600,12600,12600,12600,0
|
|
20240628,182400,411465640,12600,12600,12600,12600,0
|
|
20240628,182300,411465640,12600,12600,12600,12600,0
|
|
20240628,182200,411465640,12600,12600,12600,12600,0
|
|
20240628,182100,411465640,12600,12600,12600,12600,0
|
|
20240628,182000,411465640,12600,12600,12600,12600,0
|
|
20240628,181900,411465640,12600,12600,12600,12600,0
|
|
20240628,181800,411465640,12600,12600,12600,12600,0
|
|
20240628,181700,411465640,12600,12600,12600,12600,0
|
|
20240628,181600,411465640,12600,12600,12600,12600,0
|
|
20240628,181500,411465640,12600,12600,12600,12600,0
|
|
20240628,181400,411465640,12600,12600,12600,12600,0
|
|
20240628,181300,411465640,12600,12600,12600,12600,0
|
|
20240628,181200,411465640,12600,12600,12600,12600,0
|
|
20240628,181100,411465640,12600,12600,12600,12600,0
|
|
20240628,181000,411465640,12600,12600,12600,12600,0
|
|
20240628,180900,411465640,12600,12600,12600,12600,0
|
|
20240628,180800,411465640,12600,12600,12600,12600,0
|
|
20240628,180700,411465640,12600,12600,12600,12600,0
|
|
20240628,180600,411465640,12600,12600,12600,12600,0
|
|
20240628,180500,411465640,12600,12600,12600,12600,0
|
|
20240628,180400,411465640,12600,12600,12600,12600,0
|
|
20240628,180300,411465640,12600,12600,12600,12600,0
|
|
20240628,180200,411465640,12600,12600,12600,12600,0
|
|
20240628,180100,411465640,12600,12600,12600,12600,0
|
|
20240628,180000,411465640,12600,12600,12600,12600,0
|
|
20240628,175900,411465640,12600,12600,12600,12600,0
|
|
20240628,175800,411465640,12600,12600,12600,12600,1173
|
|
20240628,175700,411465640,12600,12600,12600,12600,0
|
|
20240628,175600,411465640,12600,12600,12600,12600,0
|
|
20240628,175500,411465640,12600,12600,12600,12600,0
|
|
20240628,175400,411465640,12600,12600,12600,12600,0
|
|
20240628,175300,411465640,12600,12600,12600,12600,0
|
|
20240628,175200,411465640,12600,12600,12600,12600,0
|
|
20240628,175100,411465640,12600,12600,12600,12600,0
|
|
20240628,175000,411465640,12600,12600,12600,12600,0
|
|
20240628,174900,411465640,12600,12600,12600,12600,0
|
|
20240628,174800,411465640,12600,12600,12600,12600,0
|
|
20240628,174700,411465640,12600,12600,12600,12600,0
|
|
20240628,174600,411465640,12600,12600,12600,12600,0
|
|
20240628,174500,411465640,12600,12600,12600,12600,0
|
|
20240628,174400,411465640,12600,12600,12600,12600,0
|
|
20240628,174300,411465640,12600,12600,12600,12600,0
|
|
20240628,174200,411465640,12600,12600,12600,12600,0
|
|
20240628,174100,411465640,12600,12600,12600,12600,0
|
|
20240628,174000,411465640,12600,12600,12600,12600,0
|
|
20240628,173900,411465640,12600,12600,12600,12600,0
|
|
20240628,173800,411465640,12600,12600,12600,12600,0
|
|
20240628,173700,411465640,12600,12600,12600,12600,0
|
|
20240628,173600,411465640,12600,12600,12600,12600,0
|
|
20240628,173500,411465640,12600,12600,12600,12600,0
|
|
20240628,173400,411465640,12600,12600,12600,12600,0
|
|
20240628,173300,411465640,12600,12600,12600,12600,0
|
|
20240628,173200,411465640,12600,12600,12600,12600,0
|
|
20240628,173100,411465640,12600,12600,12600,12600,0
|
|
20240628,173000,411465640,12600,12600,12600,12600,0
|
|
20240628,172900,411465640,12600,12600,12600,12600,0
|
|
20240628,172800,411465640,12600,12600,12600,12600,1173
|
|
20240628,172700,411465640,12600,12600,12600,12600,0
|
|
20240628,172600,411465640,12600,12600,12600,12600,0
|
|
20240628,172500,411465640,12600,12600,12600,12600,0
|
|
20240628,172400,411465640,12600,12600,12600,12600,0
|
|
20240628,172300,411465640,12600,12600,12600,12600,0
|
|
20240628,172200,411465640,12600,12600,12600,12600,0
|
|
20240628,172100,411465640,12600,12600,12600,12600,0
|
|
20240628,172000,411465640,12600,12600,12600,12600,0
|
|
20240628,171900,411465640,12600,12600,12600,12600,0
|
|
20240628,171800,411465640,12600,12600,12600,12600,0
|
|
20240628,171700,411465640,12600,12600,12600,12600,0
|
|
20240628,171600,411465640,12600,12600,12600,12600,0
|
|
20240628,171500,411465640,12600,12600,12600,12600,0
|
|
20240628,171400,411465640,12600,12600,12600,12600,0
|
|
20240628,171300,411465640,12600,12600,12600,12600,0
|
|
20240628,171200,411465640,12600,12600,12600,12600,0
|
|
20240628,171100,411465640,12600,12600,12600,12600,0
|
|
20240628,171000,411465640,12600,12600,12600,12600,0
|
|
20240628,170900,411465640,12600,12600,12600,12600,0
|
|
20240628,170800,411465640,12600,12600,12600,12600,0
|
|
20240628,170700,411465640,12600,12600,12600,12600,0
|
|
20240628,170600,411465640,12600,12600,12600,12600,0
|
|
20240628,170500,411465640,12600,12600,12600,12600,0
|
|
20240628,170400,411465640,12600,12600,12600,12600,0
|
|
20240628,170300,411465640,12600,12600,12600,12600,0
|
|
20240628,170200,411465640,12600,12600,12600,12600,0
|
|
20240628,170100,411465640,12600,12600,12600,12600,0
|
|
20240628,170000,411465640,12600,12600,12600,12600,0
|
|
20240628,165900,411465640,12600,12600,12600,12600,0
|
|
20240628,165800,411465640,12600,12600,12600,12600,1173
|
|
20240628,165700,411465640,12600,12600,12600,12600,0
|
|
20240628,165600,411465640,12600,12600,12600,12600,0
|
|
20240628,165500,411465640,12600,12600,12600,12600,0
|
|
20240628,165400,411465640,12600,12600,12600,12600,0
|
|
20240628,165300,411465640,12600,12600,12600,12600,0
|
|
20240628,165200,411465640,12600,12600,12600,12600,0
|
|
20240628,165100,411465640,12600,12600,12600,12600,0
|
|
20240628,165000,411465640,12600,12600,12600,12600,0
|
|
20240628,164900,411465640,12600,12600,12600,12600,0
|
|
20240628,164800,411465640,12600,12600,12600,12600,0
|
|
20240628,164700,411465640,12600,12600,12600,12600,0
|
|
20240628,164600,411465640,12600,12600,12600,12600,0
|
|
20240628,164500,411465640,12600,12600,12600,12600,0
|
|
20240628,164400,411465640,12600,12600,12600,12600,0
|
|
20240628,164300,411465640,12600,12600,12600,12600,0
|
|
20240628,164200,411465640,12600,12600,12600,12600,0
|
|
20240628,164100,411465640,12600,12600,12600,12600,0
|
|
20240628,164000,411465640,12600,12600,12600,12600,0
|
|
20240628,163900,411465640,12600,12600,12600,12600,0
|
|
20240628,163800,411465640,12600,12600,12600,12600,0
|
|
20240628,163700,411465640,12600,12600,12600,12600,0
|
|
20240628,163600,411465640,12600,12600,12600,12600,0
|
|
20240628,163500,411465640,12600,12600,12600,12600,0
|
|
20240628,163400,411465640,12600,12600,12600,12600,0
|
|
20240628,163300,411465640,12600,12600,12600,12600,0
|
|
20240628,163200,411465640,12600,12600,12600,12600,0
|
|
20240628,163100,411465640,12600,12600,12600,12600,0
|
|
20240628,163000,411465640,12600,12600,12600,12600,0
|
|
20240628,162900,411465640,12600,12600,12600,12600,0
|
|
20240628,162800,411465640,12600,12600,12600,12600,1173
|
|
20240628,162700,411465640,12600,12600,12600,12600,0
|
|
20240628,162600,411465640,12600,12600,12600,12600,0
|
|
20240628,162500,411465640,12600,12600,12600,12600,0
|
|
20240628,162400,411465640,12600,12600,12600,12600,0
|
|
20240628,162300,411465640,12600,12600,12600,12600,0
|
|
20240628,162200,411465640,12600,12600,12600,12600,0
|
|
20240628,162100,411465640,12600,12600,12600,12600,0
|
|
20240628,162000,411465640,12600,12600,12600,12600,0
|
|
20240628,161900,411465640,12600,12600,12600,12600,0
|
|
20240628,161800,411465640,12600,12600,12600,12600,0
|
|
20240628,161700,411465640,12600,12600,12600,12600,0
|
|
20240628,161600,411465640,12600,12600,12600,12600,0
|
|
20240628,161500,411465640,12600,12600,12600,12600,0
|
|
20240628,161400,411465640,12600,12600,12600,12600,0
|
|
20240628,161300,411465640,12600,12600,12600,12600,0
|
|
20240628,161200,411465640,12600,12600,12600,12600,0
|
|
20240628,161100,411465640,12600,12600,12600,12600,0
|
|
20240628,161000,411465640,12600,12600,12600,12600,0
|
|
20240628,160900,411465640,12600,12600,12600,12600,0
|
|
20240628,160800,411465640,12600,12600,12600,12600,0
|
|
20240628,160700,411465640,12600,12600,12600,12600,0
|
|
20240628,160600,411465640,12600,12600,12600,12600,0
|
|
20240628,160500,411465640,12600,12600,12600,12600,0
|
|
20240628,160400,411465640,12600,12600,12600,12600,0
|
|
20240628,160300,411465640,12600,12600,12600,12600,0
|
|
20240628,160200,411465640,12600,12600,12600,12600,0
|
|
20240628,160100,411465640,12600,12600,12600,12600,0
|
|
20240628,160000,411465640,12600,12600,12600,12600,0
|
|
20240628,155900,411465640,12600,12600,12600,12600,0
|
|
20240628,155800,411465640,12600,12600,12600,12600,1173
|
|
20240628,155700,411465640,12600,12600,12600,12600,0
|
|
20240628,155600,411465640,12600,12600,12600,12600,0
|
|
20240628,155500,411465640,12600,12600,12600,12600,0
|
|
20240628,155400,411465640,12600,12600,12600,12600,0
|
|
20240628,155300,411465640,12600,12600,12600,12600,0
|
|
20240628,155200,411465640,12600,12600,12600,12600,0
|
|
20240628,155100,411465640,12600,12600,12600,12600,0
|
|
20240628,155000,411465640,12600,12600,12600,12600,0
|
|
20240628,154900,411465640,12600,12600,12600,12600,0
|
|
20240628,154800,411465640,12600,12600,12600,12600,0
|
|
20240628,154700,411465640,12600,12600,12600,12600,0
|
|
20240628,154600,411465640,12600,12600,12600,12600,0
|
|
20240628,154500,411465640,12600,12600,12600,12600,0
|
|
20240628,154400,411465640,12600,12600,12600,12600,0
|
|
20240628,154300,411465640,12600,12600,12600,12600,0
|
|
20240628,154200,411465640,12600,12600,12600,12600,0
|
|
20240628,154100,411465640,12600,12600,12600,12600,0
|
|
20240628,154000,411465640,12600,12600,12600,12600,0
|
|
20240628,153900,411465640,12600,12600,12600,12600,0
|
|
20240628,153800,411465640,12600,12600,12600,12600,0
|
|
20240628,153700,411465640,12600,12600,12600,12600,0
|
|
20240628,153600,411465640,12600,12600,12600,12600,0
|
|
20240628,153500,411465640,12600,12600,12600,12600,0
|
|
20240628,153400,411465640,12600,12600,12600,12600,0
|
|
20240628,153300,411465640,12600,12600,12600,12600,0
|
|
20240628,153200,411465640,12600,12600,12600,12600,0
|
|
20240628,153100,411465640,12600,12600,12600,12600,0
|
|
20240628,153000,411465640,12600,12600,12600,12600,1173
|
|
20240628,152900,396685840,12580,12580,12580,12580,0
|
|
20240628,152800,396685840,12580,12580,12580,12580,0
|
|
20240628,152700,396685840,12580,12580,12580,12580,0
|
|
20240628,152600,396685840,12580,12580,12580,12580,0
|
|
20240628,152500,396685840,12580,12580,12580,12580,0
|
|
20240628,152400,396685840,12580,12580,12580,12580,0
|
|
20240628,152300,396685840,12580,12580,12580,12580,0
|
|
20240628,152200,396685840,12580,12580,12580,12580,0
|
|
20240628,152100,396685840,12580,12580,12580,12580,0
|
|
20240628,152000,396685840,12580,12580,12580,12580,0
|
|
20240628,151900,396685840,12580,12510,12580,12510,46
|
|
20240628,151800,396110200,12510,12510,12510,12510,143
|
|
20240628,151700,394321270,12520,12540,12540,12520,172
|
|
20240628,151600,392167610,12550,12550,12550,12550,13
|
|
20240628,151500,392004460,12550,12560,12560,12550,105
|
|
20240628,151400,390686700,12570,12580,12580,12570,63
|
|
20240628,151300,389894770,12590,12600,12600,12590,356
|
|
20240628,151200,385412250,12620,12620,12620,12620,24
|
|
20240628,151100,385109370,12620,12620,12620,12620,1
|
|
20240628,151000,385096750,12600,12600,12620,12600,46
|
|
20240628,150900,384517130,12600,12600,12600,12600,1293
|
|
20240628,150800,368225330,12620,12610,12620,12610,47
|
|
20240628,150700,367632640,12610,12610,12610,12600,295
|
|
20240628,150600,363915170,12610,12600,12610,12600,39
|
|
20240628,150500,363423760,12600,12600,12600,12600,21
|
|
20240628,150400,363159160,12620,12620,12620,12620,54
|
|
20240628,150300,362477680,12620,12590,12620,12570,325
|
|
20240628,150200,358384770,12570,12570,12570,12570,0
|
|
20240628,150100,358384770,12570,12580,12580,12570,100
|
|
20240628,150000,357127690,12580,12580,12580,12580,1
|
|
20240628,145900,357115110,12590,12560,12590,12550,62
|
|
20240628,145800,356336330,12570,12570,12570,12570,30
|
|
20240628,145700,355959230,12570,12570,12570,12570,57
|
|
20240628,145600,355242740,12580,12580,12580,12580,0
|
|
20240628,145500,355242740,12580,12580,12580,12580,53
|
|
20240628,145400,354576000,12580,12580,12580,12580,0
|
|
20240628,145300,354576000,12580,12580,12580,12580,0
|
|
20240628,145200,354576000,12580,12580,12580,12580,58
|
|
20240628,145100,353846360,12580,12580,12580,12580,0
|
|
20240628,145000,353846360,12580,12590,12590,12570,1052
|
|
20240628,144900,340611140,12590,12590,12590,12590,357
|
|
20240628,144800,336116510,12600,12600,12600,12600,422
|
|
20240628,144700,330799310,12610,12610,12610,12610,0
|
|
20240628,144600,330799310,12610,12610,12610,12610,0
|
|
20240628,144500,330799310,12610,12610,12610,12610,190
|
|
20240628,144400,328403410,12610,12610,12610,12610,0
|
|
20240628,144300,328403410,12610,12610,12610,12610,449
|
|
20240628,144200,322741520,12610,12610,12610,12610,0
|
|
20240628,144100,322741520,12610,12610,12610,12610,41
|
|
20240628,144000,322224510,12630,12630,12630,12630,0
|
|
20240628,143900,322224510,12630,12630,12630,12630,0
|
|
20240628,143800,322224510,12630,12630,12630,12630,0
|
|
20240628,143700,322224510,12630,12630,12630,12630,0
|
|
20240628,143600,322224510,12630,12630,12630,12630,0
|
|
20240628,143500,322224510,12630,12630,12630,12630,22
|
|
20240628,143400,321946650,12630,12650,12650,12630,41
|
|
20240628,143300,321428800,12650,12650,12650,12650,0
|
|
20240628,143200,321428800,12650,12650,12650,12650,0
|
|
20240628,143100,321428800,12650,12650,12650,12650,0
|
|
20240628,143000,321428800,12650,12650,12650,12650,13
|
|
20240628,142900,321264350,12650,12610,12650,12610,214
|
|
20240628,142800,318564200,12610,12610,12610,12610,13
|
|
20240628,142700,318400270,12600,12570,12600,12570,1103
|
|
20240628,142600,304507700,12570,12560,12570,12560,289
|
|
20240628,142500,300876970,12560,12540,12560,12540,130
|
|
20240628,142400,299245390,12530,12520,12530,12520,501
|
|
20240628,142300,292971770,12510,12510,12510,12510,0
|
|
20240628,142200,292971770,12510,12510,12510,12510,237
|
|
20240628,142100,290006900,12500,12500,12500,12500,1
|
|
20240628,142000,289994400,12510,12510,12510,12510,0
|
|
20240628,141900,289994400,12510,12510,12510,12510,6
|
|
20240628,141800,289919340,12510,12510,12510,12510,20
|
|
20240628,141700,289669140,12510,12500,12510,12500,411
|
|
20240628,141600,284531630,12490,12490,12490,12490,200
|
|
20240628,141500,282033630,12490,12490,12490,12490,52
|
|
20240628,141400,281384150,12490,12490,12490,12490,338
|
|
20240628,141300,277162530,12490,12490,12490,12490,0
|
|
20240628,141200,277162530,12490,12490,12490,12490,8
|
|
20240628,141100,277062610,12490,12490,12490,12490,0
|
|
20240628,141000,277062610,12490,12490,12490,12490,0
|
|
20240628,140900,277062610,12490,12490,12490,12490,0
|
|
20240628,140800,277062610,12490,12490,12490,12490,0
|
|
20240628,140700,277062610,12490,12490,12490,12490,0
|
|
20240628,140600,277062610,12490,12490,12490,12490,101
|
|
20240628,140500,275801120,12500,12500,12500,12500,0
|
|
20240628,140400,275801120,12500,12500,12500,12500,0
|
|
20240628,140300,275801120,12500,12490,12500,12490,502
|
|
20240628,140200,269531120,12500,12500,12500,12500,13
|
|
20240628,140100,269368620,12490,12490,12490,12490,200
|
|
20240628,140000,266870620,12500,12500,12500,12500,0
|
|
20240628,135900,266870620,12500,12500,12500,12500,0
|
|
20240628,135800,266870620,12500,12500,12500,12500,0
|
|
20240628,135700,266870620,12500,12500,12500,12500,100
|
|
20240628,135600,265620620,12500,12500,12500,12500,200
|
|
20240628,135500,263120620,12500,12500,12500,12500,0
|
|
20240628,135400,263120620,12500,12490,12500,12490,47
|
|
20240628,135300,262533470,12500,12500,12500,12500,0
|
|
20240628,135200,262533470,12500,12500,12500,12500,0
|
|
20240628,135100,262533470,12500,12500,12500,12500,8
|
|
20240628,135000,262433470,12500,12500,12500,12500,0
|
|
20240628,134900,262433470,12500,12500,12500,12500,0
|
|
20240628,134800,262433470,12500,12500,12500,12500,0
|
|
20240628,134700,262433470,12500,12490,12500,12490,59
|
|
20240628,134600,261696520,12490,12490,12490,12490,0
|
|
20240628,134500,261696520,12490,12490,12490,12490,0
|
|
20240628,134400,261696520,12490,12490,12490,12490,1
|
|
20240628,134300,261684030,12490,12490,12490,12490,0
|
|
20240628,134200,261684030,12490,12490,12490,12490,0
|
|
20240628,134100,261684030,12490,12490,12490,12490,0
|
|
20240628,134000,261684030,12490,12490,12490,12490,0
|
|
20240628,133900,261684030,12490,12500,12500,12490,207
|
|
20240628,133800,259098530,12490,12490,12490,12490,0
|
|
20240628,133700,259098530,12490,12490,12490,12490,0
|
|
20240628,133600,259098530,12490,12490,12490,12490,0
|
|
20240628,133500,259098530,12490,12490,12490,12490,0
|
|
20240628,133400,259098530,12490,12490,12490,12490,0
|
|
20240628,133300,259098530,12490,12490,12490,12490,0
|
|
20240628,133200,259098530,12490,12490,12490,12490,0
|
|
20240628,133100,259098530,12490,12490,12490,12490,30
|
|
20240628,133000,258723830,12500,12500,12500,12500,0
|
|
20240628,132900,258723830,12500,12500,12500,12500,0
|
|
20240628,132800,258723830,12500,12500,12500,12500,0
|
|
20240628,132700,258723830,12500,12500,12500,12500,0
|
|
20240628,132600,258723830,12500,12500,12500,12500,0
|
|
20240628,132500,258723830,12500,12500,12500,12500,0
|
|
20240628,132400,258723830,12500,12500,12500,12500,0
|
|
20240628,132300,258723830,12500,12500,12500,12500,14
|
|
20240628,132200,258548830,12500,12500,12500,12500,0
|
|
20240628,132100,258548830,12500,12500,12500,12500,0
|
|
20240628,132000,258548830,12500,12500,12500,12500,0
|
|
20240628,131900,258548830,12500,12500,12500,12500,0
|
|
20240628,131800,258548830,12500,12500,12500,12500,0
|
|
20240628,131700,258548830,12500,12500,12500,12500,44
|
|
20240628,131600,257998830,12490,12490,12490,12490,18
|
|
20240628,131500,257774010,12490,12490,12490,12490,2
|
|
20240628,131400,257749030,12470,12470,12470,12470,0
|
|
20240628,131300,257749030,12470,12470,12470,12470,0
|
|
20240628,131200,257749030,12470,12470,12470,12470,0
|
|
20240628,131100,257749030,12470,12470,12470,12470,0
|
|
20240628,131000,257749030,12470,12470,12470,12470,0
|
|
20240628,130900,257749030,12470,12470,12470,12470,5
|
|
20240628,130800,257686680,12490,12490,12490,12490,145
|
|
20240628,130700,255875630,12470,12470,12470,12470,0
|
|
20240628,130600,255875630,12470,12470,12470,12470,0
|
|
20240628,130500,255875630,12470,12470,12470,12470,0
|
|
20240628,130400,255875630,12470,12470,12470,12470,0
|
|
20240628,130300,255875630,12470,12470,12470,12470,0
|
|
20240628,130200,255875630,12470,12470,12470,12470,69
|
|
20240628,130100,255015200,12470,12470,12470,12470,0
|
|
20240628,130000,255015200,12470,12470,12470,12470,0
|
|
20240628,125900,255015200,12470,12470,12470,12470,0
|
|
20240628,125800,255015200,12470,12470,12470,12470,0
|
|
20240628,125700,255015200,12470,12470,12470,12470,0
|
|
20240628,125600,255015200,12470,12470,12470,12470,0
|
|
20240628,125500,255015200,12470,12470,12470,12470,0
|
|
20240628,125400,255015200,12470,12470,12470,12470,0
|
|
20240628,125300,255015200,12470,12490,12490,12470,100
|
|
20240628,125200,253768180,12490,12490,12490,12490,0
|
|
20240628,125100,253768180,12490,12490,12490,12490,1
|
|
20240628,125000,253755690,12470,12470,12470,12470,0
|
|
20240628,124900,253755690,12470,12480,12480,12470,230
|
|
20240628,124800,250887580,12480,12480,12480,12480,407
|
|
20240628,124700,245808220,12490,12490,12490,12490,50
|
|
20240628,124600,245183720,12490,12490,12490,12490,0
|
|
20240628,124500,245183720,12490,12490,12490,12490,6
|
|
20240628,124400,245108780,12490,12490,12490,12490,0
|
|
20240628,124300,245108780,12490,12490,12490,12490,0
|
|
20240628,124200,245108780,12490,12490,12490,12490,0
|
|
20240628,124100,245108780,12490,12490,12490,12490,0
|
|
20240628,124000,245108780,12490,12490,12490,12490,0
|
|
20240628,123900,245108780,12490,12490,12490,12490,0
|
|
20240628,123800,245108780,12490,12490,12490,12490,0
|
|
20240628,123700,245108780,12490,12490,12490,12490,0
|
|
20240628,123600,245108780,12490,12490,12490,12490,8
|
|
20240628,123500,245008860,12480,12480,12480,12480,0
|
|
20240628,123400,245008860,12480,12480,12480,12480,0
|
|
20240628,123300,245008860,12480,12480,12480,12480,0
|
|
20240628,123200,245008860,12480,12490,12490,12480,61
|
|
20240628,123100,244247540,12490,12490,12490,12480,216
|
|
20240628,123000,241551460,12500,12500,12500,12500,0
|
|
20240628,122900,241551460,12500,12490,12500,12490,20
|
|
20240628,122800,241301560,12490,12490,12490,12490,89
|
|
20240628,122700,240189950,12500,12500,12500,12500,0
|
|
20240628,122600,240189950,12500,12500,12500,12500,14
|
|
20240628,122500,240014950,12500,12500,12500,12500,5
|
|
20240628,122400,239952450,12500,12500,12500,12500,0
|
|
20240628,122300,239952450,12500,12500,12500,12500,0
|
|
20240628,122200,239952450,12500,12500,12500,12500,16
|
|
20240628,122100,239752450,12490,12500,12500,12490,202
|
|
20240628,122000,237229450,12480,12480,12480,12480,0
|
|
20240628,121900,237229450,12480,12480,12480,12480,0
|
|
20240628,121800,237229450,12480,12480,12480,12480,30
|
|
20240628,121700,236855050,12500,12500,12500,12500,0
|
|
20240628,121600,236855050,12500,12500,12500,12500,0
|
|
20240628,121500,236855050,12500,12500,12500,12500,0
|
|
20240628,121400,236855050,12500,12500,12500,12500,0
|
|
20240628,121300,236855050,12500,12500,12500,12500,0
|
|
20240628,121200,236855050,12500,12500,12500,12500,0
|
|
20240628,121100,236855050,12500,12500,12500,12500,0
|
|
20240628,121000,236855050,12500,12500,12500,12500,0
|
|
20240628,120900,236855050,12500,12500,12500,12500,0
|
|
20240628,120800,236855050,12500,12500,12500,12500,0
|
|
20240628,120700,236855050,12500,12500,12500,12500,0
|
|
20240628,120600,236855050,12500,12500,12500,12500,0
|
|
20240628,120500,236855050,12500,12500,12500,12500,0
|
|
20240628,120400,236855050,12500,12500,12500,12500,2
|
|
20240628,120300,236830050,12470,12470,12470,12470,106
|
|
20240628,120200,235508230,12500,12500,12500,12500,1
|
|
20240628,120100,235495730,12470,12470,12470,12470,25
|
|
20240628,120000,235183980,12480,12480,12480,12480,0
|
|
20240628,115900,235183980,12480,12480,12480,12480,157
|
|
20240628,115800,233224620,12510,12510,12510,12510,0
|
|
20240628,115700,233224620,12510,12510,12510,12510,0
|
|
20240628,115600,233224620,12510,12510,12510,12510,1
|
|
20240628,115500,233212110,12480,12480,12480,12480,0
|
|
20240628,115400,233212110,12480,12480,12480,12480,0
|
|
20240628,115300,233212110,12480,12480,12480,12480,0
|
|
20240628,115200,233212110,12480,12480,12480,12480,0
|
|
20240628,115100,233212110,12480,12480,12480,12480,0
|
|
20240628,115000,233212110,12480,12480,12480,12480,0
|
|
20240628,114900,233212110,12480,12480,12480,12480,0
|
|
20240628,114800,233212110,12480,12480,12480,12480,0
|
|
20240628,114700,233212110,12480,12480,12480,12480,0
|
|
20240628,114600,233212110,12480,12480,12480,12480,0
|
|
20240628,114500,233212110,12480,12480,12480,12480,0
|
|
20240628,114400,233212110,12480,12480,12480,12480,0
|
|
20240628,114300,233212110,12480,12480,12480,12480,0
|
|
20240628,114200,233212110,12480,12480,12480,12480,334
|
|
20240628,114100,229043790,12500,12500,12500,12500,8
|
|
20240628,114000,228943790,12500,12500,12500,12500,90
|
|
20240628,113900,227818790,12520,12520,12520,12520,0
|
|
20240628,113800,227818790,12520,12520,12520,12520,0
|
|
20240628,113700,227818790,12520,12520,12520,12520,1
|
|
20240628,113600,227806270,12520,12510,12520,12510,305
|
|
20240628,113500,223990540,12500,12500,12500,12500,0
|
|
20240628,113400,223990540,12500,12500,12500,12500,87
|
|
20240628,113300,222903040,12500,12500,12500,12500,0
|
|
20240628,113200,222903040,12500,12500,12500,12500,201
|
|
20240628,113100,220390540,12480,12480,12480,12480,0
|
|
20240628,113000,220390540,12480,12480,12480,12480,0
|
|
20240628,112900,220390540,12480,12490,12490,12480,636
|
|
20240628,112800,212449750,12480,12480,12480,12480,0
|
|
20240628,112700,212449750,12480,12480,12480,12480,0
|
|
20240628,112600,212449750,12480,12480,12480,12480,0
|
|
20240628,112500,212449750,12480,12480,12480,12480,0
|
|
20240628,112400,212449750,12480,12480,12480,12480,0
|
|
20240628,112300,212449750,12480,12480,12480,12480,0
|
|
20240628,112200,212449750,12480,12480,12480,12480,0
|
|
20240628,112100,212449750,12480,12480,12480,12480,0
|
|
20240628,112000,212449750,12480,12480,12480,12480,123
|
|
20240628,111900,210914710,12450,12450,12450,12450,186
|
|
20240628,111800,208599010,12470,12470,12470,12470,0
|
|
20240628,111700,208599010,12470,12470,12470,12470,0
|
|
20240628,111600,208599010,12470,12470,12470,12470,232
|
|
20240628,111500,205705970,12480,12480,12480,12480,424
|
|
20240628,111400,200414450,12480,12480,12480,12480,0
|
|
20240628,111300,200414450,12480,12480,12480,12480,513
|
|
20240628,111200,194012210,12480,12480,12480,12480,2
|
|
20240628,111100,193987250,12480,12480,12480,12480,0
|
|
20240628,111000,193987250,12480,12480,12480,12480,0
|
|
20240628,110900,193987250,12480,12480,12480,12480,0
|
|
20240628,110800,193987250,12480,12480,12480,12480,0
|
|
20240628,110700,193987250,12480,12480,12480,12480,8
|
|
20240628,110600,193887410,12480,12480,12480,12480,2
|
|
20240628,110500,193862450,12440,12440,12440,12440,0
|
|
20240628,110400,193862450,12440,12440,12440,12440,0
|
|
20240628,110300,193862450,12440,12440,12440,12440,0
|
|
20240628,110200,193862450,12440,12440,12440,12440,3
|
|
20240628,110100,193825130,12440,12440,12440,12440,0
|
|
20240628,110000,193825130,12440,12440,12440,12440,0
|
|
20240628,105900,193825130,12440,12440,12440,12440,0
|
|
20240628,105800,193825130,12440,12440,12440,12440,0
|
|
20240628,105700,193825130,12440,12440,12440,12440,0
|
|
20240628,105600,193825130,12440,12440,12440,12440,0
|
|
20240628,105500,193825130,12440,12440,12440,12440,0
|
|
20240628,105400,193825130,12440,12440,12440,12440,0
|
|
20240628,105300,193825130,12440,12440,12440,12440,1
|
|
20240628,105200,193812690,12480,12480,12480,12480,0
|
|
20240628,105100,193812690,12480,12480,12480,12480,0
|
|
20240628,105000,193812690,12480,12480,12480,12480,0
|
|
20240628,104900,193812690,12480,12480,12480,12480,1
|
|
20240628,104800,193800210,12430,12430,12430,12430,0
|
|
20240628,104700,193800210,12430,12430,12430,12430,0
|
|
20240628,104600,193800210,12430,12450,12450,12430,300
|
|
20240628,104500,190071020,12440,12440,12440,12440,0
|
|
20240628,104400,190071020,12440,12440,12440,12440,0
|
|
20240628,104300,190071020,12440,12440,12440,12440,0
|
|
20240628,104200,190071020,12440,12440,12440,12440,0
|
|
20240628,104100,190071020,12440,12440,12440,12440,0
|
|
20240628,104000,190071020,12440,12440,12440,12440,20
|
|
20240628,103900,189822220,12440,12440,12440,12440,0
|
|
20240628,103800,189822220,12440,12440,12440,12440,350
|
|
20240628,103700,185468220,12450,12450,12450,12450,0
|
|
20240628,103600,185468220,12450,12450,12450,12450,164
|
|
20240628,103500,183426420,12450,12460,12460,12450,426
|
|
20240628,103400,178122470,12460,12460,12460,12460,1
|
|
20240628,103300,178110010,12460,12470,12470,12460,34
|
|
20240628,103200,177686200,12480,12480,12480,12480,0
|
|
20240628,103100,177686200,12480,12480,12480,12480,0
|
|
20240628,103000,177686200,12480,12480,12480,12480,0
|
|
20240628,102900,177686200,12480,12480,12480,12480,1
|
|
20240628,102800,177673720,12470,12480,12480,12470,105
|
|
20240628,102700,176364320,12480,12480,12480,12480,0
|
|
20240628,102600,176364320,12480,12480,12480,12480,42
|
|
20240628,102500,175840160,12510,12510,12510,12510,3
|
|
20240628,102400,175802630,12510,12510,12510,12510,3
|
|
20240628,102300,175765100,12510,12510,12510,12510,5
|
|
20240628,102200,175702550,12510,12480,12510,12480,757
|
|
20240628,102100,166240820,12480,12480,12480,12480,0
|
|
20240628,102000,166240820,12480,12480,12480,12480,0
|
|
20240628,101900,166240820,12480,12480,12480,12480,1
|
|
20240628,101800,166228340,12430,12430,12430,12430,8
|
|
20240628,101700,166128900,12430,12430,12430,12430,122
|
|
20240628,101600,164612440,12430,12430,12430,12430,0
|
|
20240628,101500,164612440,12430,12430,12430,12430,100
|
|
20240628,101400,163369440,12480,12480,12480,12480,0
|
|
20240628,101300,163369440,12480,12480,12480,12480,4
|
|
20240628,101200,163319520,12480,12480,12480,12480,232
|
|
20240628,101100,160424160,12440,12440,12440,12440,690
|
|
20240628,101000,151840560,12440,12440,12440,12440,0
|
|
20240628,100900,151840560,12440,12440,12440,12440,0
|
|
20240628,100800,151840560,12440,12470,12470,12440,130
|
|
20240628,100700,150219760,12460,12460,12460,12460,13
|
|
20240628,100600,150057780,12460,12460,12460,12460,50
|
|
20240628,100500,149434780,12460,12450,12460,12450,250
|
|
20240628,100400,146321780,12460,12430,12460,12430,127
|
|
20240628,100300,144742460,12430,12430,12430,12430,150
|
|
20240628,100200,142877960,12460,12420,12460,12400,519
|
|
20240628,100100,136425930,12420,12420,12420,12420,2
|
|
20240628,100000,136401090,12370,12430,12430,12370,24
|
|
20240628,095900,136103670,12430,12430,12430,12430,1
|
|
20240628,095800,136091240,12430,12430,12430,12430,11
|
|
20240628,095700,135954510,12400,12400,12400,12400,14
|
|
20240628,095600,135780910,12440,12440,12440,12440,13
|
|
20240628,095500,135619190,12370,12370,12370,12370,0
|
|
20240628,095400,135619190,12370,12370,12370,12370,0
|
|
20240628,095300,135619190,12370,12430,12440,12370,252
|
|
20240628,095200,132501820,12400,12400,12400,12400,0
|
|
20240628,095100,132501820,12400,12400,12400,12400,0
|
|
20240628,095000,132501820,12400,12390,12400,12390,1023
|
|
20240628,094900,119822760,12390,12390,12390,12390,10
|
|
20240628,094800,119698860,12390,12390,12390,12390,0
|
|
20240628,094700,119698860,12390,12390,12390,12390,10
|
|
20240628,094600,119574960,12390,12390,12390,12390,0
|
|
20240628,094500,119574960,12390,12390,12390,12390,29
|
|
20240628,094400,119215650,12390,12330,12390,12330,243
|
|
20240628,094300,116210880,12320,12320,12320,12320,0
|
|
20240628,094200,116210880,12320,12320,12320,12320,1000
|
|
20240628,094100,103890880,12320,12330,12330,12320,200
|
|
20240628,094000,101426860,12320,12340,12340,12320,404
|
|
20240628,093900,96445680,12350,12380,12390,12350,6
|
|
20240628,093800,96371440,12390,12390,12390,12390,1
|
|
20240628,093700,96359050,12340,12340,12340,12340,1
|
|
20240628,093600,96346710,12340,12340,12340,12340,200
|
|
20240628,093500,93878710,12340,12390,12390,12340,3
|
|
20240628,093400,93841590,12340,12340,12340,12340,506
|
|
20240628,093300,87597550,12340,12340,12340,12340,1
|
|
20240628,093200,87585210,12380,12380,12380,12380,19
|
|
20240628,093100,87349990,12340,12330,12340,12330,112
|
|
20240628,093000,85967920,12340,12340,12340,12340,126
|
|
20240628,092900,84413080,12390,12390,12390,12340,33
|
|
20240628,092800,84004260,12360,12330,12360,12330,30
|
|
20240628,092700,83633520,12330,12350,12350,12330,6
|
|
20240628,092600,83559440,12340,12320,12350,12320,22
|
|
20240628,092500,83287860,12310,12320,12320,12310,401
|
|
20240628,092400,78347550,12320,12320,12320,12320,1
|
|
20240628,092300,78335230,12410,12410,12440,12310,643
|
|
20240628,092200,70409150,12410,12340,12410,12300,1400
|
|
20240628,092100,53135150,12340,12340,12410,12340,333
|
|
20240628,092000,49025860,12340,12340,12340,12340,471
|
|
20240628,091900,43213720,12340,12440,12440,12320,2399
|
|
20240628,091800,13581390,12440,12450,12450,12440,224
|
|
20240628,091700,10794820,12450,12460,12460,12450,76
|
|
20240628,091600,9848430,12500,12470,12500,12470,8
|
|
20240628,091500,9748640,12510,12510,12510,12460,20
|
|
20240628,091400,9499090,12510,12510,12510,12460,5
|
|
20240628,091300,9436590,12460,12460,12460,12460,1
|
|
20240628,091200,9424130,12460,12460,12460,12460,1
|
|
20240628,091100,9411670,12460,12460,12460,12460,1
|
|
20240628,091000,9399210,12530,12530,12530,12530,0
|
|
20240628,090900,9399210,12530,12530,12530,12530,0
|
|
20240628,090800,9399210,12530,12530,12530,12530,0
|
|
20240628,090700,9399210,12530,12460,12530,12450,374
|
|
20240628,090600,4730490,12460,12460,12460,12460,1
|
|
20240628,090500,4718030,12460,12480,12480,12460,70
|
|
20240628,090400,3845630,12480,12480,12480,12480,59
|
|
20240628,090300,3109310,12480,12480,12480,12480,53
|
|
20240628,090200,2447870,12530,12530,12530,12530,0
|
|
20240628,090100,2447870,12530,12530,12530,12530,15
|
|
20240628,090000,2259920,12540,12480,12540,12480,71
|