676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,201300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,201200,3326600890,5580,5580,5580,5580,0
|
|
20240628,201100,3326600890,5580,5580,5580,5580,0
|
|
20240628,201000,3326600890,5580,5580,5580,5580,0
|
|
20240628,200900,3326600890,5580,5580,5580,5580,0
|
|
20240628,200800,3326600890,5580,5580,5580,5580,0
|
|
20240628,200700,3326600890,5580,5580,5580,5580,0
|
|
20240628,200600,3326600890,5580,5580,5580,5580,0
|
|
20240628,200500,3326600890,5580,5580,5580,5580,0
|
|
20240628,200400,3326600890,5580,5580,5580,5580,0
|
|
20240628,200300,3326600890,5580,5580,5580,5580,0
|
|
20240628,200200,3326600890,5580,5580,5580,5580,0
|
|
20240628,200100,3326600890,5580,5580,5580,5580,0
|
|
20240628,200000,3326600890,5580,5580,5580,5580,0
|
|
20240628,195900,3326600890,5580,5580,5580,5580,0
|
|
20240628,195800,3326600890,5580,5580,5580,5580,0
|
|
20240628,195700,3326600890,5580,5580,5580,5580,0
|
|
20240628,195600,3326600890,5580,5580,5580,5580,0
|
|
20240628,195500,3326600890,5580,5580,5580,5580,0
|
|
20240628,195400,3326600890,5580,5580,5580,5580,0
|
|
20240628,195300,3326600890,5580,5580,5580,5580,0
|
|
20240628,195200,3326600890,5580,5580,5580,5580,0
|
|
20240628,195100,3326600890,5580,5580,5580,5580,0
|
|
20240628,195000,3326600890,5580,5580,5580,5580,0
|
|
20240628,194900,3326600890,5580,5580,5580,5580,0
|
|
20240628,194800,3326600890,5580,5580,5580,5580,0
|
|
20240628,194700,3326600890,5580,5580,5580,5580,0
|
|
20240628,194600,3326600890,5580,5580,5580,5580,0
|
|
20240628,194500,3326600890,5580,5580,5580,5580,0
|
|
20240628,194400,3326600890,5580,5580,5580,5580,0
|
|
20240628,194300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,194200,3326600890,5580,5580,5580,5580,0
|
|
20240628,194100,3326600890,5580,5580,5580,5580,0
|
|
20240628,194000,3326600890,5580,5580,5580,5580,0
|
|
20240628,193900,3326600890,5580,5580,5580,5580,0
|
|
20240628,193800,3326600890,5580,5580,5580,5580,0
|
|
20240628,193700,3326600890,5580,5580,5580,5580,0
|
|
20240628,193600,3326600890,5580,5580,5580,5580,0
|
|
20240628,193500,3326600890,5580,5580,5580,5580,0
|
|
20240628,193400,3326600890,5580,5580,5580,5580,0
|
|
20240628,193300,3326600890,5580,5580,5580,5580,0
|
|
20240628,193200,3326600890,5580,5580,5580,5580,0
|
|
20240628,193100,3326600890,5580,5580,5580,5580,0
|
|
20240628,193000,3326600890,5580,5580,5580,5580,0
|
|
20240628,192900,3326600890,5580,5580,5580,5580,0
|
|
20240628,192800,3326600890,5580,5580,5580,5580,0
|
|
20240628,192700,3326600890,5580,5580,5580,5580,0
|
|
20240628,192600,3326600890,5580,5580,5580,5580,0
|
|
20240628,192500,3326600890,5580,5580,5580,5580,0
|
|
20240628,192400,3326600890,5580,5580,5580,5580,0
|
|
20240628,192300,3326600890,5580,5580,5580,5580,0
|
|
20240628,192200,3326600890,5580,5580,5580,5580,0
|
|
20240628,192100,3326600890,5580,5580,5580,5580,0
|
|
20240628,192000,3326600890,5580,5580,5580,5580,0
|
|
20240628,191900,3326600890,5580,5580,5580,5580,0
|
|
20240628,191800,3326600890,5580,5580,5580,5580,0
|
|
20240628,191700,3326600890,5580,5580,5580,5580,0
|
|
20240628,191600,3326600890,5580,5580,5580,5580,0
|
|
20240628,191500,3326600890,5580,5580,5580,5580,0
|
|
20240628,191400,3326600890,5580,5580,5580,5580,0
|
|
20240628,191300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,191200,3326600890,5580,5580,5580,5580,0
|
|
20240628,191100,3326600890,5580,5580,5580,5580,0
|
|
20240628,191000,3326600890,5580,5580,5580,5580,0
|
|
20240628,190900,3326600890,5580,5580,5580,5580,0
|
|
20240628,190800,3326600890,5580,5580,5580,5580,0
|
|
20240628,190700,3326600890,5580,5580,5580,5580,0
|
|
20240628,190600,3326600890,5580,5580,5580,5580,0
|
|
20240628,190500,3326600890,5580,5580,5580,5580,0
|
|
20240628,190400,3326600890,5580,5580,5580,5580,0
|
|
20240628,190300,3326600890,5580,5580,5580,5580,0
|
|
20240628,190200,3326600890,5580,5580,5580,5580,0
|
|
20240628,190100,3326600890,5580,5580,5580,5580,0
|
|
20240628,190000,3326600890,5580,5580,5580,5580,0
|
|
20240628,185900,3326600890,5580,5580,5580,5580,0
|
|
20240628,185800,3326600890,5580,5580,5580,5580,0
|
|
20240628,185700,3326600890,5580,5580,5580,5580,0
|
|
20240628,185600,3326600890,5580,5580,5580,5580,0
|
|
20240628,185500,3326600890,5580,5580,5580,5580,0
|
|
20240628,185400,3326600890,5580,5580,5580,5580,0
|
|
20240628,185300,3326600890,5580,5580,5580,5580,0
|
|
20240628,185200,3326600890,5580,5580,5580,5580,0
|
|
20240628,185100,3326600890,5580,5580,5580,5580,0
|
|
20240628,185000,3326600890,5580,5580,5580,5580,0
|
|
20240628,184900,3326600890,5580,5580,5580,5580,0
|
|
20240628,184800,3326600890,5580,5580,5580,5580,0
|
|
20240628,184700,3326600890,5580,5580,5580,5580,0
|
|
20240628,184600,3326600890,5580,5580,5580,5580,0
|
|
20240628,184500,3326600890,5580,5580,5580,5580,0
|
|
20240628,184400,3326600890,5580,5580,5580,5580,0
|
|
20240628,184300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,184200,3326600890,5580,5580,5580,5580,0
|
|
20240628,184100,3326600890,5580,5580,5580,5580,0
|
|
20240628,184000,3326600890,5580,5580,5580,5580,0
|
|
20240628,183900,3326600890,5580,5580,5580,5580,0
|
|
20240628,183800,3326600890,5580,5580,5580,5580,0
|
|
20240628,183700,3326600890,5580,5580,5580,5580,0
|
|
20240628,183600,3326600890,5580,5580,5580,5580,0
|
|
20240628,183500,3326600890,5580,5580,5580,5580,0
|
|
20240628,183400,3326600890,5580,5580,5580,5580,0
|
|
20240628,183300,3326600890,5580,5580,5580,5580,0
|
|
20240628,183200,3326600890,5580,5580,5580,5580,0
|
|
20240628,183100,3326600890,5580,5580,5580,5580,0
|
|
20240628,183000,3326600890,5580,5580,5580,5580,0
|
|
20240628,182900,3326600890,5580,5580,5580,5580,0
|
|
20240628,182800,3326600890,5580,5580,5580,5580,0
|
|
20240628,182700,3326600890,5580,5580,5580,5580,0
|
|
20240628,182600,3326600890,5580,5580,5580,5580,0
|
|
20240628,182500,3326600890,5580,5580,5580,5580,0
|
|
20240628,182400,3326600890,5580,5580,5580,5580,0
|
|
20240628,182300,3326600890,5580,5580,5580,5580,0
|
|
20240628,182200,3326600890,5580,5580,5580,5580,0
|
|
20240628,182100,3326600890,5580,5580,5580,5580,0
|
|
20240628,182000,3326600890,5580,5580,5580,5580,0
|
|
20240628,181900,3326600890,5580,5580,5580,5580,0
|
|
20240628,181800,3326600890,5580,5580,5580,5580,0
|
|
20240628,181700,3326600890,5580,5580,5580,5580,0
|
|
20240628,181600,3326600890,5580,5580,5580,5580,0
|
|
20240628,181500,3326600890,5580,5580,5580,5580,0
|
|
20240628,181400,3326600890,5580,5580,5580,5580,0
|
|
20240628,181300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,181200,3326600890,5580,5580,5580,5580,0
|
|
20240628,181100,3326600890,5580,5580,5580,5580,0
|
|
20240628,181000,3326600890,5580,5580,5580,5580,0
|
|
20240628,180900,3326600890,5580,5580,5580,5580,0
|
|
20240628,180800,3326600890,5580,5580,5580,5580,0
|
|
20240628,180700,3326600890,5580,5580,5580,5580,0
|
|
20240628,180600,3326600890,5580,5580,5580,5580,0
|
|
20240628,180500,3326600890,5580,5580,5580,5580,0
|
|
20240628,180400,3326600890,5580,5580,5580,5580,0
|
|
20240628,180300,3326600890,5580,5580,5580,5580,0
|
|
20240628,180200,3326600890,5580,5580,5580,5580,0
|
|
20240628,180100,3326600890,5580,5580,5580,5580,0
|
|
20240628,180000,3326600890,5580,5580,5580,5580,0
|
|
20240628,175900,3326600890,5580,5580,5580,5580,0
|
|
20240628,175800,3326600890,5580,5580,5580,5580,0
|
|
20240628,175700,3326600890,5580,5580,5580,5580,0
|
|
20240628,175600,3326600890,5580,5580,5580,5580,0
|
|
20240628,175500,3326600890,5580,5580,5580,5580,0
|
|
20240628,175400,3326600890,5580,5580,5580,5580,0
|
|
20240628,175300,3326600890,5580,5580,5580,5580,0
|
|
20240628,175200,3326600890,5580,5580,5580,5580,0
|
|
20240628,175100,3326600890,5580,5580,5580,5580,0
|
|
20240628,175000,3326600890,5580,5580,5580,5580,0
|
|
20240628,174900,3326600890,5580,5580,5580,5580,0
|
|
20240628,174800,3326600890,5580,5580,5580,5580,0
|
|
20240628,174700,3326600890,5580,5580,5580,5580,0
|
|
20240628,174600,3326600890,5580,5580,5580,5580,0
|
|
20240628,174500,3326600890,5580,5580,5580,5580,0
|
|
20240628,174400,3326600890,5580,5580,5580,5580,0
|
|
20240628,174300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,174200,3326600890,5580,5580,5580,5580,0
|
|
20240628,174100,3326600890,5580,5580,5580,5580,0
|
|
20240628,174000,3326600890,5580,5580,5580,5580,0
|
|
20240628,173900,3326600890,5580,5580,5580,5580,0
|
|
20240628,173800,3326600890,5580,5580,5580,5580,0
|
|
20240628,173700,3326600890,5580,5580,5580,5580,0
|
|
20240628,173600,3326600890,5580,5580,5580,5580,0
|
|
20240628,173500,3326600890,5580,5580,5580,5580,0
|
|
20240628,173400,3326600890,5580,5580,5580,5580,0
|
|
20240628,173300,3326600890,5580,5580,5580,5580,0
|
|
20240628,173200,3326600890,5580,5580,5580,5580,0
|
|
20240628,173100,3326600890,5580,5580,5580,5580,0
|
|
20240628,173000,3326600890,5580,5580,5580,5580,0
|
|
20240628,172900,3326600890,5580,5580,5580,5580,0
|
|
20240628,172800,3326600890,5580,5580,5580,5580,0
|
|
20240628,172700,3326600890,5580,5580,5580,5580,0
|
|
20240628,172600,3326600890,5580,5580,5580,5580,0
|
|
20240628,172500,3326600890,5580,5580,5580,5580,0
|
|
20240628,172400,3326600890,5580,5580,5580,5580,0
|
|
20240628,172300,3326600890,5580,5580,5580,5580,0
|
|
20240628,172200,3326600890,5580,5580,5580,5580,0
|
|
20240628,172100,3326600890,5580,5580,5580,5580,0
|
|
20240628,172000,3326600890,5580,5580,5580,5580,0
|
|
20240628,171900,3326600890,5580,5580,5580,5580,0
|
|
20240628,171800,3326600890,5580,5580,5580,5580,0
|
|
20240628,171700,3326600890,5580,5580,5580,5580,0
|
|
20240628,171600,3326600890,5580,5580,5580,5580,0
|
|
20240628,171500,3326600890,5580,5580,5580,5580,0
|
|
20240628,171400,3326600890,5580,5580,5580,5580,0
|
|
20240628,171300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,171200,3326600890,5580,5580,5580,5580,0
|
|
20240628,171100,3326600890,5580,5580,5580,5580,0
|
|
20240628,171000,3326600890,5580,5580,5580,5580,0
|
|
20240628,170900,3326600890,5580,5580,5580,5580,0
|
|
20240628,170800,3326600890,5580,5580,5580,5580,0
|
|
20240628,170700,3326600890,5580,5580,5580,5580,0
|
|
20240628,170600,3326600890,5580,5580,5580,5580,0
|
|
20240628,170500,3326600890,5580,5580,5580,5580,0
|
|
20240628,170400,3326600890,5580,5580,5580,5580,0
|
|
20240628,170300,3326600890,5580,5580,5580,5580,0
|
|
20240628,170200,3326600890,5580,5580,5580,5580,0
|
|
20240628,170100,3326600890,5580,5580,5580,5580,0
|
|
20240628,170000,3326600890,5580,5580,5580,5580,0
|
|
20240628,165900,3326600890,5580,5580,5580,5580,0
|
|
20240628,165800,3326600890,5580,5580,5580,5580,0
|
|
20240628,165700,3326600890,5580,5580,5580,5580,0
|
|
20240628,165600,3326600890,5580,5580,5580,5580,0
|
|
20240628,165500,3326600890,5580,5580,5580,5580,0
|
|
20240628,165400,3326600890,5580,5580,5580,5580,0
|
|
20240628,165300,3326600890,5580,5580,5580,5580,0
|
|
20240628,165200,3326600890,5580,5580,5580,5580,0
|
|
20240628,165100,3326600890,5580,5580,5580,5580,0
|
|
20240628,165000,3326600890,5580,5580,5580,5580,0
|
|
20240628,164900,3326600890,5580,5580,5580,5580,0
|
|
20240628,164800,3326600890,5580,5580,5580,5580,0
|
|
20240628,164700,3326600890,5580,5580,5580,5580,0
|
|
20240628,164600,3326600890,5580,5580,5580,5580,0
|
|
20240628,164500,3326600890,5580,5580,5580,5580,0
|
|
20240628,164400,3326600890,5580,5580,5580,5580,0
|
|
20240628,164300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,164200,3326600890,5580,5580,5580,5580,0
|
|
20240628,164100,3326600890,5580,5580,5580,5580,0
|
|
20240628,164000,3326600890,5580,5580,5580,5580,0
|
|
20240628,163900,3326600890,5580,5580,5580,5580,0
|
|
20240628,163800,3326600890,5580,5580,5580,5580,0
|
|
20240628,163700,3326600890,5580,5580,5580,5580,0
|
|
20240628,163600,3326600890,5580,5580,5580,5580,0
|
|
20240628,163500,3326600890,5580,5580,5580,5580,0
|
|
20240628,163400,3326600890,5580,5580,5580,5580,0
|
|
20240628,163300,3326600890,5580,5580,5580,5580,0
|
|
20240628,163200,3326600890,5580,5580,5580,5580,0
|
|
20240628,163100,3326600890,5580,5580,5580,5580,0
|
|
20240628,163000,3326600890,5580,5580,5580,5580,0
|
|
20240628,162900,3326600890,5580,5580,5580,5580,0
|
|
20240628,162800,3326600890,5580,5580,5580,5580,0
|
|
20240628,162700,3326600890,5580,5580,5580,5580,0
|
|
20240628,162600,3326600890,5580,5580,5580,5580,0
|
|
20240628,162500,3326600890,5580,5580,5580,5580,0
|
|
20240628,162400,3326600890,5580,5580,5580,5580,0
|
|
20240628,162300,3326600890,5580,5580,5580,5580,0
|
|
20240628,162200,3326600890,5580,5580,5580,5580,0
|
|
20240628,162100,3326600890,5580,5580,5580,5580,0
|
|
20240628,162000,3326600890,5580,5580,5580,5580,0
|
|
20240628,161900,3326600890,5580,5580,5580,5580,0
|
|
20240628,161800,3326600890,5580,5580,5580,5580,0
|
|
20240628,161700,3326600890,5580,5580,5580,5580,0
|
|
20240628,161600,3326600890,5580,5580,5580,5580,0
|
|
20240628,161500,3326600890,5580,5580,5580,5580,0
|
|
20240628,161400,3326600890,5580,5580,5580,5580,0
|
|
20240628,161300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,161200,3326600890,5580,5580,5580,5580,0
|
|
20240628,161100,3326600890,5580,5580,5580,5580,0
|
|
20240628,161000,3326600890,5580,5580,5580,5580,0
|
|
20240628,160900,3326600890,5580,5580,5580,5580,0
|
|
20240628,160800,3326600890,5580,5580,5580,5580,0
|
|
20240628,160700,3326600890,5580,5580,5580,5580,0
|
|
20240628,160600,3326600890,5580,5580,5580,5580,0
|
|
20240628,160500,3326600890,5580,5580,5580,5580,0
|
|
20240628,160400,3326600890,5580,5580,5580,5580,0
|
|
20240628,160300,3326600890,5580,5580,5580,5580,0
|
|
20240628,160200,3326600890,5580,5580,5580,5580,0
|
|
20240628,160100,3326600890,5580,5580,5580,5580,0
|
|
20240628,160000,3326600890,5580,5580,5580,5580,0
|
|
20240628,155900,3326600890,5580,5580,5580,5580,0
|
|
20240628,155800,3326600890,5580,5580,5580,5580,0
|
|
20240628,155700,3326600890,5580,5580,5580,5580,0
|
|
20240628,155600,3326600890,5580,5580,5580,5580,0
|
|
20240628,155500,3326600890,5580,5580,5580,5580,0
|
|
20240628,155400,3326600890,5580,5580,5580,5580,0
|
|
20240628,155300,3326600890,5580,5580,5580,5580,0
|
|
20240628,155200,3326600890,5580,5580,5580,5580,0
|
|
20240628,155100,3326600890,5580,5580,5580,5580,0
|
|
20240628,155000,3326600890,5580,5580,5580,5580,0
|
|
20240628,154900,3326600890,5580,5580,5580,5580,0
|
|
20240628,154800,3326600890,5580,5580,5580,5580,0
|
|
20240628,154700,3326600890,5580,5580,5580,5580,0
|
|
20240628,154600,3326600890,5580,5580,5580,5580,0
|
|
20240628,154500,3326600890,5580,5580,5580,5580,0
|
|
20240628,154400,3326600890,5580,5580,5580,5580,0
|
|
20240628,154300,3326600890,5580,5580,5580,5580,21585
|
|
20240628,154200,3326600890,5580,5580,5580,5580,0
|
|
20240628,154100,3326600890,5580,5580,5580,5580,0
|
|
20240628,154000,3326600890,5580,5580,5580,5580,0
|
|
20240628,153900,3326600890,5580,5580,5580,5580,0
|
|
20240628,153800,3326600890,5580,5580,5580,5580,0
|
|
20240628,153700,3326600890,5580,5580,5580,5580,0
|
|
20240628,153600,3326600890,5580,5580,5580,5580,0
|
|
20240628,153500,3326600890,5580,5580,5580,5580,0
|
|
20240628,153400,3326600890,5580,5580,5580,5580,0
|
|
20240628,153300,3326600890,5580,5580,5580,5580,0
|
|
20240628,153200,3326600890,5580,5580,5580,5580,0
|
|
20240628,153100,3326600890,5580,5580,5580,5580,0
|
|
20240628,153000,3326600890,5580,5580,5580,5580,21585
|
|
20240628,152900,3206156590,5550,5550,5550,5550,0
|
|
20240628,152800,3206156590,5550,5550,5550,5550,0
|
|
20240628,152700,3206156590,5550,5550,5550,5550,0
|
|
20240628,152600,3206156590,5550,5550,5550,5550,0
|
|
20240628,152500,3206156590,5550,5550,5550,5550,0
|
|
20240628,152400,3206156590,5550,5550,5550,5550,0
|
|
20240628,152300,3206156590,5550,5550,5550,5550,0
|
|
20240628,152200,3206156590,5550,5550,5550,5550,0
|
|
20240628,152100,3206156590,5550,5550,5550,5550,0
|
|
20240628,152000,3206156590,5550,5550,5550,5550,0
|
|
20240628,151900,3206156590,5550,5540,5560,5530,9418
|
|
20240628,151800,3153971500,5550,5540,5550,5540,2017
|
|
20240628,151700,3142797310,5530,5520,5540,5520,4056
|
|
20240628,151600,3120365350,5520,5530,5530,5520,483
|
|
20240628,151500,3117697890,5530,5540,5540,5530,2563
|
|
20240628,151400,3103523370,5530,5540,5540,5530,154
|
|
20240628,151300,3102670280,5540,5550,5550,5540,2209
|
|
20240628,151200,3090429520,5550,5550,5550,5550,595
|
|
20240628,151100,3087127270,5550,5560,5560,5550,1310
|
|
20240628,151000,3079855670,5560,5560,5560,5560,309
|
|
20240628,150900,3078137630,5560,5560,5560,5560,1018
|
|
20240628,150800,3072477550,5560,5560,5560,5560,100
|
|
20240628,150700,3071921550,5560,5560,5570,5560,316
|
|
20240628,150600,3070163480,5570,5570,5570,5570,1
|
|
20240628,150500,3070157910,5570,5570,5570,5570,4211
|
|
20240628,150400,3046702640,5570,5560,5570,5560,6215
|
|
20240628,150300,3012117240,5560,5540,5560,5540,401
|
|
20240628,150200,3009887900,5540,5570,5570,5540,7497
|
|
20240628,150100,2968272490,5570,5570,5570,5570,1958
|
|
20240628,150000,2957366430,5560,5560,5560,5560,1
|
|
20240628,145900,2957360870,5570,5570,5570,5570,702
|
|
20240628,145800,2953450730,5570,5560,5570,5560,1854
|
|
20240628,145700,2943132570,5550,5550,5560,5550,489
|
|
20240628,145600,2940418610,5560,5560,5560,5560,0
|
|
20240628,145500,2940418610,5560,5550,5560,5540,2601
|
|
20240628,145400,2925984050,5560,5550,5560,5550,449
|
|
20240628,145300,2923488710,5560,5560,5560,5560,1001
|
|
20240628,145200,2917923150,5560,5550,5560,5550,1604
|
|
20240628,145100,2909004950,5550,5540,5550,5540,3686
|
|
20240628,145000,2888564150,5550,5550,5550,5550,1009
|
|
20240628,144900,2882964200,5540,5550,5550,5540,253
|
|
20240628,144800,2881560110,5540,5540,5550,5540,1538
|
|
20240628,144700,2873039580,5530,5530,5540,5530,4676
|
|
20240628,144600,2847176440,5540,5540,5540,5540,1
|
|
20240628,144500,2847170900,5540,5530,5540,5530,868
|
|
20240628,144400,2842367860,5540,5540,5540,5540,14
|
|
20240628,144300,2842290300,5540,5530,5540,5530,222
|
|
20240628,144200,2841061650,5530,5540,5540,5530,1704
|
|
20240628,144100,2831628300,5540,5530,5540,5530,813
|
|
20240628,144000,2827128550,5540,5540,5540,5540,10
|
|
20240628,143900,2827073150,5530,5550,5550,5530,550
|
|
20240628,143800,2824021620,5550,5530,5550,5530,826
|
|
20240628,143700,2819453780,5530,5530,5530,5530,959
|
|
20240628,143600,2814150510,5540,5550,5550,5530,3844
|
|
20240628,143500,2792864200,5540,5560,5560,5540,2000
|
|
20240628,143400,2781764130,5560,5570,5570,5560,2815
|
|
20240628,143300,2766112670,5570,5560,5570,5560,8109
|
|
20240628,143200,2720991430,5550,5530,5550,5530,26211
|
|
20240628,143100,2575723530,5530,5530,5540,5520,3099
|
|
20240628,143000,2558588640,5530,5540,5540,5530,819
|
|
20240628,142900,2554055670,5540,5520,5540,5520,17747
|
|
20240628,142800,2455968050,5520,5520,5520,5520,694
|
|
20240628,142700,2452137170,5510,5510,5510,5510,1549
|
|
20240628,142600,2443602180,5520,5530,5530,5510,6345
|
|
20240628,142500,2408551670,5530,5530,5530,5520,7975
|
|
20240628,142400,2364453070,5530,5500,5530,5500,7546
|
|
20240628,142300,2322814200,5500,5530,5530,5500,4879
|
|
20240628,142200,2295894680,5520,5520,5530,5490,9079
|
|
20240628,142100,2245734480,5510,5510,5530,5460,6290
|
|
20240628,142000,2211104660,5520,5440,5520,5440,10860
|
|
20240628,141900,2151516210,5430,5430,5430,5430,369
|
|
20240628,141800,2149512540,5430,5440,5440,5430,410
|
|
20240628,141700,2147283260,5440,5440,5440,5440,500
|
|
20240628,141600,2144563260,5440,5440,5440,5440,0
|
|
20240628,141500,2144563260,5440,5440,5460,5440,401
|
|
20240628,141400,2142381800,5450,5450,5450,5450,104
|
|
20240628,141300,2141815000,5450,5460,5460,5450,9
|
|
20240628,141200,2141765940,5470,5470,5470,5470,0
|
|
20240628,141100,2141765940,5470,5470,5470,5470,836
|
|
20240628,141000,2137193020,5470,5470,5470,5470,2000
|
|
20240628,140900,2126253020,5460,5460,5460,5460,0
|
|
20240628,140800,2126253020,5460,5460,5460,5460,917
|
|
20240628,140700,2121246200,5460,5450,5460,5450,51
|
|
20240628,140600,2120968240,5460,5460,5460,5460,2
|
|
20240628,140500,2120957320,5460,5460,5460,5460,1
|
|
20240628,140400,2120951860,5470,5470,5470,5470,8
|
|
20240628,140300,2120908100,5480,5460,5480,5450,301
|
|
20240628,140200,2119265120,5470,5470,5470,5470,0
|
|
20240628,140100,2119265120,5470,5460,5470,5450,176
|
|
20240628,140000,2118304320,5460,5460,5460,5460,760
|
|
20240628,135900,2114154720,5480,5470,5480,5470,324
|
|
20240628,135800,2112382360,5460,5460,5460,5460,382
|
|
20240628,135700,2110296640,5450,5450,5450,5450,0
|
|
20240628,135600,2110296640,5450,5450,5450,5450,2
|
|
20240628,135500,2110285740,5450,5450,5450,5450,101
|
|
20240628,135400,2109735290,5460,5460,5470,5460,25
|
|
20240628,135300,2109598780,5460,5460,5460,5460,100
|
|
20240628,135200,2109052780,5460,5460,5460,5460,2
|
|
20240628,135100,2109041860,5460,5460,5460,5440,223
|
|
20240628,135000,2107827550,5470,5470,5470,5470,0
|
|
20240628,134900,2107827550,5470,5450,5470,5450,59
|
|
20240628,134800,2107505980,5460,5450,5460,5450,247
|
|
20240628,134700,2106158790,5450,5450,5450,5450,205
|
|
20240628,134600,2105041540,5450,5450,5450,5450,99
|
|
20240628,134500,2104501990,5450,5450,5450,5450,102
|
|
20240628,134400,2103946090,5450,5450,5460,5450,107
|
|
20240628,134300,2103362880,5440,5450,5460,5440,314
|
|
20240628,134200,2101651760,5450,5450,5450,5450,0
|
|
20240628,134100,2101651760,5450,5440,5450,5430,335
|
|
20240628,134000,2099831270,5430,5430,5430,5430,0
|
|
20240628,133900,2099831270,5430,5430,5430,5430,280
|
|
20240628,133800,2098310870,5440,5440,5440,5440,11
|
|
20240628,133700,2098251030,5440,5440,5440,5440,501
|
|
20240628,133600,2095525590,5450,5450,5450,5450,0
|
|
20240628,133500,2095525590,5450,5450,5450,5450,0
|
|
20240628,133400,2095525590,5450,5450,5450,5440,8
|
|
20240628,133300,2095482010,5450,5450,5460,5450,2072
|
|
20240628,133200,2084189590,5450,5450,5450,5450,2916
|
|
20240628,133100,2068297390,5450,5450,5450,5450,8
|
|
20240628,133000,2068253790,5450,5450,5450,5450,1
|
|
20240628,132900,2068248340,5480,5480,5480,5480,0
|
|
20240628,132800,2068248340,5480,5480,5480,5480,0
|
|
20240628,132700,2068248340,5480,5420,5480,5420,10016
|
|
20240628,132600,2013595600,5410,5410,5410,5410,402
|
|
20240628,132500,2011420780,5410,5420,5420,5410,398
|
|
20240628,132400,2009267440,5420,5410,5420,5410,17
|
|
20240628,132300,2009175410,5400,5420,5420,5400,1131
|
|
20240628,132200,2003063000,5420,5420,5420,5400,5837
|
|
20240628,132100,1971500650,5420,5440,5440,5420,1002
|
|
20240628,132000,1966060310,5450,5450,5450,5450,1
|
|
20240628,131900,1966054860,5440,5440,5450,5430,756
|
|
20240628,131800,1961947160,5440,5440,5440,5430,438
|
|
20240628,131700,1959565910,5430,5440,5440,5430,887
|
|
20240628,131600,1954741790,5450,5450,5450,5450,1
|
|
20240628,131500,1954736340,5440,5450,5450,5440,182
|
|
20240628,131400,1953746240,5440,5450,5450,5440,6
|
|
20240628,131300,1953713550,5450,5450,5450,5450,0
|
|
20240628,131200,1953713550,5450,5440,5450,5440,14
|
|
20240628,131100,1953637380,5450,5450,5450,5450,0
|
|
20240628,131000,1953637380,5450,5450,5450,5450,0
|
|
20240628,130900,1953637380,5450,5450,5450,5450,0
|
|
20240628,130800,1953637380,5450,5450,5450,5450,0
|
|
20240628,130700,1953637380,5450,5450,5450,5450,0
|
|
20240628,130600,1953637380,5450,5450,5450,5450,201
|
|
20240628,130500,1952541930,5450,5440,5450,5440,202
|
|
20240628,130400,1951443030,5450,5450,5450,5450,206
|
|
20240628,130300,1950320330,5450,5440,5450,5440,37
|
|
20240628,130200,1950119040,5440,5440,5440,5440,200
|
|
20240628,130100,1949031040,5440,5440,5440,5440,100
|
|
20240628,130000,1948487040,5440,5440,5440,5440,15
|
|
20240628,125900,1948405440,5440,5440,5440,5440,531
|
|
20240628,125800,1945516800,5440,5440,5440,5440,0
|
|
20240628,125700,1945516800,5440,5440,5440,5430,30
|
|
20240628,125600,1945353610,5450,5430,5450,5430,10
|
|
20240628,125500,1945299240,5450,5440,5450,5440,19
|
|
20240628,125400,1945195710,5450,5450,5450,5440,56
|
|
20240628,125300,1944890530,5450,5440,5450,5430,236
|
|
20240628,125200,1943607910,5440,5430,5440,5430,822
|
|
20240628,125100,1939144430,5440,5430,5440,5430,411
|
|
20240628,125000,1936912690,5440,5450,5450,5430,4
|
|
20240628,124900,1936890940,5430,5430,5450,5430,12
|
|
20240628,124800,1936825760,5430,5430,5430,5420,593
|
|
20240628,124700,1933607780,5450,5420,5450,5420,52
|
|
20240628,124600,1933325890,5450,5430,5450,5430,960
|
|
20240628,124500,1928109430,5430,5430,5430,5410,146
|
|
20240628,124400,1927317410,5430,5410,5430,5410,1542
|
|
20240628,124300,1918975100,5410,5420,5420,5400,951
|
|
20240628,124200,1913830000,5430,5410,5430,5410,3224
|
|
20240628,124100,1896385010,5410,5410,5420,5410,859
|
|
20240628,124000,1891736740,5410,5410,5410,5410,40
|
|
20240628,123900,1891520340,5410,5410,5410,5410,1171
|
|
20240628,123800,1885185230,5410,5410,5410,5400,264
|
|
20240628,123700,1883757200,5400,5400,5410,5400,2337
|
|
20240628,123600,1871136600,5410,5420,5420,5410,9946
|
|
20240628,123500,1817271500,5420,5430,5430,5420,1712
|
|
20240628,123400,1807976760,5430,5440,5440,5430,1045
|
|
20240628,123300,1802298100,5440,5440,5440,5440,1
|
|
20240628,123200,1802292660,5440,5440,5440,5440,835
|
|
20240628,123100,1797750260,5440,5440,5440,5440,308
|
|
20240628,123000,1796074740,5440,5440,5440,5440,134
|
|
20240628,122900,1795345780,5440,5440,5440,5440,188
|
|
20240628,122800,1794323060,5440,5440,5440,5440,5
|
|
20240628,122700,1794295860,5440,5430,5440,5430,105
|
|
20240628,122600,1793725660,5430,5430,5430,5430,105
|
|
20240628,122500,1793155510,5440,5440,5440,5440,50
|
|
20240628,122400,1792883510,5440,5440,5440,5440,68
|
|
20240628,122300,1792513590,5440,5440,5440,5440,1
|
|
20240628,122200,1792508150,5440,5440,5440,5440,372
|
|
20240628,122100,1790484470,5440,5440,5440,5440,915
|
|
20240628,122000,1785506870,5440,5440,5440,5440,154
|
|
20240628,121900,1784669110,5430,5440,5440,5430,426
|
|
20240628,121800,1782355910,5450,5450,5450,5450,1
|
|
20240628,121700,1782350460,5440,5440,5440,5440,120
|
|
20240628,121600,1781697660,5440,5440,5440,5430,270
|
|
20240628,121500,1780231420,5440,5440,5440,5440,0
|
|
20240628,121400,1780231420,5440,5440,5440,5440,29
|
|
20240628,121300,1780073660,5430,5430,5430,5430,2600
|
|
20240628,121200,1765955660,5440,5450,5450,5440,830
|
|
20240628,121100,1761440430,5450,5440,5450,5440,1173
|
|
20240628,121000,1755059230,5440,5450,5450,5440,120
|
|
20240628,120900,1754406370,5450,5450,5450,5450,0
|
|
20240628,120800,1754406370,5450,5450,5450,5450,2
|
|
20240628,120700,1754395470,5460,5440,5460,5430,196
|
|
20240628,120600,1753330140,5440,5440,5440,5440,273
|
|
20240628,120500,1751845020,5440,5440,5460,5430,488
|
|
20240628,120400,1749190820,5440,5440,5440,5440,1665
|
|
20240628,120300,1740133220,5430,5430,5430,5430,310
|
|
20240628,120200,1738449920,5430,5450,5450,5430,3481
|
|
20240628,120100,1719519980,5440,5470,5480,5440,3282
|
|
20240628,120000,1701639930,5500,5500,5500,5500,0
|
|
20240628,115900,1701639930,5500,5500,5500,5500,0
|
|
20240628,115800,1701639930,5500,5500,5500,5500,0
|
|
20240628,115700,1701639930,5500,5490,5500,5490,20
|
|
20240628,115600,1701529950,5500,5460,5500,5460,255
|
|
20240628,115500,1700137560,5480,5460,5480,5450,542
|
|
20240628,115400,1697183220,5460,5460,5460,5460,581
|
|
20240628,115300,1694010960,5470,5470,5470,5470,1
|
|
20240628,115200,1694005490,5450,5460,5460,5450,76
|
|
20240628,115100,1693591070,5470,5470,5470,5470,1
|
|
20240628,115000,1693585600,5470,5480,5480,5470,276
|
|
20240628,114900,1692075780,5480,5480,5480,5480,1460
|
|
20240628,114800,1684074980,5510,5500,5510,5480,1614
|
|
20240628,114700,1675220350,5510,5470,5510,5470,755
|
|
20240628,114600,1671089890,5470,5470,5470,5470,1
|
|
20240628,114500,1671084420,5450,5450,5450,5450,949
|
|
20240628,114400,1665912370,5450,5470,5470,5450,97
|
|
20240628,114300,1665383640,5470,5450,5470,5440,49
|
|
20240628,114200,1665116580,5450,5450,5450,5450,353
|
|
20240628,114100,1663192730,5450,5450,5480,5440,2730
|
|
20240628,114000,1648333080,5450,5450,5460,5450,1110
|
|
20240628,113900,1642283480,5460,5470,5480,5450,4579
|
|
20240628,113800,1617281320,5480,5480,5480,5480,1
|
|
20240628,113700,1617275840,5470,5480,5480,5470,2012
|
|
20240628,113600,1606270090,5460,5460,5480,5460,224
|
|
20240628,113500,1605047030,5480,5480,5480,5460,2078
|
|
20240628,113400,1593694380,5470,5510,5510,5470,4525
|
|
20240628,113300,1568919780,5500,5510,5510,5500,49
|
|
20240628,113200,1568649820,5510,5510,5510,5510,2
|
|
20240628,113100,1568638800,5500,5500,5510,5500,12
|
|
20240628,113000,1568572770,5490,5500,5500,5490,690
|
|
20240628,112900,1564784580,5510,5500,5510,5500,11
|
|
20240628,112800,1564723980,5510,5480,5510,5480,7317
|
|
20240628,112700,1524626520,5470,5480,5480,5470,6794
|
|
20240628,112600,1487398900,5480,5490,5490,5470,10097
|
|
20240628,112500,1432089470,5490,5530,5530,5490,5019
|
|
20240628,112400,1404490920,5530,5520,5530,5500,2139
|
|
20240628,112300,1392692550,5520,5520,5520,5520,641
|
|
20240628,112200,1389154230,5530,5540,5540,5530,92
|
|
20240628,112100,1388645450,5540,5540,5540,5540,0
|
|
20240628,112000,1388645450,5540,5530,5540,5530,127
|
|
20240628,111900,1387943130,5530,5530,5530,5530,0
|
|
20240628,111800,1387943130,5530,5530,5530,5530,6
|
|
20240628,111700,1387909950,5530,5530,5530,5530,14
|
|
20240628,111600,1387832530,5530,5530,5530,5530,25
|
|
20240628,111500,1387694280,5530,5530,5530,5530,74
|
|
20240628,111400,1387285060,5530,5530,5530,5530,53
|
|
20240628,111300,1386991970,5530,5530,5530,5530,91
|
|
20240628,111200,1386488740,5530,5530,5530,5530,30
|
|
20240628,111100,1386322840,5530,5520,5530,5520,3
|
|
20240628,111000,1386306260,5530,5530,5530,5530,0
|
|
20240628,110900,1386306260,5530,5530,5530,5530,8
|
|
20240628,110800,1386262020,5530,5530,5530,5530,28
|
|
20240628,110700,1386107180,5520,5520,5520,5520,0
|
|
20240628,110600,1386107180,5520,5530,5530,5520,6302
|
|
20240628,110500,1351310130,5530,5520,5530,5520,421
|
|
20240628,110400,1348986200,5530,5530,5530,5530,105
|
|
20240628,110300,1348405550,5530,5530,5530,5530,0
|
|
20240628,110200,1348405550,5530,5530,5530,5530,60
|
|
20240628,110100,1348073750,5520,5530,5530,5520,438
|
|
20240628,110000,1345654690,5530,5530,5530,5530,0
|
|
20240628,105900,1345654690,5530,5530,5530,5530,0
|
|
20240628,105800,1345654690,5530,5530,5530,5530,154
|
|
20240628,105700,1344803070,5530,5530,5530,5530,540
|
|
20240628,105600,1341816870,5530,5530,5530,5530,151
|
|
20240628,105500,1340981840,5540,5520,5540,5520,11
|
|
20240628,105400,1340920920,5540,5520,5540,5520,172
|
|
20240628,105300,1339971460,5520,5540,5540,5520,109
|
|
20240628,105200,1339367780,5550,5550,5550,5550,1769
|
|
20240628,105100,1329549830,5550,5540,5550,5520,3269
|
|
20240628,105000,1311461350,5550,5550,5560,5550,2300
|
|
20240628,104900,1298695960,5560,5550,5560,5550,1200
|
|
20240628,104800,1292024960,5560,5560,5560,5560,301
|
|
20240628,104700,1290351400,5560,5560,5570,5550,677
|
|
20240628,104600,1286587290,5560,5560,5560,5560,2639
|
|
20240628,104500,1271914450,5550,5560,5560,5550,4146
|
|
20240628,104400,1248863050,5560,5560,5560,5560,535
|
|
20240628,104300,1245888450,5550,5550,5550,5550,1181
|
|
20240628,104200,1239333900,5550,5550,5550,5540,1432
|
|
20240628,104100,1231387340,5540,5540,5540,5540,6
|
|
20240628,104000,1231354100,5530,5540,5540,5530,337
|
|
20240628,103900,1229489980,5540,5540,5550,5530,2297
|
|
20240628,103800,1216762180,5550,5570,5570,5550,6001
|
|
20240628,103700,1183456470,5560,5550,5580,5550,8047
|
|
20240628,103600,1138700000,5550,5550,5550,5550,425
|
|
20240628,103500,1136341250,5550,5540,5560,5540,7923
|
|
20240628,103400,1092399270,5530,5530,5530,5530,8
|
|
20240628,103300,1092355030,5520,5530,5540,5520,29
|
|
20240628,103200,1092194670,5520,5520,5520,5520,80
|
|
20240628,103100,1091753070,5510,5500,5510,5500,1587
|
|
20240628,103000,1083021620,5500,5500,5500,5500,356
|
|
20240628,102900,1081063620,5490,5490,5490,5490,470
|
|
20240628,102800,1078483320,5500,5500,5500,5500,0
|
|
20240628,102700,1078483320,5500,5510,5510,5500,18
|
|
20240628,102600,1078384310,5490,5490,5490,5490,510
|
|
20240628,102500,1075584410,5510,5510,5510,5510,0
|
|
20240628,102400,1075584410,5510,5510,5510,5510,6
|
|
20240628,102300,1075551350,5510,5530,5540,5510,3960
|
|
20240628,102200,1053662020,5530,5530,5530,5520,31
|
|
20240628,102100,1053490600,5480,5510,5510,5480,38
|
|
20240628,102000,1053281450,5500,5480,5500,5480,2
|
|
20240628,101900,1053270470,5480,5510,5520,5480,6335
|
|
20240628,101800,1018500820,5520,5530,5530,5520,2360
|
|
20240628,101700,1005472620,5520,5520,5520,5520,1669
|
|
20240628,101600,996259740,5520,5520,5520,5520,1
|
|
20240628,101500,996254220,5500,5500,5500,5500,35
|
|
20240628,101400,996061720,5510,5500,5510,5500,6
|
|
20240628,101300,996028700,5500,5510,5510,5500,1224
|
|
20240628,101200,989295700,5510,5500,5510,5500,801
|
|
20240628,101100,984890190,5500,5500,5520,5500,3
|
|
20240628,101000,984873670,5500,5510,5520,5500,346
|
|
20240628,100900,982963790,5500,5500,5500,5500,171
|
|
20240628,100800,982023290,5500,5500,5500,5500,0
|
|
20240628,100700,982023290,5500,5500,5500,5500,4
|
|
20240628,100600,982001290,5490,5490,5490,5490,0
|
|
20240628,100500,982001290,5490,5510,5520,5490,6241
|
|
20240628,100400,947633560,5500,5500,5500,5500,548
|
|
20240628,100300,944619560,5500,5510,5510,5490,4
|
|
20240628,100200,944597570,5490,5490,5490,5490,279
|
|
20240628,100100,943065860,5490,5510,5510,5480,2506
|
|
20240628,100000,929323010,5490,5500,5500,5490,3602
|
|
20240628,095900,909538270,5510,5510,5510,5510,13
|
|
20240628,095800,909466640,5510,5510,5510,5500,820
|
|
20240628,095700,904956440,5510,5510,5510,5510,55
|
|
20240628,095600,904653390,5510,5490,5510,5490,301
|
|
20240628,095500,902999790,5490,5500,5510,5490,3696
|
|
20240628,095400,882671890,5500,5510,5510,5500,1129
|
|
20240628,095300,876453230,5510,5520,5520,5510,812
|
|
20240628,095200,871978460,5530,5520,5530,5520,117
|
|
20240628,095100,871332160,5520,5520,5530,5520,359
|
|
20240628,095000,869350170,5530,5520,5530,5520,271
|
|
20240628,094900,867853230,5530,5530,5530,5530,1743
|
|
20240628,094800,858214440,5530,5530,5530,5530,5
|
|
20240628,094700,858186790,5520,5530,5530,5520,501
|
|
20240628,094600,855421260,5510,5510,5510,5510,219
|
|
20240628,094500,854214570,5510,5520,5520,5510,2598
|
|
20240628,094400,839890560,5520,5530,5530,5520,791
|
|
20240628,094300,835523240,5520,5530,5530,5520,100
|
|
20240628,094200,834970740,5530,5540,5540,5530,2141
|
|
20240628,094100,823114600,5540,5540,5540,5530,1224
|
|
20240628,094000,816335880,5540,5530,5540,5530,3098
|
|
20240628,093900,799177240,5530,5540,5540,5520,554
|
|
20240628,093800,796113910,5540,5540,5540,5540,1299
|
|
20240628,093700,788917450,5540,5540,5540,5540,0
|
|
20240628,093600,788917450,5540,5540,5540,5540,0
|
|
20240628,093500,788917450,5540,5530,5540,5510,8501
|
|
20240628,093400,741974730,5540,5540,5540,5540,4871
|
|
20240628,093300,714989390,5540,5550,5550,5540,561
|
|
20240628,093200,711877750,5550,5540,5550,5530,2522
|
|
20240628,093100,697915500,5550,5540,5550,5530,2623
|
|
20240628,093000,683382530,5540,5540,5540,5540,2
|
|
20240628,092900,683371450,5540,5540,5540,5520,2603
|
|
20240628,092800,668974550,5540,5540,5540,5530,4125
|
|
20240628,092700,646148080,5540,5550,5550,5540,1215
|
|
20240628,092600,639407420,5550,5550,5550,5540,222
|
|
20240628,092500,638175470,5550,5550,5560,5550,5471
|
|
20240628,092400,607805040,5540,5550,5550,5540,6
|
|
20240628,092300,607771750,5550,5540,5550,5540,150
|
|
20240628,092200,606939850,5540,5540,5540,5540,1157
|
|
20240628,092100,600530070,5540,5540,5550,5530,1957
|
|
20240628,092000,589670310,5550,5540,5550,5530,1823
|
|
20240628,091900,579570920,5550,5540,5550,5530,1799
|
|
20240628,091800,569606650,5550,5550,5550,5540,1872
|
|
20240628,091700,559217650,5540,5530,5540,5530,3576
|
|
20240628,091600,539436730,5510,5510,5520,5500,4125
|
|
20240628,091500,516701430,5510,5500,5510,5490,1843
|
|
20240628,091400,506559350,5490,5520,5520,5490,1999
|
|
20240628,091300,495554780,5490,5560,5560,5490,6467
|
|
20240628,091200,459874670,5560,5570,5570,5530,5885
|
|
20240628,091100,427214800,5560,5570,5580,5550,607
|
|
20240628,091000,423834560,5570,5540,5600,5530,13700
|
|
20240628,090900,347578820,5540,5550,5550,5520,1970
|
|
20240628,090800,336662660,5550,5530,5550,5530,9597
|
|
20240628,090700,283531930,5510,5480,5530,5480,5519
|
|
20240628,090600,253181470,5460,5450,5460,5450,524
|
|
20240628,090500,250322450,5460,5460,5460,5430,20717
|
|
20240628,090400,137807580,5450,5450,5460,5430,11622
|
|
20240628,090300,74561500,5440,5490,5500,5440,3319
|
|
20240628,090200,56419400,5490,5480,5490,5480,1444
|
|
20240628,090100,48505780,5490,5520,5530,5480,4288
|
|
20240628,090000,24889410,5520,5530,5530,5520,4502
|