636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193300,205480370,7560,7560,7560,7560,1223
|
|
20240628,193200,205480370,7560,7560,7560,7560,0
|
|
20240628,193100,205480370,7560,7560,7560,7560,0
|
|
20240628,193000,205480370,7560,7560,7560,7560,0
|
|
20240628,192900,205480370,7560,7560,7560,7560,0
|
|
20240628,192800,205480370,7560,7560,7560,7560,0
|
|
20240628,192700,205480370,7560,7560,7560,7560,0
|
|
20240628,192600,205480370,7560,7560,7560,7560,0
|
|
20240628,192500,205480370,7560,7560,7560,7560,0
|
|
20240628,192400,205480370,7560,7560,7560,7560,0
|
|
20240628,192300,205480370,7560,7560,7560,7560,0
|
|
20240628,192200,205480370,7560,7560,7560,7560,0
|
|
20240628,192100,205480370,7560,7560,7560,7560,0
|
|
20240628,192000,205480370,7560,7560,7560,7560,0
|
|
20240628,191900,205480370,7560,7560,7560,7560,0
|
|
20240628,191800,205480370,7560,7560,7560,7560,0
|
|
20240628,191700,205480370,7560,7560,7560,7560,0
|
|
20240628,191600,205480370,7560,7560,7560,7560,0
|
|
20240628,191500,205480370,7560,7560,7560,7560,0
|
|
20240628,191400,205480370,7560,7560,7560,7560,0
|
|
20240628,191300,205480370,7560,7560,7560,7560,0
|
|
20240628,191200,205480370,7560,7560,7560,7560,0
|
|
20240628,191100,205480370,7560,7560,7560,7560,0
|
|
20240628,191000,205480370,7560,7560,7560,7560,0
|
|
20240628,190900,205480370,7560,7560,7560,7560,0
|
|
20240628,190800,205480370,7560,7560,7560,7560,0
|
|
20240628,190700,205480370,7560,7560,7560,7560,0
|
|
20240628,190600,205480370,7560,7560,7560,7560,0
|
|
20240628,190500,205480370,7560,7560,7560,7560,0
|
|
20240628,190400,205480370,7560,7560,7560,7560,0
|
|
20240628,190300,205480370,7560,7560,7560,7560,1223
|
|
20240628,190200,205480370,7560,7560,7560,7560,0
|
|
20240628,190100,205480370,7560,7560,7560,7560,0
|
|
20240628,190000,205480370,7560,7560,7560,7560,0
|
|
20240628,185900,205480370,7560,7560,7560,7560,0
|
|
20240628,185800,205480370,7560,7560,7560,7560,0
|
|
20240628,185700,205480370,7560,7560,7560,7560,0
|
|
20240628,185600,205480370,7560,7560,7560,7560,0
|
|
20240628,185500,205480370,7560,7560,7560,7560,0
|
|
20240628,185400,205480370,7560,7560,7560,7560,0
|
|
20240628,185300,205480370,7560,7560,7560,7560,0
|
|
20240628,185200,205480370,7560,7560,7560,7560,0
|
|
20240628,185100,205480370,7560,7560,7560,7560,0
|
|
20240628,185000,205480370,7560,7560,7560,7560,0
|
|
20240628,184900,205480370,7560,7560,7560,7560,0
|
|
20240628,184800,205480370,7560,7560,7560,7560,0
|
|
20240628,184700,205480370,7560,7560,7560,7560,0
|
|
20240628,184600,205480370,7560,7560,7560,7560,0
|
|
20240628,184500,205480370,7560,7560,7560,7560,0
|
|
20240628,184400,205480370,7560,7560,7560,7560,0
|
|
20240628,184300,205480370,7560,7560,7560,7560,0
|
|
20240628,184200,205480370,7560,7560,7560,7560,0
|
|
20240628,184100,205480370,7560,7560,7560,7560,0
|
|
20240628,184000,205480370,7560,7560,7560,7560,0
|
|
20240628,183900,205480370,7560,7560,7560,7560,0
|
|
20240628,183800,205480370,7560,7560,7560,7560,0
|
|
20240628,183700,205480370,7560,7560,7560,7560,0
|
|
20240628,183600,205480370,7560,7560,7560,7560,0
|
|
20240628,183500,205480370,7560,7560,7560,7560,0
|
|
20240628,183400,205480370,7560,7560,7560,7560,0
|
|
20240628,183300,205480370,7560,7560,7560,7560,1223
|
|
20240628,183200,205480370,7560,7560,7560,7560,0
|
|
20240628,183100,205480370,7560,7560,7560,7560,0
|
|
20240628,183000,205480370,7560,7560,7560,7560,0
|
|
20240628,182900,205480370,7560,7560,7560,7560,0
|
|
20240628,182800,205480370,7560,7560,7560,7560,0
|
|
20240628,182700,205480370,7560,7560,7560,7560,0
|
|
20240628,182600,205480370,7560,7560,7560,7560,0
|
|
20240628,182500,205480370,7560,7560,7560,7560,0
|
|
20240628,182400,205480370,7560,7560,7560,7560,0
|
|
20240628,182300,205480370,7560,7560,7560,7560,0
|
|
20240628,182200,205480370,7560,7560,7560,7560,0
|
|
20240628,182100,205480370,7560,7560,7560,7560,0
|
|
20240628,182000,205480370,7560,7560,7560,7560,0
|
|
20240628,181900,205480370,7560,7560,7560,7560,0
|
|
20240628,181800,205480370,7560,7560,7560,7560,0
|
|
20240628,181700,205480370,7560,7560,7560,7560,0
|
|
20240628,181600,205480370,7560,7560,7560,7560,0
|
|
20240628,181500,205480370,7560,7560,7560,7560,0
|
|
20240628,181400,205480370,7560,7560,7560,7560,0
|
|
20240628,181300,205480370,7560,7560,7560,7560,0
|
|
20240628,181200,205480370,7560,7560,7560,7560,0
|
|
20240628,181100,205480370,7560,7560,7560,7560,0
|
|
20240628,181000,205480370,7560,7560,7560,7560,0
|
|
20240628,180900,205480370,7560,7560,7560,7560,0
|
|
20240628,180800,205480370,7560,7560,7560,7560,0
|
|
20240628,180700,205480370,7560,7560,7560,7560,0
|
|
20240628,180600,205480370,7560,7560,7560,7560,0
|
|
20240628,180500,205480370,7560,7560,7560,7560,0
|
|
20240628,180400,205480370,7560,7560,7560,7560,0
|
|
20240628,180300,205480370,7560,7560,7560,7560,1223
|
|
20240628,180200,205480370,7560,7560,7560,7560,0
|
|
20240628,180100,205480370,7560,7560,7560,7560,0
|
|
20240628,180000,205480370,7560,7560,7560,7560,0
|
|
20240628,175900,205480370,7560,7560,7560,7560,0
|
|
20240628,175800,205480370,7560,7560,7560,7560,0
|
|
20240628,175700,205480370,7560,7560,7560,7560,0
|
|
20240628,175600,205480370,7560,7560,7560,7560,0
|
|
20240628,175500,205480370,7560,7560,7560,7560,0
|
|
20240628,175400,205480370,7560,7560,7560,7560,0
|
|
20240628,175300,205480370,7560,7560,7560,7560,0
|
|
20240628,175200,205480370,7560,7560,7560,7560,0
|
|
20240628,175100,205480370,7560,7560,7560,7560,0
|
|
20240628,175000,205480370,7560,7560,7560,7560,0
|
|
20240628,174900,205480370,7560,7560,7560,7560,0
|
|
20240628,174800,205480370,7560,7560,7560,7560,0
|
|
20240628,174700,205480370,7560,7560,7560,7560,0
|
|
20240628,174600,205480370,7560,7560,7560,7560,0
|
|
20240628,174500,205480370,7560,7560,7560,7560,0
|
|
20240628,174400,205480370,7560,7560,7560,7560,0
|
|
20240628,174300,205480370,7560,7560,7560,7560,0
|
|
20240628,174200,205480370,7560,7560,7560,7560,0
|
|
20240628,174100,205480370,7560,7560,7560,7560,0
|
|
20240628,174000,205480370,7560,7560,7560,7560,0
|
|
20240628,173900,205480370,7560,7560,7560,7560,0
|
|
20240628,173800,205480370,7560,7560,7560,7560,0
|
|
20240628,173700,205480370,7560,7560,7560,7560,0
|
|
20240628,173600,205480370,7560,7560,7560,7560,0
|
|
20240628,173500,205480370,7560,7560,7560,7560,0
|
|
20240628,173400,205480370,7560,7560,7560,7560,0
|
|
20240628,173300,205480370,7560,7560,7560,7560,1223
|
|
20240628,173200,205480370,7560,7560,7560,7560,0
|
|
20240628,173100,205480370,7560,7560,7560,7560,0
|
|
20240628,173000,205480370,7560,7560,7560,7560,0
|
|
20240628,172900,205480370,7560,7560,7560,7560,0
|
|
20240628,172800,205480370,7560,7560,7560,7560,0
|
|
20240628,172700,205480370,7560,7560,7560,7560,0
|
|
20240628,172600,205480370,7560,7560,7560,7560,0
|
|
20240628,172500,205480370,7560,7560,7560,7560,0
|
|
20240628,172400,205480370,7560,7560,7560,7560,0
|
|
20240628,172300,205480370,7560,7560,7560,7560,0
|
|
20240628,172200,205480370,7560,7560,7560,7560,0
|
|
20240628,172100,205480370,7560,7560,7560,7560,0
|
|
20240628,172000,205480370,7560,7560,7560,7560,0
|
|
20240628,171900,205480370,7560,7560,7560,7560,0
|
|
20240628,171800,205480370,7560,7560,7560,7560,0
|
|
20240628,171700,205480370,7560,7560,7560,7560,0
|
|
20240628,171600,205480370,7560,7560,7560,7560,0
|
|
20240628,171500,205480370,7560,7560,7560,7560,0
|
|
20240628,171400,205480370,7560,7560,7560,7560,0
|
|
20240628,171300,205480370,7560,7560,7560,7560,0
|
|
20240628,171200,205480370,7560,7560,7560,7560,0
|
|
20240628,171100,205480370,7560,7560,7560,7560,0
|
|
20240628,171000,205480370,7560,7560,7560,7560,0
|
|
20240628,170900,205480370,7560,7560,7560,7560,0
|
|
20240628,170800,205480370,7560,7560,7560,7560,0
|
|
20240628,170700,205480370,7560,7560,7560,7560,0
|
|
20240628,170600,205480370,7560,7560,7560,7560,0
|
|
20240628,170500,205480370,7560,7560,7560,7560,0
|
|
20240628,170400,205480370,7560,7560,7560,7560,0
|
|
20240628,170300,205480370,7560,7560,7560,7560,1223
|
|
20240628,170200,205480370,7560,7560,7560,7560,0
|
|
20240628,170100,205480370,7560,7560,7560,7560,0
|
|
20240628,170000,205480370,7560,7560,7560,7560,0
|
|
20240628,165900,205480370,7560,7560,7560,7560,0
|
|
20240628,165800,205480370,7560,7560,7560,7560,0
|
|
20240628,165700,205480370,7560,7560,7560,7560,0
|
|
20240628,165600,205480370,7560,7560,7560,7560,0
|
|
20240628,165500,205480370,7560,7560,7560,7560,0
|
|
20240628,165400,205480370,7560,7560,7560,7560,0
|
|
20240628,165300,205480370,7560,7560,7560,7560,0
|
|
20240628,165200,205480370,7560,7560,7560,7560,0
|
|
20240628,165100,205480370,7560,7560,7560,7560,0
|
|
20240628,165000,205480370,7560,7560,7560,7560,0
|
|
20240628,164900,205480370,7560,7560,7560,7560,0
|
|
20240628,164800,205480370,7560,7560,7560,7560,0
|
|
20240628,164700,205480370,7560,7560,7560,7560,0
|
|
20240628,164600,205480370,7560,7560,7560,7560,0
|
|
20240628,164500,205480370,7560,7560,7560,7560,0
|
|
20240628,164400,205480370,7560,7560,7560,7560,0
|
|
20240628,164300,205480370,7560,7560,7560,7560,0
|
|
20240628,164200,205480370,7560,7560,7560,7560,0
|
|
20240628,164100,205480370,7560,7560,7560,7560,0
|
|
20240628,164000,205480370,7560,7560,7560,7560,0
|
|
20240628,163900,205480370,7560,7560,7560,7560,0
|
|
20240628,163800,205480370,7560,7560,7560,7560,0
|
|
20240628,163700,205480370,7560,7560,7560,7560,0
|
|
20240628,163600,205480370,7560,7560,7560,7560,0
|
|
20240628,163500,205480370,7560,7560,7560,7560,0
|
|
20240628,163400,205480370,7560,7560,7560,7560,0
|
|
20240628,163300,205480370,7560,7560,7560,7560,1223
|
|
20240628,163200,205480370,7560,7560,7560,7560,0
|
|
20240628,163100,205480370,7560,7560,7560,7560,0
|
|
20240628,163000,205480370,7560,7560,7560,7560,0
|
|
20240628,162900,205480370,7560,7560,7560,7560,0
|
|
20240628,162800,205480370,7560,7560,7560,7560,0
|
|
20240628,162700,205480370,7560,7560,7560,7560,0
|
|
20240628,162600,205480370,7560,7560,7560,7560,0
|
|
20240628,162500,205480370,7560,7560,7560,7560,0
|
|
20240628,162400,205480370,7560,7560,7560,7560,0
|
|
20240628,162300,205480370,7560,7560,7560,7560,0
|
|
20240628,162200,205480370,7560,7560,7560,7560,0
|
|
20240628,162100,205480370,7560,7560,7560,7560,0
|
|
20240628,162000,205480370,7560,7560,7560,7560,0
|
|
20240628,161900,205480370,7560,7560,7560,7560,0
|
|
20240628,161800,205480370,7560,7560,7560,7560,0
|
|
20240628,161700,205480370,7560,7560,7560,7560,0
|
|
20240628,161600,205480370,7560,7560,7560,7560,0
|
|
20240628,161500,205480370,7560,7560,7560,7560,0
|
|
20240628,161400,205480370,7560,7560,7560,7560,0
|
|
20240628,161300,205480370,7560,7560,7560,7560,0
|
|
20240628,161200,205480370,7560,7560,7560,7560,0
|
|
20240628,161100,205480370,7560,7560,7560,7560,0
|
|
20240628,161000,205480370,7560,7560,7560,7560,0
|
|
20240628,160900,205480370,7560,7560,7560,7560,0
|
|
20240628,160800,205480370,7560,7560,7560,7560,0
|
|
20240628,160700,205480370,7560,7560,7560,7560,0
|
|
20240628,160600,205480370,7560,7560,7560,7560,0
|
|
20240628,160500,205480370,7560,7560,7560,7560,0
|
|
20240628,160400,205480370,7560,7560,7560,7560,0
|
|
20240628,160300,205480370,7560,7560,7560,7560,1223
|
|
20240628,160200,205480370,7560,7560,7560,7560,0
|
|
20240628,160100,205480370,7560,7560,7560,7560,0
|
|
20240628,160000,205480370,7560,7560,7560,7560,0
|
|
20240628,155900,205480370,7560,7560,7560,7560,0
|
|
20240628,155800,205480370,7560,7560,7560,7560,0
|
|
20240628,155700,205480370,7560,7560,7560,7560,0
|
|
20240628,155600,205480370,7560,7560,7560,7560,0
|
|
20240628,155500,205480370,7560,7560,7560,7560,0
|
|
20240628,155400,205480370,7560,7560,7560,7560,0
|
|
20240628,155300,205480370,7560,7560,7560,7560,0
|
|
20240628,155200,205480370,7560,7560,7560,7560,0
|
|
20240628,155100,205480370,7560,7560,7560,7560,0
|
|
20240628,155000,205480370,7560,7560,7560,7560,0
|
|
20240628,154900,205480370,7560,7560,7560,7560,0
|
|
20240628,154800,205480370,7560,7560,7560,7560,0
|
|
20240628,154700,205480370,7560,7560,7560,7560,0
|
|
20240628,154600,205480370,7560,7560,7560,7560,0
|
|
20240628,154500,205480370,7560,7560,7560,7560,0
|
|
20240628,154400,205480370,7560,7560,7560,7560,0
|
|
20240628,154300,205480370,7560,7560,7560,7560,0
|
|
20240628,154200,205480370,7560,7560,7560,7560,0
|
|
20240628,154100,205480370,7560,7560,7560,7560,0
|
|
20240628,154000,205480370,7560,7560,7560,7560,0
|
|
20240628,153900,205480370,7560,7560,7560,7560,0
|
|
20240628,153800,205480370,7560,7560,7560,7560,0
|
|
20240628,153700,205480370,7560,7560,7560,7560,0
|
|
20240628,153600,205480370,7560,7560,7560,7560,0
|
|
20240628,153500,205480370,7560,7560,7560,7560,0
|
|
20240628,153400,205480370,7560,7560,7560,7560,0
|
|
20240628,153300,205480370,7560,7560,7560,7560,1223
|
|
20240628,153200,205480370,7560,7560,7560,7560,0
|
|
20240628,153100,205480370,7560,7560,7560,7560,0
|
|
20240628,153000,205480370,7560,7560,7560,7560,1223
|
|
20240628,152900,196234490,7530,7530,7530,7530,0
|
|
20240628,152800,196234490,7530,7530,7530,7530,0
|
|
20240628,152700,196234490,7530,7530,7530,7530,0
|
|
20240628,152600,196234490,7530,7530,7530,7530,0
|
|
20240628,152500,196234490,7530,7530,7530,7530,0
|
|
20240628,152400,196234490,7530,7530,7530,7530,0
|
|
20240628,152300,196234490,7530,7530,7530,7530,0
|
|
20240628,152200,196234490,7530,7530,7530,7530,0
|
|
20240628,152100,196234490,7530,7530,7530,7530,0
|
|
20240628,152000,196234490,7530,7530,7530,7530,0
|
|
20240628,151900,196234490,7530,7540,7540,7530,68
|
|
20240628,151800,195722150,7530,7530,7530,7530,19
|
|
20240628,151700,195579080,7540,7540,7540,7540,15
|
|
20240628,151600,195465980,7540,7540,7540,7540,21
|
|
20240628,151500,195307640,7540,7540,7540,7540,45
|
|
20240628,151400,194968340,7540,7540,7540,7540,0
|
|
20240628,151300,194968340,7540,7540,7540,7540,18
|
|
20240628,151200,194832620,7540,7540,7540,7540,15
|
|
20240628,151100,194719520,7540,7540,7540,7540,15
|
|
20240628,151000,194606420,7540,7530,7540,7530,31
|
|
20240628,150900,194372780,7540,7540,7540,7540,19
|
|
20240628,150800,194229520,7540,7540,7540,7540,0
|
|
20240628,150700,194229520,7540,7530,7540,7530,383
|
|
20240628,150600,191345490,7540,7540,7540,7540,0
|
|
20240628,150500,191345490,7540,7540,7540,7540,0
|
|
20240628,150400,191345490,7540,7540,7540,7540,1
|
|
20240628,150300,191337950,7550,7550,7550,7550,0
|
|
20240628,150200,191337950,7550,7530,7550,7530,9
|
|
20240628,150100,191270120,7530,7530,7530,7530,52
|
|
20240628,150000,190878560,7530,7530,7530,7530,5
|
|
20240628,145900,190840910,7530,7530,7530,7530,0
|
|
20240628,145800,190840910,7530,7530,7530,7530,0
|
|
20240628,145700,190840910,7530,7530,7530,7530,50
|
|
20240628,145600,190464410,7550,7550,7550,7550,0
|
|
20240628,145500,190464410,7550,7550,7550,7550,30
|
|
20240628,145400,190237910,7550,7550,7550,7550,0
|
|
20240628,145300,190237910,7550,7550,7550,7550,0
|
|
20240628,145200,190237910,7550,7550,7550,7550,0
|
|
20240628,145100,190237910,7550,7550,7550,7550,0
|
|
20240628,145000,190237910,7550,7550,7550,7550,0
|
|
20240628,144900,190237910,7550,7550,7550,7550,0
|
|
20240628,144800,190237910,7550,7550,7550,7550,0
|
|
20240628,144700,190237910,7550,7550,7550,7550,0
|
|
20240628,144600,190237910,7550,7550,7550,7550,0
|
|
20240628,144500,190237910,7550,7550,7550,7550,0
|
|
20240628,144400,190237910,7550,7550,7550,7550,0
|
|
20240628,144300,190237910,7550,7550,7550,7550,1
|
|
20240628,144200,190230360,7530,7530,7530,7530,0
|
|
20240628,144100,190230360,7530,7530,7530,7530,51
|
|
20240628,144000,189846330,7530,7530,7530,7530,9
|
|
20240628,143900,189778560,7530,7530,7530,7530,0
|
|
20240628,143800,189778560,7530,7530,7530,7530,3
|
|
20240628,143700,189755970,7530,7530,7530,7530,3
|
|
20240628,143600,189733380,7550,7550,7550,7550,5
|
|
20240628,143500,189695630,7520,7520,7520,7520,0
|
|
20240628,143400,189695630,7520,7520,7520,7520,0
|
|
20240628,143300,189695630,7520,7520,7520,7520,5
|
|
20240628,143200,189658030,7550,7550,7550,7550,0
|
|
20240628,143100,189658030,7550,7550,7550,7550,0
|
|
20240628,143000,189658030,7550,7550,7550,7550,0
|
|
20240628,142900,189658030,7550,7550,7550,7550,4
|
|
20240628,142800,189627830,7520,7520,7520,7520,0
|
|
20240628,142700,189627830,7520,7520,7520,7520,1
|
|
20240628,142600,189620310,7550,7550,7550,7550,0
|
|
20240628,142500,189620310,7550,7550,7550,7550,0
|
|
20240628,142400,189620310,7550,7550,7550,7550,0
|
|
20240628,142300,189620310,7550,7550,7550,7550,1
|
|
20240628,142200,189612760,7520,7520,7550,7520,3
|
|
20240628,142100,189590170,7550,7550,7550,7550,0
|
|
20240628,142000,189590170,7550,7550,7550,7550,0
|
|
20240628,141900,189590170,7550,7550,7550,7550,0
|
|
20240628,141800,189590170,7550,7550,7550,7550,0
|
|
20240628,141700,189590170,7550,7550,7550,7550,0
|
|
20240628,141600,189590170,7550,7550,7550,7550,76
|
|
20240628,141500,189016370,7550,7540,7550,7530,150
|
|
20240628,141400,187885040,7540,7540,7540,7540,0
|
|
20240628,141300,187885040,7540,7540,7540,7540,0
|
|
20240628,141200,187885040,7540,7540,7540,7540,51
|
|
20240628,141100,187500500,7540,7540,7540,7540,0
|
|
20240628,141000,187500500,7540,7540,7540,7540,0
|
|
20240628,140900,187500500,7540,7540,7540,7540,0
|
|
20240628,140800,187500500,7540,7540,7540,7540,100
|
|
20240628,140700,186746500,7540,7540,7540,7540,0
|
|
20240628,140600,186746500,7540,7540,7540,7540,0
|
|
20240628,140500,186746500,7540,7540,7540,7540,0
|
|
20240628,140400,186746500,7540,7540,7540,7540,0
|
|
20240628,140300,186746500,7540,7540,7540,7540,0
|
|
20240628,140200,186746500,7540,7540,7540,7540,0
|
|
20240628,140100,186746500,7540,7540,7540,7540,0
|
|
20240628,140000,186746500,7540,7540,7540,7540,0
|
|
20240628,135900,186746500,7540,7540,7540,7540,0
|
|
20240628,135800,186746500,7540,7540,7540,7540,0
|
|
20240628,135700,186746500,7540,7540,7540,7540,1
|
|
20240628,135600,186738960,7520,7520,7520,7520,0
|
|
20240628,135500,186738960,7520,7520,7520,7520,0
|
|
20240628,135400,186738960,7520,7520,7520,7520,0
|
|
20240628,135300,186738960,7520,7520,7520,7520,0
|
|
20240628,135200,186738960,7520,7520,7520,7520,0
|
|
20240628,135100,186738960,7520,7520,7520,7520,93
|
|
20240628,135000,186039600,7520,7520,7520,7520,0
|
|
20240628,134900,186039600,7520,7520,7520,7520,0
|
|
20240628,134800,186039600,7520,7520,7520,7520,0
|
|
20240628,134700,186039600,7520,7520,7520,7520,0
|
|
20240628,134600,186039600,7520,7520,7520,7520,0
|
|
20240628,134500,186039600,7520,7520,7520,7520,200
|
|
20240628,134400,184535600,7530,7530,7530,7530,1
|
|
20240628,134300,184528070,7520,7520,7520,7520,0
|
|
20240628,134200,184528070,7520,7520,7520,7520,0
|
|
20240628,134100,184528070,7520,7520,7520,7520,0
|
|
20240628,134000,184528070,7520,7520,7520,7520,0
|
|
20240628,133900,184528070,7520,7520,7520,7520,0
|
|
20240628,133800,184528070,7520,7520,7520,7520,600
|
|
20240628,133700,180016070,7520,7520,7520,7520,119
|
|
20240628,133600,179121190,7530,7530,7530,7530,0
|
|
20240628,133500,179121190,7530,7530,7530,7530,0
|
|
20240628,133400,179121190,7530,7530,7530,7530,0
|
|
20240628,133300,179121190,7530,7530,7530,7530,1
|
|
20240628,133200,179113660,7520,7520,7520,7520,0
|
|
20240628,133100,179113660,7520,7520,7520,7520,0
|
|
20240628,133000,179113660,7520,7520,7520,7520,194
|
|
20240628,132900,177654780,7520,7530,7530,7520,245
|
|
20240628,132800,175812330,7540,7540,7540,7540,0
|
|
20240628,132700,175812330,7540,7540,7540,7540,0
|
|
20240628,132600,175812330,7540,7540,7540,7540,0
|
|
20240628,132500,175812330,7540,7540,7540,7540,0
|
|
20240628,132400,175812330,7540,7540,7540,7540,2
|
|
20240628,132300,175797250,7540,7540,7540,7540,1
|
|
20240628,132200,175789710,7520,7540,7540,7520,12
|
|
20240628,132100,175699250,7520,7520,7520,7520,2
|
|
20240628,132000,175684210,7540,7520,7540,7520,2
|
|
20240628,131900,175669150,7540,7540,7540,7540,0
|
|
20240628,131800,175669150,7540,7540,7540,7540,0
|
|
20240628,131700,175669150,7540,7540,7540,7540,0
|
|
20240628,131600,175669150,7540,7540,7540,7540,5
|
|
20240628,131500,175631450,7520,7520,7520,7520,0
|
|
20240628,131400,175631450,7520,7520,7520,7520,0
|
|
20240628,131300,175631450,7520,7520,7520,7520,0
|
|
20240628,131200,175631450,7520,7520,7520,7520,0
|
|
20240628,131100,175631450,7520,7520,7520,7520,0
|
|
20240628,131000,175631450,7520,7520,7520,7520,120
|
|
20240628,130900,174729050,7520,7520,7520,7520,0
|
|
20240628,130800,174729050,7520,7520,7520,7520,0
|
|
20240628,130700,174729050,7520,7520,7520,7520,0
|
|
20240628,130600,174729050,7520,7520,7520,7520,0
|
|
20240628,130500,174729050,7520,7520,7520,7520,0
|
|
20240628,130400,174729050,7520,7520,7520,7520,0
|
|
20240628,130300,174729050,7520,7520,7520,7520,3
|
|
20240628,130200,174706490,7540,7540,7540,7540,0
|
|
20240628,130100,174706490,7540,7540,7540,7540,0
|
|
20240628,130000,174706490,7540,7540,7540,7540,0
|
|
20240628,125900,174706490,7540,7540,7540,7540,0
|
|
20240628,125800,174706490,7540,7540,7540,7540,0
|
|
20240628,125700,174706490,7540,7540,7540,7540,0
|
|
20240628,125600,174706490,7540,7540,7540,7540,0
|
|
20240628,125500,174706490,7540,7540,7540,7540,0
|
|
20240628,125400,174706490,7540,7540,7540,7540,0
|
|
20240628,125300,174706490,7540,7540,7540,7540,0
|
|
20240628,125200,174706490,7540,7540,7540,7540,0
|
|
20240628,125100,174706490,7540,7540,7540,7540,0
|
|
20240628,125000,174706490,7540,7540,7540,7540,0
|
|
20240628,124900,174706490,7540,7540,7540,7540,0
|
|
20240628,124800,174706490,7540,7540,7540,7540,0
|
|
20240628,124700,174706490,7540,7540,7540,7540,0
|
|
20240628,124600,174706490,7540,7540,7540,7540,0
|
|
20240628,124500,174706490,7540,7540,7540,7540,22
|
|
20240628,124400,174540610,7520,7520,7520,7520,150
|
|
20240628,124300,173412610,7540,7540,7540,7540,0
|
|
20240628,124200,173412610,7540,7540,7540,7540,0
|
|
20240628,124100,173412610,7540,7540,7540,7540,3
|
|
20240628,124000,173389990,7540,7540,7540,7540,0
|
|
20240628,123900,173389990,7540,7540,7540,7540,0
|
|
20240628,123800,173389990,7540,7540,7540,7540,0
|
|
20240628,123700,173389990,7540,7540,7540,7540,0
|
|
20240628,123600,173389990,7540,7540,7540,7540,0
|
|
20240628,123500,173389990,7540,7540,7540,7540,10
|
|
20240628,123400,173314590,7540,7540,7540,7540,0
|
|
20240628,123300,173314590,7540,7540,7540,7540,0
|
|
20240628,123200,173314590,7540,7540,7540,7540,0
|
|
20240628,123100,173314590,7540,7540,7540,7540,0
|
|
20240628,123000,173314590,7540,7540,7540,7540,0
|
|
20240628,122900,173314590,7540,7540,7540,7540,0
|
|
20240628,122800,173314590,7540,7540,7540,7540,1
|
|
20240628,122700,173307050,7520,7520,7520,7520,0
|
|
20240628,122600,173307050,7520,7520,7520,7520,0
|
|
20240628,122500,173307050,7520,7520,7520,7520,0
|
|
20240628,122400,173307050,7520,7520,7520,7520,29
|
|
20240628,122300,173088970,7520,7520,7520,7520,648
|
|
20240628,122200,168216010,7520,7520,7520,7520,0
|
|
20240628,122100,168216010,7520,7520,7520,7520,0
|
|
20240628,122000,168216010,7520,7520,7520,7520,0
|
|
20240628,121900,168216010,7520,7520,7520,7520,273
|
|
20240628,121800,166163050,7520,7520,7520,7520,137
|
|
20240628,121700,165132810,7540,7540,7540,7540,0
|
|
20240628,121600,165132810,7540,7540,7540,7540,0
|
|
20240628,121500,165132810,7540,7540,7540,7540,0
|
|
20240628,121400,165132810,7540,7540,7540,7540,0
|
|
20240628,121300,165132810,7540,7540,7540,7540,0
|
|
20240628,121200,165132810,7540,7540,7540,7540,0
|
|
20240628,121100,165132810,7540,7540,7540,7540,0
|
|
20240628,121000,165132810,7540,7540,7540,7540,0
|
|
20240628,120900,165132810,7540,7540,7540,7540,287
|
|
20240628,120800,162968830,7540,7540,7540,7540,0
|
|
20240628,120700,162968830,7540,7540,7540,7540,0
|
|
20240628,120600,162968830,7540,7540,7540,7540,0
|
|
20240628,120500,162968830,7540,7540,7540,7540,0
|
|
20240628,120400,162968830,7540,7540,7540,7540,0
|
|
20240628,120300,162968830,7540,7540,7540,7540,0
|
|
20240628,120200,162968830,7540,7540,7540,7540,0
|
|
20240628,120100,162968830,7540,7540,7540,7540,0
|
|
20240628,120000,162968830,7540,7540,7540,7540,0
|
|
20240628,115900,162968830,7540,7540,7540,7540,0
|
|
20240628,115800,162968830,7540,7540,7540,7540,0
|
|
20240628,115700,162968830,7540,7540,7540,7540,0
|
|
20240628,115600,162968830,7540,7540,7540,7540,0
|
|
20240628,115500,162968830,7540,7540,7540,7540,0
|
|
20240628,115400,162968830,7540,7540,7540,7540,0
|
|
20240628,115300,162968830,7540,7540,7540,7540,0
|
|
20240628,115200,162968830,7540,7540,7540,7540,0
|
|
20240628,115100,162968830,7540,7540,7540,7540,0
|
|
20240628,115000,162968830,7540,7540,7540,7540,0
|
|
20240628,114900,162968830,7540,7540,7540,7540,0
|
|
20240628,114800,162968830,7540,7540,7540,7540,0
|
|
20240628,114700,162968830,7540,7540,7540,7540,0
|
|
20240628,114600,162968830,7540,7540,7540,7540,0
|
|
20240628,114500,162968830,7540,7540,7540,7540,1
|
|
20240628,114400,162961290,7520,7520,7520,7520,159
|
|
20240628,114300,161765610,7540,7540,7540,7540,0
|
|
20240628,114200,161765610,7540,7540,7540,7540,0
|
|
20240628,114100,161765610,7540,7540,7540,7540,0
|
|
20240628,114000,161765610,7540,7540,7540,7540,0
|
|
20240628,113900,161765610,7540,7540,7540,7540,0
|
|
20240628,113800,161765610,7540,7540,7540,7540,0
|
|
20240628,113700,161765610,7540,7540,7540,7540,10
|
|
20240628,113600,161690210,7540,7540,7540,7540,0
|
|
20240628,113500,161690210,7540,7540,7540,7540,0
|
|
20240628,113400,161690210,7540,7540,7540,7540,10
|
|
20240628,113300,161614810,7540,7540,7540,7540,0
|
|
20240628,113200,161614810,7540,7540,7540,7540,0
|
|
20240628,113100,161614810,7540,7540,7540,7540,0
|
|
20240628,113000,161614810,7540,7540,7540,7540,0
|
|
20240628,112900,161614810,7540,7540,7540,7540,0
|
|
20240628,112800,161614810,7540,7540,7540,7540,0
|
|
20240628,112700,161614810,7540,7540,7540,7540,0
|
|
20240628,112600,161614810,7540,7540,7540,7540,0
|
|
20240628,112500,161614810,7540,7540,7540,7540,0
|
|
20240628,112400,161614810,7540,7540,7540,7540,0
|
|
20240628,112300,161614810,7540,7510,7540,7510,126
|
|
20240628,112200,160665520,7510,7510,7510,7510,297
|
|
20240628,112100,158435050,7530,7530,7530,7530,0
|
|
20240628,112000,158435050,7530,7530,7530,7530,0
|
|
20240628,111900,158435050,7530,7530,7530,7530,0
|
|
20240628,111800,158435050,7530,7530,7530,7530,0
|
|
20240628,111700,158435050,7530,7530,7530,7530,0
|
|
20240628,111600,158435050,7530,7530,7530,7530,1
|
|
20240628,111500,158427520,7510,7510,7510,7510,1
|
|
20240628,111400,158420010,7530,7530,7530,7530,0
|
|
20240628,111300,158420010,7530,7530,7530,7530,1
|
|
20240628,111200,158412480,7510,7520,7520,7510,351
|
|
20240628,111100,155776460,7530,7530,7530,7530,0
|
|
20240628,111000,155776460,7530,7530,7530,7530,0
|
|
20240628,110900,155776460,7530,7530,7530,7530,0
|
|
20240628,110800,155776460,7530,7530,7530,7530,0
|
|
20240628,110700,155776460,7530,7530,7530,7530,0
|
|
20240628,110600,155776460,7530,7530,7530,7530,1
|
|
20240628,110500,155768930,7540,7540,7540,7540,1
|
|
20240628,110400,155761390,7530,7530,7530,7530,1
|
|
20240628,110300,155753860,7540,7510,7540,7510,8
|
|
20240628,110200,155693660,7540,7540,7540,7540,0
|
|
20240628,110100,155693660,7540,7540,7540,7540,1
|
|
20240628,110000,155686120,7520,7520,7520,7520,79
|
|
20240628,105900,155092040,7540,7540,7540,7540,1
|
|
20240628,105800,155084500,7510,7510,7510,7510,0
|
|
20240628,105700,155084500,7510,7510,7510,7510,0
|
|
20240628,105600,155084500,7510,7510,7510,7510,1
|
|
20240628,105500,155076990,7540,7540,7540,7510,3
|
|
20240628,105400,155054400,7510,7510,7510,7510,0
|
|
20240628,105300,155054400,7510,7510,7510,7510,19
|
|
20240628,105200,154911710,7540,7540,7540,7540,0
|
|
20240628,105100,154911710,7540,7540,7540,7540,5
|
|
20240628,105000,154874010,7520,7520,7520,7520,0
|
|
20240628,104900,154874010,7520,7520,7520,7520,933
|
|
20240628,104800,147857850,7520,7520,7520,7520,0
|
|
20240628,104700,147857850,7520,7520,7520,7520,0
|
|
20240628,104600,147857850,7520,7520,7520,7520,0
|
|
20240628,104500,147857850,7520,7520,7520,7520,1
|
|
20240628,104400,147850330,7520,7520,7520,7520,65
|
|
20240628,104300,147361530,7540,7540,7540,7540,4
|
|
20240628,104200,147331370,7520,7530,7530,7520,200
|
|
20240628,104100,145826900,7540,7540,7540,7540,11
|
|
20240628,104000,145743960,7520,7520,7520,7520,0
|
|
20240628,103900,145743960,7520,7520,7520,7520,135
|
|
20240628,103800,144728760,7540,7540,7540,7540,0
|
|
20240628,103700,144728760,7540,7520,7540,7520,51
|
|
20240628,103600,144345020,7540,7540,7540,7540,0
|
|
20240628,103500,144345020,7540,7540,7540,7540,1
|
|
20240628,103400,144337480,7540,7530,7540,7530,11
|
|
20240628,103300,144254620,7520,7530,7530,7520,543
|
|
20240628,103200,140166340,7540,7540,7540,7540,50
|
|
20240628,103100,139789340,7540,7540,7540,7540,0
|
|
20240628,103000,139789340,7540,7540,7540,7540,41
|
|
20240628,102900,139480200,7560,7530,7560,7530,132
|
|
20240628,102800,138486210,7560,7560,7560,7560,0
|
|
20240628,102700,138486210,7560,7560,7560,7560,0
|
|
20240628,102600,138486210,7560,7560,7560,7560,0
|
|
20240628,102500,138486210,7560,7560,7560,7560,0
|
|
20240628,102400,138486210,7560,7560,7560,7560,0
|
|
20240628,102300,138486210,7560,7560,7560,7560,50
|
|
20240628,102200,138108210,7560,7560,7560,7560,2
|
|
20240628,102100,138093090,7560,7560,7560,7560,0
|
|
20240628,102000,138093090,7560,7560,7560,7560,3
|
|
20240628,101900,138070410,7560,7560,7560,7560,0
|
|
20240628,101800,138070410,7560,7560,7560,7560,0
|
|
20240628,101700,138070410,7560,7560,7560,7560,2
|
|
20240628,101600,138055290,7560,7550,7560,7550,33
|
|
20240628,101500,137805840,7520,7520,7520,7520,296
|
|
20240628,101400,135579920,7550,7550,7550,7550,2
|
|
20240628,101300,135564820,7560,7560,7560,7560,0
|
|
20240628,101200,135564820,7560,7560,7560,7560,0
|
|
20240628,101100,135564820,7560,7560,7560,7560,0
|
|
20240628,101000,135564820,7560,7560,7560,7560,0
|
|
20240628,100900,135564820,7560,7560,7560,7560,0
|
|
20240628,100800,135564820,7560,7560,7560,7560,0
|
|
20240628,100700,135564820,7560,7560,7560,7560,0
|
|
20240628,100600,135564820,7560,7560,7560,7560,0
|
|
20240628,100500,135564820,7560,7560,7560,7560,0
|
|
20240628,100400,135564820,7560,7560,7560,7560,0
|
|
20240628,100300,135564820,7560,7560,7560,7560,1
|
|
20240628,100200,135557260,7560,7560,7560,7560,1
|
|
20240628,100100,135549700,7520,7520,7520,7520,86
|
|
20240628,100000,134902980,7560,7560,7560,7560,0
|
|
20240628,095900,134902980,7560,7550,7560,7550,45
|
|
20240628,095800,134563220,7550,7550,7550,7550,0
|
|
20240628,095700,134563220,7550,7550,7550,7550,216
|
|
20240628,095600,132932420,7560,7560,7560,7560,4
|
|
20240628,095500,132902180,7560,7560,7560,7560,0
|
|
20240628,095400,132902180,7560,7560,7560,7560,0
|
|
20240628,095300,132902180,7560,7560,7560,7560,0
|
|
20240628,095200,132902180,7560,7560,7560,7560,201
|
|
20240628,095100,131382620,7550,7550,7550,7550,88
|
|
20240628,095000,130718220,7550,7550,7550,7550,0
|
|
20240628,094900,130718220,7550,7540,7550,7540,8
|
|
20240628,094800,130657890,7540,7540,7540,7540,0
|
|
20240628,094700,130657890,7540,7540,7540,7540,0
|
|
20240628,094600,130657890,7540,7510,7540,7500,801
|
|
20240628,094500,124649210,7540,7510,7550,7510,14
|
|
20240628,094400,124543730,7510,7510,7510,7510,224
|
|
20240628,094300,122861490,7550,7550,7550,7550,1
|
|
20240628,094200,122853940,7510,7510,7510,7510,30
|
|
20240628,094100,122628640,7550,7550,7550,7550,0
|
|
20240628,094000,122628640,7550,7510,7550,7500,1327
|
|
20240628,093900,112673380,7510,7540,7560,7510,4113
|
|
20240628,093800,81737410,7540,7540,7540,7540,284
|
|
20240628,093700,79596050,7560,7540,7560,7540,230
|
|
20240628,093600,77859850,7560,7600,7600,7560,671
|
|
20240628,093500,72786610,7600,7690,7710,7600,1333
|
|
20240628,093400,62564920,7690,7560,7690,7560,6883
|
|
20240628,093300,10292530,7560,7560,7560,7560,5
|
|
20240628,093200,10254730,7560,7560,7560,7560,0
|
|
20240628,093100,10254730,7560,7560,7560,7560,0
|
|
20240628,093000,10254730,7560,7560,7560,7560,1
|
|
20240628,092900,10247170,7550,7550,7550,7550,0
|
|
20240628,092800,10247170,7550,7550,7550,7550,15
|
|
20240628,092700,10133920,7560,7560,7560,7560,0
|
|
20240628,092600,10133920,7560,7560,7560,7560,0
|
|
20240628,092500,10133920,7560,7560,7560,7560,0
|
|
20240628,092400,10133920,7560,7560,7560,7560,0
|
|
20240628,092300,10133920,7560,7560,7560,7560,0
|
|
20240628,092200,10133920,7560,7560,7560,7560,0
|
|
20240628,092100,10133920,7560,7560,7560,7560,0
|
|
20240628,092000,10133920,7560,7560,7560,7560,0
|
|
20240628,091900,10133920,7560,7560,7560,7560,0
|
|
20240628,091800,10133920,7560,7560,7560,7560,0
|
|
20240628,091700,10133920,7560,7560,7560,7560,1
|
|
20240628,091600,10126360,7570,7570,7570,7570,0
|
|
20240628,091500,10126360,7570,7550,7600,7550,321
|
|
20240628,091400,7698970,7560,7560,7560,7560,0
|
|
20240628,091300,7698970,7560,7560,7560,7560,0
|
|
20240628,091200,7698970,7560,7560,7560,7560,0
|
|
20240628,091100,7698970,7560,7560,7560,7560,0
|
|
20240628,091000,7698970,7560,7560,7560,7560,0
|
|
20240628,090900,7698970,7560,7560,7560,7560,1
|
|
20240628,090800,7691410,7530,7530,7530,7530,12
|
|
20240628,090700,7601050,7560,7560,7560,7560,0
|
|
20240628,090600,7601050,7560,7560,7560,7560,0
|
|
20240628,090500,7601050,7560,7560,7560,7560,1
|
|
20240628,090400,7593490,7550,7550,7550,7550,311
|
|
20240628,090300,5245440,7550,7550,7550,7550,1
|
|
20240628,090200,5237890,7510,7510,7510,7510,540
|
|
20240628,090100,1182490,7530,7530,7530,7530,0
|
|
20240628,090000,1182490,7530,7540,7550,7530,157
|