655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195200,233646145,4490,4490,4490,4490,2000
|
|
20240628,195100,233646145,4490,4490,4490,4490,0
|
|
20240628,195000,233646145,4490,4490,4490,4490,0
|
|
20240628,194900,233646145,4490,4490,4490,4490,0
|
|
20240628,194800,233646145,4490,4490,4490,4490,0
|
|
20240628,194700,233646145,4490,4490,4490,4490,0
|
|
20240628,194600,233646145,4490,4490,4490,4490,0
|
|
20240628,194500,233646145,4490,4490,4490,4490,0
|
|
20240628,194400,233646145,4490,4490,4490,4490,0
|
|
20240628,194300,233646145,4490,4490,4490,4490,0
|
|
20240628,194200,233646145,4490,4490,4490,4490,0
|
|
20240628,194100,233646145,4490,4490,4490,4490,0
|
|
20240628,194000,233646145,4490,4490,4490,4490,0
|
|
20240628,193900,233646145,4490,4490,4490,4490,0
|
|
20240628,193800,233646145,4490,4490,4490,4490,0
|
|
20240628,193700,233646145,4490,4490,4490,4490,0
|
|
20240628,193600,233646145,4490,4490,4490,4490,0
|
|
20240628,193500,233646145,4490,4490,4490,4490,0
|
|
20240628,193400,233646145,4490,4490,4490,4490,0
|
|
20240628,193300,233646145,4490,4490,4490,4490,0
|
|
20240628,193200,233646145,4490,4490,4490,4490,0
|
|
20240628,193100,233646145,4490,4490,4490,4490,0
|
|
20240628,193000,233646145,4490,4490,4490,4490,0
|
|
20240628,192900,233646145,4490,4490,4490,4490,0
|
|
20240628,192800,233646145,4490,4490,4490,4490,0
|
|
20240628,192700,233646145,4490,4490,4490,4490,0
|
|
20240628,192600,233646145,4490,4490,4490,4490,0
|
|
20240628,192500,233646145,4490,4490,4490,4490,0
|
|
20240628,192400,233646145,4490,4490,4490,4490,0
|
|
20240628,192300,233646145,4490,4490,4490,4490,0
|
|
20240628,192200,233646145,4490,4490,4490,4490,2000
|
|
20240628,192100,233646145,4490,4490,4490,4490,0
|
|
20240628,192000,233646145,4490,4490,4490,4490,0
|
|
20240628,191900,233646145,4490,4490,4490,4490,0
|
|
20240628,191800,233646145,4490,4490,4490,4490,0
|
|
20240628,191700,233646145,4490,4490,4490,4490,0
|
|
20240628,191600,233646145,4490,4490,4490,4490,0
|
|
20240628,191500,233646145,4490,4490,4490,4490,0
|
|
20240628,191400,233646145,4490,4490,4490,4490,0
|
|
20240628,191300,233646145,4490,4490,4490,4490,0
|
|
20240628,191200,233646145,4490,4490,4490,4490,0
|
|
20240628,191100,233646145,4490,4490,4490,4490,0
|
|
20240628,191000,233646145,4490,4490,4490,4490,0
|
|
20240628,190900,233646145,4490,4490,4490,4490,0
|
|
20240628,190800,233646145,4490,4490,4490,4490,0
|
|
20240628,190700,233646145,4490,4490,4490,4490,0
|
|
20240628,190600,233646145,4490,4490,4490,4490,0
|
|
20240628,190500,233646145,4490,4490,4490,4490,0
|
|
20240628,190400,233646145,4490,4490,4490,4490,0
|
|
20240628,190300,233646145,4490,4490,4490,4490,0
|
|
20240628,190200,233646145,4490,4490,4490,4490,0
|
|
20240628,190100,233646145,4490,4490,4490,4490,0
|
|
20240628,190000,233646145,4490,4490,4490,4490,0
|
|
20240628,185900,233646145,4490,4490,4490,4490,0
|
|
20240628,185800,233646145,4490,4490,4490,4490,0
|
|
20240628,185700,233646145,4490,4490,4490,4490,0
|
|
20240628,185600,233646145,4490,4490,4490,4490,0
|
|
20240628,185500,233646145,4490,4490,4490,4490,0
|
|
20240628,185400,233646145,4490,4490,4490,4490,0
|
|
20240628,185300,233646145,4490,4490,4490,4490,0
|
|
20240628,185200,233646145,4490,4490,4490,4490,2000
|
|
20240628,185100,233646145,4490,4490,4490,4490,0
|
|
20240628,185000,233646145,4490,4490,4490,4490,0
|
|
20240628,184900,233646145,4490,4490,4490,4490,0
|
|
20240628,184800,233646145,4490,4490,4490,4490,0
|
|
20240628,184700,233646145,4490,4490,4490,4490,0
|
|
20240628,184600,233646145,4490,4490,4490,4490,0
|
|
20240628,184500,233646145,4490,4490,4490,4490,0
|
|
20240628,184400,233646145,4490,4490,4490,4490,0
|
|
20240628,184300,233646145,4490,4490,4490,4490,0
|
|
20240628,184200,233646145,4490,4490,4490,4490,0
|
|
20240628,184100,233646145,4490,4490,4490,4490,0
|
|
20240628,184000,233646145,4490,4490,4490,4490,0
|
|
20240628,183900,233646145,4490,4490,4490,4490,0
|
|
20240628,183800,233646145,4490,4490,4490,4490,0
|
|
20240628,183700,233646145,4490,4490,4490,4490,0
|
|
20240628,183600,233646145,4490,4490,4490,4490,0
|
|
20240628,183500,233646145,4490,4490,4490,4490,0
|
|
20240628,183400,233646145,4490,4490,4490,4490,0
|
|
20240628,183300,233646145,4490,4490,4490,4490,0
|
|
20240628,183200,233646145,4490,4490,4490,4490,0
|
|
20240628,183100,233646145,4490,4490,4490,4490,0
|
|
20240628,183000,233646145,4490,4490,4490,4490,0
|
|
20240628,182900,233646145,4490,4490,4490,4490,0
|
|
20240628,182800,233646145,4490,4490,4490,4490,0
|
|
20240628,182700,233646145,4490,4490,4490,4490,0
|
|
20240628,182600,233646145,4490,4490,4490,4490,0
|
|
20240628,182500,233646145,4490,4490,4490,4490,0
|
|
20240628,182400,233646145,4490,4490,4490,4490,0
|
|
20240628,182300,233646145,4490,4490,4490,4490,0
|
|
20240628,182200,233646145,4490,4490,4490,4490,2000
|
|
20240628,182100,233646145,4490,4490,4490,4490,0
|
|
20240628,182000,233646145,4490,4490,4490,4490,0
|
|
20240628,181900,233646145,4490,4490,4490,4490,0
|
|
20240628,181800,233646145,4490,4490,4490,4490,0
|
|
20240628,181700,233646145,4490,4490,4490,4490,0
|
|
20240628,181600,233646145,4490,4490,4490,4490,0
|
|
20240628,181500,233646145,4490,4490,4490,4490,0
|
|
20240628,181400,233646145,4490,4490,4490,4490,0
|
|
20240628,181300,233646145,4490,4490,4490,4490,0
|
|
20240628,181200,233646145,4490,4490,4490,4490,0
|
|
20240628,181100,233646145,4490,4490,4490,4490,0
|
|
20240628,181000,233646145,4490,4490,4490,4490,0
|
|
20240628,180900,233646145,4490,4490,4490,4490,0
|
|
20240628,180800,233646145,4490,4490,4490,4490,0
|
|
20240628,180700,233646145,4490,4490,4490,4490,0
|
|
20240628,180600,233646145,4490,4490,4490,4490,0
|
|
20240628,180500,233646145,4490,4490,4490,4490,0
|
|
20240628,180400,233646145,4490,4490,4490,4490,0
|
|
20240628,180300,233646145,4490,4490,4490,4490,0
|
|
20240628,180200,233646145,4490,4490,4490,4490,0
|
|
20240628,180100,233646145,4490,4490,4490,4490,0
|
|
20240628,180000,233646145,4490,4490,4490,4490,0
|
|
20240628,175900,233646145,4490,4490,4490,4490,0
|
|
20240628,175800,233646145,4490,4490,4490,4490,0
|
|
20240628,175700,233646145,4490,4490,4490,4490,0
|
|
20240628,175600,233646145,4490,4490,4490,4490,0
|
|
20240628,175500,233646145,4490,4490,4490,4490,0
|
|
20240628,175400,233646145,4490,4490,4490,4490,0
|
|
20240628,175300,233646145,4490,4490,4490,4490,0
|
|
20240628,175200,233646145,4490,4490,4490,4490,2000
|
|
20240628,175100,233646145,4490,4490,4490,4490,0
|
|
20240628,175000,233646145,4490,4490,4490,4490,0
|
|
20240628,174900,233646145,4490,4490,4490,4490,0
|
|
20240628,174800,233646145,4490,4490,4490,4490,0
|
|
20240628,174700,233646145,4490,4490,4490,4490,0
|
|
20240628,174600,233646145,4490,4490,4490,4490,0
|
|
20240628,174500,233646145,4490,4490,4490,4490,0
|
|
20240628,174400,233646145,4490,4490,4490,4490,0
|
|
20240628,174300,233646145,4490,4490,4490,4490,0
|
|
20240628,174200,233646145,4490,4490,4490,4490,0
|
|
20240628,174100,233646145,4490,4490,4490,4490,0
|
|
20240628,174000,233646145,4490,4490,4490,4490,0
|
|
20240628,173900,233646145,4490,4490,4490,4490,0
|
|
20240628,173800,233646145,4490,4490,4490,4490,0
|
|
20240628,173700,233646145,4490,4490,4490,4490,0
|
|
20240628,173600,233646145,4490,4490,4490,4490,0
|
|
20240628,173500,233646145,4490,4490,4490,4490,0
|
|
20240628,173400,233646145,4490,4490,4490,4490,0
|
|
20240628,173300,233646145,4490,4490,4490,4490,0
|
|
20240628,173200,233646145,4490,4490,4490,4490,0
|
|
20240628,173100,233646145,4490,4490,4490,4490,0
|
|
20240628,173000,233646145,4490,4490,4490,4490,0
|
|
20240628,172900,233646145,4490,4490,4490,4490,0
|
|
20240628,172800,233646145,4490,4490,4490,4490,0
|
|
20240628,172700,233646145,4490,4490,4490,4490,0
|
|
20240628,172600,233646145,4490,4490,4490,4490,0
|
|
20240628,172500,233646145,4490,4490,4490,4490,0
|
|
20240628,172400,233646145,4490,4490,4490,4490,0
|
|
20240628,172300,233646145,4490,4490,4490,4490,0
|
|
20240628,172200,233646145,4490,4490,4490,4490,2000
|
|
20240628,172100,233646145,4490,4490,4490,4490,0
|
|
20240628,172000,233646145,4490,4490,4490,4490,0
|
|
20240628,171900,233646145,4490,4490,4490,4490,0
|
|
20240628,171800,233646145,4490,4490,4490,4490,0
|
|
20240628,171700,233646145,4490,4490,4490,4490,0
|
|
20240628,171600,233646145,4490,4490,4490,4490,0
|
|
20240628,171500,233646145,4490,4490,4490,4490,0
|
|
20240628,171400,233646145,4490,4490,4490,4490,0
|
|
20240628,171300,233646145,4490,4490,4490,4490,0
|
|
20240628,171200,233646145,4490,4490,4490,4490,0
|
|
20240628,171100,233646145,4490,4490,4490,4490,0
|
|
20240628,171000,233646145,4490,4490,4490,4490,0
|
|
20240628,170900,233646145,4490,4490,4490,4490,0
|
|
20240628,170800,233646145,4490,4490,4490,4490,0
|
|
20240628,170700,233646145,4490,4490,4490,4490,0
|
|
20240628,170600,233646145,4490,4490,4490,4490,0
|
|
20240628,170500,233646145,4490,4490,4490,4490,0
|
|
20240628,170400,233646145,4490,4490,4490,4490,0
|
|
20240628,170300,233646145,4490,4490,4490,4490,0
|
|
20240628,170200,233646145,4490,4490,4490,4490,0
|
|
20240628,170100,233646145,4490,4490,4490,4490,0
|
|
20240628,170000,233646145,4490,4490,4490,4490,0
|
|
20240628,165900,233646145,4490,4490,4490,4490,0
|
|
20240628,165800,233646145,4490,4490,4490,4490,0
|
|
20240628,165700,233646145,4490,4490,4490,4490,0
|
|
20240628,165600,233646145,4490,4490,4490,4490,0
|
|
20240628,165500,233646145,4490,4490,4490,4490,0
|
|
20240628,165400,233646145,4490,4490,4490,4490,0
|
|
20240628,165300,233646145,4490,4490,4490,4490,0
|
|
20240628,165200,233646145,4490,4490,4490,4490,2000
|
|
20240628,165100,233646145,4490,4490,4490,4490,0
|
|
20240628,165000,233646145,4490,4490,4490,4490,0
|
|
20240628,164900,233646145,4490,4490,4490,4490,0
|
|
20240628,164800,233646145,4490,4490,4490,4490,0
|
|
20240628,164700,233646145,4490,4490,4490,4490,0
|
|
20240628,164600,233646145,4490,4490,4490,4490,0
|
|
20240628,164500,233646145,4490,4490,4490,4490,0
|
|
20240628,164400,233646145,4490,4490,4490,4490,0
|
|
20240628,164300,233646145,4490,4490,4490,4490,0
|
|
20240628,164200,233646145,4490,4490,4490,4490,0
|
|
20240628,164100,233646145,4490,4490,4490,4490,0
|
|
20240628,164000,233646145,4490,4490,4490,4490,0
|
|
20240628,163900,233646145,4490,4490,4490,4490,0
|
|
20240628,163800,233646145,4490,4490,4490,4490,0
|
|
20240628,163700,233646145,4490,4490,4490,4490,0
|
|
20240628,163600,233646145,4490,4490,4490,4490,0
|
|
20240628,163500,233646145,4490,4490,4490,4490,0
|
|
20240628,163400,233646145,4490,4490,4490,4490,0
|
|
20240628,163300,233646145,4490,4490,4490,4490,0
|
|
20240628,163200,233646145,4490,4490,4490,4490,0
|
|
20240628,163100,233646145,4490,4490,4490,4490,0
|
|
20240628,163000,233646145,4490,4490,4490,4490,0
|
|
20240628,162900,233646145,4490,4490,4490,4490,0
|
|
20240628,162800,233646145,4490,4490,4490,4490,0
|
|
20240628,162700,233646145,4490,4490,4490,4490,0
|
|
20240628,162600,233646145,4490,4490,4490,4490,0
|
|
20240628,162500,233646145,4490,4490,4490,4490,0
|
|
20240628,162400,233646145,4490,4490,4490,4490,0
|
|
20240628,162300,233646145,4490,4490,4490,4490,0
|
|
20240628,162200,233646145,4490,4490,4490,4490,2000
|
|
20240628,162100,233646145,4490,4490,4490,4490,0
|
|
20240628,162000,233646145,4490,4490,4490,4490,0
|
|
20240628,161900,233646145,4490,4490,4490,4490,0
|
|
20240628,161800,233646145,4490,4490,4490,4490,0
|
|
20240628,161700,233646145,4490,4490,4490,4490,0
|
|
20240628,161600,233646145,4490,4490,4490,4490,0
|
|
20240628,161500,233646145,4490,4490,4490,4490,0
|
|
20240628,161400,233646145,4490,4490,4490,4490,0
|
|
20240628,161300,233646145,4490,4490,4490,4490,0
|
|
20240628,161200,233646145,4490,4490,4490,4490,0
|
|
20240628,161100,233646145,4490,4490,4490,4490,0
|
|
20240628,161000,233646145,4490,4490,4490,4490,0
|
|
20240628,160900,233646145,4490,4490,4490,4490,0
|
|
20240628,160800,233646145,4490,4490,4490,4490,0
|
|
20240628,160700,233646145,4490,4490,4490,4490,0
|
|
20240628,160600,233646145,4490,4490,4490,4490,0
|
|
20240628,160500,233646145,4490,4490,4490,4490,0
|
|
20240628,160400,233646145,4490,4490,4490,4490,0
|
|
20240628,160300,233646145,4490,4490,4490,4490,0
|
|
20240628,160200,233646145,4490,4490,4490,4490,0
|
|
20240628,160100,233646145,4490,4490,4490,4490,0
|
|
20240628,160000,233646145,4490,4490,4490,4490,0
|
|
20240628,155900,233646145,4490,4490,4490,4490,0
|
|
20240628,155800,233646145,4490,4490,4490,4490,0
|
|
20240628,155700,233646145,4490,4490,4490,4490,0
|
|
20240628,155600,233646145,4490,4490,4490,4490,0
|
|
20240628,155500,233646145,4490,4490,4490,4490,0
|
|
20240628,155400,233646145,4490,4490,4490,4490,0
|
|
20240628,155300,233646145,4490,4490,4490,4490,0
|
|
20240628,155200,233646145,4490,4490,4490,4490,2000
|
|
20240628,155100,233646145,4490,4490,4490,4490,0
|
|
20240628,155000,233646145,4490,4490,4490,4490,0
|
|
20240628,154900,233646145,4490,4490,4490,4490,0
|
|
20240628,154800,233646145,4490,4490,4490,4490,0
|
|
20240628,154700,233646145,4490,4490,4490,4490,0
|
|
20240628,154600,233646145,4490,4490,4490,4490,0
|
|
20240628,154500,233646145,4490,4490,4490,4490,0
|
|
20240628,154400,233646145,4490,4490,4490,4490,0
|
|
20240628,154300,233646145,4490,4490,4490,4490,0
|
|
20240628,154200,233646145,4490,4490,4490,4490,0
|
|
20240628,154100,233646145,4490,4490,4490,4490,0
|
|
20240628,154000,233646145,4490,4490,4490,4490,0
|
|
20240628,153900,233646145,4490,4490,4490,4490,0
|
|
20240628,153800,233646145,4490,4490,4490,4490,0
|
|
20240628,153700,233646145,4490,4490,4490,4490,0
|
|
20240628,153600,233646145,4490,4490,4490,4490,0
|
|
20240628,153500,233646145,4490,4490,4490,4490,0
|
|
20240628,153400,233646145,4490,4490,4490,4490,0
|
|
20240628,153300,233646145,4490,4490,4490,4490,0
|
|
20240628,153200,233646145,4490,4490,4490,4490,0
|
|
20240628,153100,233646145,4490,4490,4490,4490,0
|
|
20240628,153000,233646145,4490,4490,4490,4490,2000
|
|
20240628,152900,224666145,4480,4480,4480,4480,0
|
|
20240628,152800,224666145,4480,4480,4480,4480,0
|
|
20240628,152700,224666145,4480,4480,4480,4480,0
|
|
20240628,152600,224666145,4480,4480,4480,4480,0
|
|
20240628,152500,224666145,4480,4480,4480,4480,0
|
|
20240628,152400,224666145,4480,4480,4480,4480,0
|
|
20240628,152300,224666145,4480,4480,4480,4480,0
|
|
20240628,152200,224666145,4480,4480,4480,4480,0
|
|
20240628,152100,224666145,4480,4480,4480,4480,0
|
|
20240628,152000,224666145,4480,4480,4480,4480,0
|
|
20240628,151900,224666145,4480,4480,4505,4480,311
|
|
20240628,151800,223266140,4485,4485,4505,4485,13
|
|
20240628,151700,223207775,4485,4485,4505,4485,15
|
|
20240628,151600,223140400,4485,4480,4505,4480,30
|
|
20240628,151500,223005485,4505,4505,4505,4505,58
|
|
20240628,151400,222744195,4505,4480,4505,4480,25
|
|
20240628,151300,222632070,4505,4505,4505,4505,55
|
|
20240628,151200,222384295,4505,4505,4510,4505,19
|
|
20240628,151100,222298695,4505,4485,4505,4485,76
|
|
20240628,151000,221956435,4505,4505,4505,4505,0
|
|
20240628,150900,221956435,4505,4505,4505,4505,16
|
|
20240628,150800,221884355,4505,4505,4505,4505,15
|
|
20240628,150700,221816780,4505,4505,4505,4505,5
|
|
20240628,150600,221794255,4505,4505,4505,4505,15
|
|
20240628,150500,221726680,4505,4505,4505,4505,0
|
|
20240628,150400,221726680,4505,4505,4505,4500,25
|
|
20240628,150300,221614135,4505,4505,4505,4505,5
|
|
20240628,150200,221591610,4505,4505,4505,4505,15
|
|
20240628,150100,221524035,4475,4475,4475,4475,6
|
|
20240628,150000,221497185,4505,4505,4505,4505,15
|
|
20240628,145900,221429610,4505,4505,4505,4505,16
|
|
20240628,145800,221357530,4500,4500,4500,4500,222
|
|
20240628,145700,220358530,4495,4495,4495,4495,434
|
|
20240628,145600,218407700,4495,4495,4495,4495,0
|
|
20240628,145500,218407700,4495,4495,4495,4495,15
|
|
20240628,145400,218340275,4495,4495,4495,4495,71
|
|
20240628,145300,218021130,4495,4495,4495,4495,15
|
|
20240628,145200,217953705,4495,4475,4495,4475,22
|
|
20240628,145100,217854935,4495,4495,4495,4495,180
|
|
20240628,145000,217045835,4495,4495,4495,4495,15
|
|
20240628,144900,216978410,4490,4490,4490,4490,0
|
|
20240628,144800,216978410,4490,4490,4490,4490,15
|
|
20240628,144700,216911060,4490,4490,4490,4490,0
|
|
20240628,144600,216911060,4490,4490,4490,4490,16
|
|
20240628,144500,216839220,4490,4470,4490,4470,30
|
|
20240628,144400,216704820,4470,4470,4470,4470,0
|
|
20240628,144300,216704820,4470,4490,4490,4470,315
|
|
20240628,144200,215293345,4485,4490,4490,4485,13
|
|
20240628,144100,215235005,4500,4500,4500,4500,116
|
|
20240628,144000,214713005,4490,4490,4490,4490,43
|
|
20240628,143900,214519935,4490,4490,4490,4490,15
|
|
20240628,143800,214452585,4490,4490,4490,4490,15
|
|
20240628,143700,214385235,4490,4490,4490,4490,0
|
|
20240628,143600,214385235,4490,4485,4490,4480,31
|
|
20240628,143500,214246185,4500,4500,4500,4500,0
|
|
20240628,143400,214246185,4500,4500,4500,4500,16
|
|
20240628,143300,214174185,4510,4505,4510,4485,3519
|
|
20240628,143200,198372035,4545,4545,4545,4545,315
|
|
20240628,143100,196940360,4540,4530,4540,4530,334
|
|
20240628,143000,195425360,4530,4530,4530,4530,0
|
|
20240628,142900,195425360,4530,4530,4530,4530,15
|
|
20240628,142800,195357410,4500,4500,4500,4500,0
|
|
20240628,142700,195357410,4500,4530,4530,4500,30
|
|
20240628,142600,195221960,4505,4505,4505,4505,100
|
|
20240628,142500,194771460,4505,4530,4530,4505,19
|
|
20240628,142400,194685465,4530,4530,4530,4530,15
|
|
20240628,142300,194617515,4510,4530,4530,4510,218
|
|
20240628,142200,193630335,4535,4535,4535,4535,15
|
|
20240628,142100,193562310,4535,4535,4535,4535,0
|
|
20240628,142000,193562310,4535,4535,4535,4535,16
|
|
20240628,141900,193489750,4515,4520,4520,4515,15
|
|
20240628,141800,193421990,4540,4540,4540,4540,23
|
|
20240628,141700,193317570,4540,4540,4540,4540,0
|
|
20240628,141600,193317570,4540,4540,4540,4540,15
|
|
20240628,141500,193249470,4545,4545,4545,4545,15
|
|
20240628,141400,193181295,4520,4520,4520,4520,18
|
|
20240628,141300,193099935,4540,4540,4540,4540,103
|
|
20240628,141200,192632315,4550,4550,4550,4550,0
|
|
20240628,141100,192632315,4550,4525,4550,4525,1284
|
|
20240628,141000,186798245,4525,4490,4525,4490,5273
|
|
20240628,140900,162985230,4510,4510,4510,4510,15
|
|
20240628,140800,162917580,4510,4510,4510,4510,16
|
|
20240628,140700,162845420,4510,4510,4510,4510,0
|
|
20240628,140600,162845420,4510,4505,4510,4505,182
|
|
20240628,140500,162025435,4510,4510,4510,4510,0
|
|
20240628,140400,162025435,4510,4485,4510,4485,21
|
|
20240628,140300,161930875,4485,4485,4485,4485,65
|
|
20240628,140200,161639350,4510,4485,4510,4485,426
|
|
20240628,140100,159728340,4485,4510,4510,4485,33
|
|
20240628,140000,159579960,4510,4510,4510,4510,0
|
|
20240628,135900,159579960,4510,4510,4510,4510,15
|
|
20240628,135800,159512310,4510,4510,4510,4510,0
|
|
20240628,135700,159512310,4510,4510,4510,4510,16
|
|
20240628,135600,159440150,4510,4510,4510,4510,0
|
|
20240628,135500,159440150,4510,4485,4510,4485,21
|
|
20240628,135400,159345590,4510,4510,4510,4510,15
|
|
20240628,135300,159277940,4485,4485,4485,4485,16
|
|
20240628,135200,159206180,4515,4515,4515,4515,16
|
|
20240628,135100,159133940,4485,4485,4485,4485,70
|
|
20240628,135000,158819990,4515,4485,4515,4485,1197
|
|
20240628,134900,153450995,4515,4515,4515,4515,0
|
|
20240628,134800,153450995,4515,4515,4515,4515,15
|
|
20240628,134700,153383270,4515,4515,4515,4515,16
|
|
20240628,134600,153311030,4485,4485,4485,4485,12
|
|
20240628,134500,153257210,4485,4515,4515,4485,21
|
|
20240628,134400,153162575,4485,4485,4485,4485,15
|
|
20240628,134300,153095300,4515,4515,4515,4515,15
|
|
20240628,134200,153027575,4515,4515,4515,4515,0
|
|
20240628,134100,153027575,4515,4515,4515,4515,49
|
|
20240628,134000,152806340,4515,4515,4515,4515,0
|
|
20240628,133900,152806340,4515,4515,4515,4515,15
|
|
20240628,133800,152738615,4515,4515,4515,4515,15
|
|
20240628,133700,152670890,4515,4515,4515,4515,0
|
|
20240628,133600,152670890,4515,4485,4515,4485,21
|
|
20240628,133500,152576255,4485,4490,4490,4485,15
|
|
20240628,133400,152508970,4510,4485,4510,4485,216
|
|
20240628,133300,151539810,4510,4510,4510,4510,0
|
|
20240628,133200,151539810,4510,4510,4510,4510,15
|
|
20240628,133100,151472160,4510,4510,4510,4510,15
|
|
20240628,133000,151404510,4485,4515,4515,4485,116
|
|
20240628,132900,150883440,4510,4510,4510,4510,16
|
|
20240628,132800,150811280,4510,4510,4510,4510,0
|
|
20240628,132700,150811280,4510,4495,4510,4495,30
|
|
20240628,132600,150676205,4495,4495,4495,4495,6
|
|
20240628,132500,150649235,4510,4510,4510,4510,15
|
|
20240628,132400,150581585,4510,4510,4510,4510,16
|
|
20240628,132300,150509425,4515,4515,4515,4515,0
|
|
20240628,132200,150509425,4515,4515,4515,4515,15
|
|
20240628,132100,150441700,4485,4485,4485,4485,21
|
|
20240628,132000,150347515,4515,4510,4515,4510,215
|
|
20240628,131900,149377790,4515,4515,4515,4515,0
|
|
20240628,131800,149377790,4515,4490,4515,4485,31
|
|
20240628,131700,149238270,4490,4515,4515,4490,27
|
|
20240628,131600,149116515,4515,4515,4515,4515,0
|
|
20240628,131500,149116515,4515,4500,4515,4500,31
|
|
20240628,131400,148976685,4500,4500,4500,4500,0
|
|
20240628,131300,148976685,4500,4500,4500,4500,16
|
|
20240628,131200,148904685,4500,4500,4500,4500,0
|
|
20240628,131100,148904685,4500,4500,4500,4500,15
|
|
20240628,131000,148837185,4500,4495,4500,4495,315
|
|
20240628,130900,147421185,4500,4500,4500,4500,273
|
|
20240628,130800,146192685,4515,4515,4515,4515,16
|
|
20240628,130700,146120445,4500,4500,4500,4500,6
|
|
20240628,130600,146093445,4510,4510,4510,4510,15
|
|
20240628,130500,146025795,4515,4515,4515,4515,0
|
|
20240628,130400,146025795,4515,4515,4515,4515,15
|
|
20240628,130300,145958070,4515,4515,4515,4515,16
|
|
20240628,130200,145885830,4515,4515,4515,4515,0
|
|
20240628,130100,145885830,4515,4500,4515,4500,51
|
|
20240628,130000,145655790,4515,4515,4515,4515,0
|
|
20240628,125900,145655790,4515,4515,4515,4515,15
|
|
20240628,125800,145588065,4500,4500,4500,4500,6
|
|
20240628,125700,145561065,4515,4515,4515,4515,15
|
|
20240628,125600,145493340,4510,4510,4510,4510,0
|
|
20240628,125500,145493340,4510,4495,4510,4495,55
|
|
20240628,125400,145245875,4495,4515,4515,4495,155
|
|
20240628,125300,144548850,4515,4515,4515,4515,0
|
|
20240628,125200,144548850,4515,4495,4515,4495,30
|
|
20240628,125100,144413700,4515,4515,4515,4515,0
|
|
20240628,125000,144413700,4515,4515,4515,4515,16
|
|
20240628,124900,144341460,4515,4515,4515,4515,0
|
|
20240628,124800,144341460,4515,4495,4515,4495,24
|
|
20240628,124700,144233220,4495,4495,4495,4495,9
|
|
20240628,124600,144192765,4495,4495,4495,4495,291
|
|
20240628,124500,142884720,4515,4515,4515,4515,16
|
|
20240628,124400,142812480,4495,4495,4495,4495,0
|
|
20240628,124300,142812480,4495,4510,4515,4495,273
|
|
20240628,124200,141581400,4515,4515,4515,4515,0
|
|
20240628,124100,141581400,4515,4515,4515,4515,15
|
|
20240628,124000,141513675,4515,4515,4515,4515,16
|
|
20240628,123900,141441435,4490,4490,4490,4490,6
|
|
20240628,123800,141414495,4510,4510,4510,4510,15
|
|
20240628,123700,141346845,4510,4510,4510,4510,0
|
|
20240628,123600,141346845,4510,4510,4510,4510,15
|
|
20240628,123500,141279195,4485,4490,4490,4485,15
|
|
20240628,123400,141211915,4515,4515,4515,4515,16
|
|
20240628,123300,141139675,4515,4515,4515,4515,15
|
|
20240628,123200,141071950,4515,4515,4515,4515,0
|
|
20240628,123100,141071950,4515,4515,4515,4515,15
|
|
20240628,123000,141004225,4485,4485,4485,4485,852
|
|
20240628,122900,137183005,4485,4515,4515,4485,22
|
|
20240628,122800,137083855,4515,4515,4515,4515,0
|
|
20240628,122700,137083855,4515,4515,4515,4515,15
|
|
20240628,122600,137016130,4485,4515,4515,4485,30
|
|
20240628,122500,136881130,4515,4515,4515,4515,0
|
|
20240628,122400,136881130,4515,4515,4515,4515,16
|
|
20240628,122300,136808890,4485,4485,4485,4485,12
|
|
20240628,122200,136755070,4485,4510,4510,4485,18
|
|
20240628,122100,136673965,4510,4510,4510,4510,0
|
|
20240628,122000,136673965,4510,4485,4510,4485,21
|
|
20240628,121900,136579405,4510,4490,4510,4490,165
|
|
20240628,121800,135838005,4485,4485,4485,4485,400
|
|
20240628,121700,134044005,4485,4490,4490,4485,31
|
|
20240628,121600,133904890,4490,4490,4490,4490,0
|
|
20240628,121500,133904890,4490,4490,4490,4490,15
|
|
20240628,121400,133837540,4490,4490,4490,4490,0
|
|
20240628,121300,133837540,4490,4485,4490,4485,38
|
|
20240628,121200,133667035,4490,4490,4490,4490,0
|
|
20240628,121100,133667035,4490,4490,4490,4490,17
|
|
20240628,121000,133590705,4485,4495,4495,4485,21
|
|
20240628,120900,133496370,4485,4485,4485,4485,15
|
|
20240628,120800,133429095,4495,4495,4495,4495,15
|
|
20240628,120700,133361670,4485,4495,4495,4485,864
|
|
20240628,120600,129482180,4510,4510,4510,4510,16
|
|
20240628,120500,129410020,4515,4515,4515,4515,1
|
|
20240628,120400,129405505,4510,4510,4510,4510,115
|
|
20240628,120300,128886855,4510,4510,4510,4495,36
|
|
20240628,120200,128724795,4510,4510,4510,4510,0
|
|
20240628,120100,128724795,4510,4495,4510,4495,22
|
|
20240628,120000,128625665,4495,4495,4495,4495,15
|
|
20240628,115900,128558240,4510,4510,4510,4510,15
|
|
20240628,115800,128490590,4500,4510,4510,4500,795
|
|
20240628,115700,124913080,4510,4500,4510,4500,44
|
|
20240628,115600,124714940,4510,4510,4510,4510,16
|
|
20240628,115500,124642780,4510,4510,4510,4510,0
|
|
20240628,115400,124642780,4510,4510,4510,4510,15
|
|
20240628,115300,124575130,4515,4515,4515,4515,0
|
|
20240628,115200,124575130,4515,4515,4515,4515,15
|
|
20240628,115100,124507405,4500,4500,4500,4500,22
|
|
20240628,115000,124408405,4520,4520,4520,4520,16
|
|
20240628,114900,124336085,4510,4510,4515,4510,1507
|
|
20240628,114800,117539420,4515,4515,4515,4515,0
|
|
20240628,114700,117539420,4515,4515,4515,4515,15
|
|
20240628,114600,117471695,4515,4515,4515,4515,0
|
|
20240628,114500,117471695,4515,4515,4515,4515,16
|
|
20240628,114400,117399455,4515,4515,4515,4515,0
|
|
20240628,114300,117399455,4515,4510,4515,4510,30
|
|
20240628,114200,117264080,4510,4515,4515,4510,31
|
|
20240628,114100,117124195,4515,4515,4515,4515,0
|
|
20240628,114000,117124195,4515,4515,4515,4515,15
|
|
20240628,113900,117056470,4515,4515,4515,4515,0
|
|
20240628,113800,117056470,4515,4515,4515,4515,16
|
|
20240628,113700,116984230,4515,4515,4515,4515,0
|
|
20240628,113600,116984230,4515,4515,4515,4515,16
|
|
20240628,113500,116911990,4515,4515,4515,4515,0
|
|
20240628,113400,116911990,4515,4510,4515,4510,30
|
|
20240628,113300,116776615,4515,4515,4515,4515,16
|
|
20240628,113200,116704375,4505,4515,4515,4505,382
|
|
20240628,113100,114982465,4515,4515,4515,4515,15
|
|
20240628,113000,114914740,4505,4505,4505,4505,200
|
|
20240628,112900,114013740,4515,4515,4515,4515,15
|
|
20240628,112800,113946015,4515,4515,4515,4515,0
|
|
20240628,112700,113946015,4515,4510,4515,4510,42
|
|
20240628,112600,113756390,4520,4520,4520,4520,15
|
|
20240628,112500,113688590,4505,4510,4510,4505,15
|
|
20240628,112400,113620960,4510,4510,4510,4510,4
|
|
20240628,112300,113602920,4510,4510,4510,4505,122
|
|
20240628,112200,113053300,4520,4520,4520,4520,16
|
|
20240628,112100,112980980,4510,4510,4510,4510,89
|
|
20240628,112000,112579590,4520,4520,4520,4520,15
|
|
20240628,111900,112511790,4520,4520,4520,4520,15
|
|
20240628,111800,112443990,4510,4515,4520,4510,72
|
|
20240628,111700,112118775,4520,4510,4520,4505,31
|
|
20240628,111600,111978875,4520,4520,4520,4520,0
|
|
20240628,111500,111978875,4520,4520,4520,4520,15
|
|
20240628,111400,111911075,4525,4525,4525,4525,0
|
|
20240628,111300,111911075,4525,4505,4525,4505,21
|
|
20240628,111200,111816170,4525,4525,4525,4525,16
|
|
20240628,111100,111743770,4525,4525,4525,4525,20
|
|
20240628,111000,111653270,4525,4505,4525,4505,28
|
|
20240628,110900,111526830,4505,4505,4505,4505,0
|
|
20240628,110800,111526830,4505,4515,4525,4505,530
|
|
20240628,110700,109136045,4525,4525,4525,4525,4
|
|
20240628,110600,109117945,4530,4520,4530,4520,278
|
|
20240628,110500,107860740,4530,4530,4530,4530,15
|
|
20240628,110400,107792790,4520,4525,4525,4520,736
|
|
20240628,110300,104462415,4550,4540,4550,4540,844
|
|
20240628,110200,100623595,4530,4530,4530,4530,212
|
|
20240628,110100,99663235,4545,4545,4545,4545,15
|
|
20240628,110000,99595060,4545,4545,4545,4545,0
|
|
20240628,105900,99595060,4545,4540,4545,4525,821
|
|
20240628,105800,95865205,4540,4540,4540,4540,15
|
|
20240628,105700,95797105,4520,4520,4520,4520,100
|
|
20240628,105600,95345105,4535,4535,4535,4535,163
|
|
20240628,105500,94605900,4540,4525,4540,4520,290
|
|
20240628,105400,93293860,4530,4540,4540,4530,1130
|
|
20240628,105300,88173700,4540,4530,4540,4530,2441
|
|
20240628,105200,77114640,4530,4530,4530,4525,723
|
|
20240628,105100,73841085,4525,4525,4530,4525,872
|
|
20240628,105000,69891140,4530,4525,4530,4525,214
|
|
20240628,104900,68922715,4525,4530,4530,4515,328
|
|
20240628,104800,67438400,4530,4520,4530,4520,1116
|
|
20240628,104700,62392345,4525,4530,4530,4525,1826
|
|
20240628,104600,54125655,4530,4515,4530,4515,1029
|
|
20240628,104500,49471885,4510,4520,4525,4510,831
|
|
20240628,104400,45715065,4515,4500,4515,4500,1834
|
|
20240628,104300,37457675,4500,4480,4500,4480,808
|
|
20240628,104200,33830385,4495,4495,4495,4470,257
|
|
20240628,104100,32675895,4495,4495,4495,4495,0
|
|
20240628,104000,32675895,4495,4495,4495,4495,235
|
|
20240628,103900,31619570,4495,4495,4495,4495,102
|
|
20240628,103800,31161080,4495,4490,4495,4470,32
|
|
20240628,103700,31017595,4470,4490,4490,4470,379
|
|
20240628,103600,29316185,4490,4475,4490,4475,231
|
|
20240628,103500,28279945,4475,4485,4485,4475,20
|
|
20240628,103400,28190295,4485,4480,4485,4480,221
|
|
20240628,103300,27200170,4475,4480,4480,4475,39
|
|
20240628,103200,27025530,4480,4480,4480,4480,18
|
|
20240628,103100,26944890,4480,4470,4480,4470,27
|
|
20240628,103000,26824090,4475,4470,4475,4470,220
|
|
20240628,102900,25840405,4470,4460,4470,4460,419
|
|
20240628,102800,23969455,4460,4460,4460,4460,16
|
|
20240628,102700,23898095,4460,4460,4460,4460,14
|
|
20240628,102600,23835655,4460,4465,4465,4450,134
|
|
20240628,102500,23238000,4465,4435,4465,4435,61
|
|
20240628,102400,22966115,4465,4455,4465,4455,250
|
|
20240628,102300,21851365,4465,4465,4465,4465,0
|
|
20240628,102200,21851365,4465,4460,4465,4460,256
|
|
20240628,102100,20709295,4460,4460,4460,4460,16
|
|
20240628,102000,20637935,4460,4460,4460,4460,3
|
|
20240628,101900,20624555,4430,4450,4460,4430,371
|
|
20240628,101800,18971990,4450,4450,4450,4450,0
|
|
20240628,101700,18971990,4450,4450,4450,4450,187
|
|
20240628,101600,18139840,4430,4450,4450,4430,23
|
|
20240628,101500,18037930,4450,4450,4450,4450,516
|
|
20240628,101400,15741730,4450,4450,4450,4450,0
|
|
20240628,101300,15741730,4450,4450,4450,4450,80
|
|
20240628,101200,15385730,4450,4435,4450,4435,245
|
|
20240628,101100,14297370,4435,4435,4435,4435,2
|
|
20240628,101000,14288500,4435,4435,4435,4435,160
|
|
20240628,100900,13578900,4435,4430,4435,4430,434
|
|
20240628,100800,11655885,4430,4430,4430,4430,15
|
|
20240628,100700,11589435,4415,4415,4430,4415,85
|
|
20240628,100600,11213215,4430,4430,4430,4430,15
|
|
20240628,100500,11146765,4430,4430,4430,4430,16
|
|
20240628,100400,11075885,4430,4430,4430,4430,0
|
|
20240628,100300,11075885,4430,4430,4430,4430,15
|
|
20240628,100200,11009435,4430,4430,4430,4430,0
|
|
20240628,100100,11009435,4430,4415,4430,4415,26
|
|
20240628,100000,10894405,4425,4425,4425,4425,3
|
|
20240628,095900,10881130,4430,4410,4430,4410,32
|
|
20240628,095800,10739690,4430,4430,4430,4430,15
|
|
20240628,095700,10673240,4410,4410,4410,4410,6
|
|
20240628,095600,10646780,4430,4430,4430,4430,15
|
|
20240628,095500,10580330,4430,4430,4430,4430,1
|
|
20240628,095400,10575900,4430,4430,4430,4430,16
|
|
20240628,095300,10505020,4430,4430,4430,4430,30
|
|
20240628,095200,10372120,4430,4430,4430,4430,15
|
|
20240628,095100,10305670,4430,4430,4430,4430,25
|
|
20240628,095000,10194920,4410,4410,4410,4410,16
|
|
20240628,094900,10124360,4410,4425,4425,4410,101
|
|
20240628,094800,9678710,4410,4410,4410,4410,7
|
|
20240628,094700,9647840,4425,4425,4425,4425,515
|
|
20240628,094600,7368965,4425,4425,4425,4425,0
|
|
20240628,094500,7368965,4425,4425,4425,4425,15
|
|
20240628,094400,7302590,4410,4425,4425,4410,57
|
|
20240628,094300,7050995,4425,4425,4425,4425,0
|
|
20240628,094200,7050995,4425,4425,4425,4425,17
|
|
20240628,094100,6975770,4405,4425,4425,4405,357
|
|
20240628,094000,5396365,4425,4425,4425,4425,15
|
|
20240628,093900,5329990,4405,4405,4405,4405,0
|
|
20240628,093800,5329990,4405,4425,4425,4405,22
|
|
20240628,093700,5232780,4405,4425,4425,4405,82
|
|
20240628,093600,4871250,4425,4425,4425,4425,23
|
|
20240628,093500,4769475,4425,4425,4425,4425,15
|
|
20240628,093400,4703100,4425,4425,4425,4425,0
|
|
20240628,093300,4703100,4425,4410,4425,4410,32
|
|
20240628,093200,4561755,4425,4425,4425,4425,0
|
|
20240628,093100,4561755,4425,4425,4425,4425,20
|
|
20240628,093000,4473255,4425,4425,4425,4425,0
|
|
20240628,092900,4473255,4425,4410,4425,4410,22
|
|
20240628,092800,4376010,4425,4425,4425,4425,15
|
|
20240628,092700,4309635,4425,4425,4425,4425,0
|
|
20240628,092600,4309635,4425,4425,4425,4425,61
|
|
20240628,092500,4039710,4405,4405,4405,4405,0
|
|
20240628,092400,4039710,4405,4425,4425,4405,57
|
|
20240628,092300,3787785,4420,4420,4420,4420,0
|
|
20240628,092200,3787785,4420,4420,4420,4420,0
|
|
20240628,092100,3787785,4420,4420,4420,4420,28
|
|
20240628,092000,3664025,4420,4420,4420,4420,1
|
|
20240628,091900,3659605,4425,4430,4430,4425,65
|
|
20240628,091800,3371660,4430,4430,4430,4430,0
|
|
20240628,091700,3371660,4430,4430,4430,4430,5
|
|
20240628,091600,3349510,4425,4410,4425,4410,202
|
|
20240628,091500,2457500,4410,4410,4410,4410,16
|
|
20240628,091400,2386940,4415,4415,4415,4415,34
|
|
20240628,091300,2236830,4415,4415,4415,4415,1
|
|
20240628,091200,2232415,4415,4410,4415,4410,41
|
|
20240628,091100,2051430,4410,4410,4410,4410,0
|
|
20240628,091000,2051430,4410,4410,4410,4410,1
|
|
20240628,090900,2047020,4415,4415,4415,4415,34
|
|
20240628,090800,1896910,4415,4415,4415,4415,0
|
|
20240628,090700,1896910,4415,4410,4415,4405,69
|
|
20240628,090600,1592615,4410,4410,4410,4410,25
|
|
20240628,090500,1482365,4410,4410,4410,4410,0
|
|
20240628,090400,1482365,4410,4405,4410,4405,6
|
|
20240628,090300,1455920,4390,4390,4390,4390,0
|
|
20240628,090200,1455920,4390,4390,4390,4390,5
|
|
20240628,090100,1433970,4380,4390,4390,4380,23
|
|
20240628,090000,1333200,4400,4400,4400,4400,303
|