636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193300,619432370,6730,6730,6730,6730,3683
|
|
20240628,193200,619432370,6730,6730,6730,6730,0
|
|
20240628,193100,619432370,6730,6730,6730,6730,0
|
|
20240628,193000,619432370,6730,6730,6730,6730,0
|
|
20240628,192900,619432370,6730,6730,6730,6730,0
|
|
20240628,192800,619432370,6730,6730,6730,6730,0
|
|
20240628,192700,619432370,6730,6730,6730,6730,0
|
|
20240628,192600,619432370,6730,6730,6730,6730,0
|
|
20240628,192500,619432370,6730,6730,6730,6730,0
|
|
20240628,192400,619432370,6730,6730,6730,6730,0
|
|
20240628,192300,619432370,6730,6730,6730,6730,0
|
|
20240628,192200,619432370,6730,6730,6730,6730,0
|
|
20240628,192100,619432370,6730,6730,6730,6730,0
|
|
20240628,192000,619432370,6730,6730,6730,6730,0
|
|
20240628,191900,619432370,6730,6730,6730,6730,0
|
|
20240628,191800,619432370,6730,6730,6730,6730,0
|
|
20240628,191700,619432370,6730,6730,6730,6730,0
|
|
20240628,191600,619432370,6730,6730,6730,6730,0
|
|
20240628,191500,619432370,6730,6730,6730,6730,0
|
|
20240628,191400,619432370,6730,6730,6730,6730,0
|
|
20240628,191300,619432370,6730,6730,6730,6730,0
|
|
20240628,191200,619432370,6730,6730,6730,6730,0
|
|
20240628,191100,619432370,6730,6730,6730,6730,0
|
|
20240628,191000,619432370,6730,6730,6730,6730,0
|
|
20240628,190900,619432370,6730,6730,6730,6730,0
|
|
20240628,190800,619432370,6730,6730,6730,6730,0
|
|
20240628,190700,619432370,6730,6730,6730,6730,0
|
|
20240628,190600,619432370,6730,6730,6730,6730,0
|
|
20240628,190500,619432370,6730,6730,6730,6730,0
|
|
20240628,190400,619432370,6730,6730,6730,6730,0
|
|
20240628,190300,619432370,6730,6730,6730,6730,3683
|
|
20240628,190200,619432370,6730,6730,6730,6730,0
|
|
20240628,190100,619432370,6730,6730,6730,6730,0
|
|
20240628,190000,619432370,6730,6730,6730,6730,0
|
|
20240628,185900,619432370,6730,6730,6730,6730,0
|
|
20240628,185800,619432370,6730,6730,6730,6730,0
|
|
20240628,185700,619432370,6730,6730,6730,6730,0
|
|
20240628,185600,619432370,6730,6730,6730,6730,0
|
|
20240628,185500,619432370,6730,6730,6730,6730,0
|
|
20240628,185400,619432370,6730,6730,6730,6730,0
|
|
20240628,185300,619432370,6730,6730,6730,6730,0
|
|
20240628,185200,619432370,6730,6730,6730,6730,0
|
|
20240628,185100,619432370,6730,6730,6730,6730,0
|
|
20240628,185000,619432370,6730,6730,6730,6730,0
|
|
20240628,184900,619432370,6730,6730,6730,6730,0
|
|
20240628,184800,619432370,6730,6730,6730,6730,0
|
|
20240628,184700,619432370,6730,6730,6730,6730,0
|
|
20240628,184600,619432370,6730,6730,6730,6730,0
|
|
20240628,184500,619432370,6730,6730,6730,6730,0
|
|
20240628,184400,619432370,6730,6730,6730,6730,0
|
|
20240628,184300,619432370,6730,6730,6730,6730,0
|
|
20240628,184200,619432370,6730,6730,6730,6730,0
|
|
20240628,184100,619432370,6730,6730,6730,6730,0
|
|
20240628,184000,619432370,6730,6730,6730,6730,0
|
|
20240628,183900,619432370,6730,6730,6730,6730,0
|
|
20240628,183800,619432370,6730,6730,6730,6730,0
|
|
20240628,183700,619432370,6730,6730,6730,6730,0
|
|
20240628,183600,619432370,6730,6730,6730,6730,0
|
|
20240628,183500,619432370,6730,6730,6730,6730,0
|
|
20240628,183400,619432370,6730,6730,6730,6730,0
|
|
20240628,183300,619432370,6730,6730,6730,6730,3683
|
|
20240628,183200,619432370,6730,6730,6730,6730,0
|
|
20240628,183100,619432370,6730,6730,6730,6730,0
|
|
20240628,183000,619432370,6730,6730,6730,6730,0
|
|
20240628,182900,619432370,6730,6730,6730,6730,0
|
|
20240628,182800,619432370,6730,6730,6730,6730,0
|
|
20240628,182700,619432370,6730,6730,6730,6730,0
|
|
20240628,182600,619432370,6730,6730,6730,6730,0
|
|
20240628,182500,619432370,6730,6730,6730,6730,0
|
|
20240628,182400,619432370,6730,6730,6730,6730,0
|
|
20240628,182300,619432370,6730,6730,6730,6730,0
|
|
20240628,182200,619432370,6730,6730,6730,6730,0
|
|
20240628,182100,619432370,6730,6730,6730,6730,0
|
|
20240628,182000,619432370,6730,6730,6730,6730,0
|
|
20240628,181900,619432370,6730,6730,6730,6730,0
|
|
20240628,181800,619432370,6730,6730,6730,6730,0
|
|
20240628,181700,619432370,6730,6730,6730,6730,0
|
|
20240628,181600,619432370,6730,6730,6730,6730,0
|
|
20240628,181500,619432370,6730,6730,6730,6730,0
|
|
20240628,181400,619432370,6730,6730,6730,6730,0
|
|
20240628,181300,619432370,6730,6730,6730,6730,0
|
|
20240628,181200,619432370,6730,6730,6730,6730,0
|
|
20240628,181100,619432370,6730,6730,6730,6730,0
|
|
20240628,181000,619432370,6730,6730,6730,6730,0
|
|
20240628,180900,619432370,6730,6730,6730,6730,0
|
|
20240628,180800,619432370,6730,6730,6730,6730,0
|
|
20240628,180700,619432370,6730,6730,6730,6730,0
|
|
20240628,180600,619432370,6730,6730,6730,6730,0
|
|
20240628,180500,619432370,6730,6730,6730,6730,0
|
|
20240628,180400,619432370,6730,6730,6730,6730,0
|
|
20240628,180300,619432370,6730,6730,6730,6730,3683
|
|
20240628,180200,619432370,6730,6730,6730,6730,0
|
|
20240628,180100,619432370,6730,6730,6730,6730,0
|
|
20240628,180000,619432370,6730,6730,6730,6730,0
|
|
20240628,175900,619432370,6730,6730,6730,6730,0
|
|
20240628,175800,619432370,6730,6730,6730,6730,0
|
|
20240628,175700,619432370,6730,6730,6730,6730,0
|
|
20240628,175600,619432370,6730,6730,6730,6730,0
|
|
20240628,175500,619432370,6730,6730,6730,6730,0
|
|
20240628,175400,619432370,6730,6730,6730,6730,0
|
|
20240628,175300,619432370,6730,6730,6730,6730,0
|
|
20240628,175200,619432370,6730,6730,6730,6730,0
|
|
20240628,175100,619432370,6730,6730,6730,6730,0
|
|
20240628,175000,619432370,6730,6730,6730,6730,0
|
|
20240628,174900,619432370,6730,6730,6730,6730,0
|
|
20240628,174800,619432370,6730,6730,6730,6730,0
|
|
20240628,174700,619432370,6730,6730,6730,6730,0
|
|
20240628,174600,619432370,6730,6730,6730,6730,0
|
|
20240628,174500,619432370,6730,6730,6730,6730,0
|
|
20240628,174400,619432370,6730,6730,6730,6730,0
|
|
20240628,174300,619432370,6730,6730,6730,6730,0
|
|
20240628,174200,619432370,6730,6730,6730,6730,0
|
|
20240628,174100,619432370,6730,6730,6730,6730,0
|
|
20240628,174000,619432370,6730,6730,6730,6730,0
|
|
20240628,173900,619432370,6730,6730,6730,6730,0
|
|
20240628,173800,619432370,6730,6730,6730,6730,0
|
|
20240628,173700,619432370,6730,6730,6730,6730,0
|
|
20240628,173600,619432370,6730,6730,6730,6730,0
|
|
20240628,173500,619432370,6730,6730,6730,6730,0
|
|
20240628,173400,619432370,6730,6730,6730,6730,0
|
|
20240628,173300,619432370,6730,6730,6730,6730,3683
|
|
20240628,173200,619432370,6730,6730,6730,6730,0
|
|
20240628,173100,619432370,6730,6730,6730,6730,0
|
|
20240628,173000,619432370,6730,6730,6730,6730,0
|
|
20240628,172900,619432370,6730,6730,6730,6730,0
|
|
20240628,172800,619432370,6730,6730,6730,6730,0
|
|
20240628,172700,619432370,6730,6730,6730,6730,0
|
|
20240628,172600,619432370,6730,6730,6730,6730,0
|
|
20240628,172500,619432370,6730,6730,6730,6730,0
|
|
20240628,172400,619432370,6730,6730,6730,6730,0
|
|
20240628,172300,619432370,6730,6730,6730,6730,0
|
|
20240628,172200,619432370,6730,6730,6730,6730,0
|
|
20240628,172100,619432370,6730,6730,6730,6730,0
|
|
20240628,172000,619432370,6730,6730,6730,6730,0
|
|
20240628,171900,619432370,6730,6730,6730,6730,0
|
|
20240628,171800,619432370,6730,6730,6730,6730,0
|
|
20240628,171700,619432370,6730,6730,6730,6730,0
|
|
20240628,171600,619432370,6730,6730,6730,6730,0
|
|
20240628,171500,619432370,6730,6730,6730,6730,0
|
|
20240628,171400,619432370,6730,6730,6730,6730,0
|
|
20240628,171300,619432370,6730,6730,6730,6730,0
|
|
20240628,171200,619432370,6730,6730,6730,6730,0
|
|
20240628,171100,619432370,6730,6730,6730,6730,0
|
|
20240628,171000,619432370,6730,6730,6730,6730,0
|
|
20240628,170900,619432370,6730,6730,6730,6730,0
|
|
20240628,170800,619432370,6730,6730,6730,6730,0
|
|
20240628,170700,619432370,6730,6730,6730,6730,0
|
|
20240628,170600,619432370,6730,6730,6730,6730,0
|
|
20240628,170500,619432370,6730,6730,6730,6730,0
|
|
20240628,170400,619432370,6730,6730,6730,6730,0
|
|
20240628,170300,619432370,6730,6730,6730,6730,3683
|
|
20240628,170200,619432370,6730,6730,6730,6730,0
|
|
20240628,170100,619432370,6730,6730,6730,6730,0
|
|
20240628,170000,619432370,6730,6730,6730,6730,0
|
|
20240628,165900,619432370,6730,6730,6730,6730,0
|
|
20240628,165800,619432370,6730,6730,6730,6730,0
|
|
20240628,165700,619432370,6730,6730,6730,6730,0
|
|
20240628,165600,619432370,6730,6730,6730,6730,0
|
|
20240628,165500,619432370,6730,6730,6730,6730,0
|
|
20240628,165400,619432370,6730,6730,6730,6730,0
|
|
20240628,165300,619432370,6730,6730,6730,6730,0
|
|
20240628,165200,619432370,6730,6730,6730,6730,0
|
|
20240628,165100,619432370,6730,6730,6730,6730,0
|
|
20240628,165000,619432370,6730,6730,6730,6730,0
|
|
20240628,164900,619432370,6730,6730,6730,6730,0
|
|
20240628,164800,619432370,6730,6730,6730,6730,0
|
|
20240628,164700,619432370,6730,6730,6730,6730,0
|
|
20240628,164600,619432370,6730,6730,6730,6730,0
|
|
20240628,164500,619432370,6730,6730,6730,6730,0
|
|
20240628,164400,619432370,6730,6730,6730,6730,0
|
|
20240628,164300,619432370,6730,6730,6730,6730,0
|
|
20240628,164200,619432370,6730,6730,6730,6730,0
|
|
20240628,164100,619432370,6730,6730,6730,6730,0
|
|
20240628,164000,619432370,6730,6730,6730,6730,0
|
|
20240628,163900,619432370,6730,6730,6730,6730,0
|
|
20240628,163800,619432370,6730,6730,6730,6730,0
|
|
20240628,163700,619432370,6730,6730,6730,6730,0
|
|
20240628,163600,619432370,6730,6730,6730,6730,0
|
|
20240628,163500,619432370,6730,6730,6730,6730,0
|
|
20240628,163400,619432370,6730,6730,6730,6730,0
|
|
20240628,163300,619432370,6730,6730,6730,6730,3683
|
|
20240628,163200,619432370,6730,6730,6730,6730,0
|
|
20240628,163100,619432370,6730,6730,6730,6730,0
|
|
20240628,163000,619432370,6730,6730,6730,6730,0
|
|
20240628,162900,619432370,6730,6730,6730,6730,0
|
|
20240628,162800,619432370,6730,6730,6730,6730,0
|
|
20240628,162700,619432370,6730,6730,6730,6730,0
|
|
20240628,162600,619432370,6730,6730,6730,6730,0
|
|
20240628,162500,619432370,6730,6730,6730,6730,0
|
|
20240628,162400,619432370,6730,6730,6730,6730,0
|
|
20240628,162300,619432370,6730,6730,6730,6730,0
|
|
20240628,162200,619432370,6730,6730,6730,6730,0
|
|
20240628,162100,619432370,6730,6730,6730,6730,0
|
|
20240628,162000,619432370,6730,6730,6730,6730,0
|
|
20240628,161900,619432370,6730,6730,6730,6730,0
|
|
20240628,161800,619432370,6730,6730,6730,6730,0
|
|
20240628,161700,619432370,6730,6730,6730,6730,0
|
|
20240628,161600,619432370,6730,6730,6730,6730,0
|
|
20240628,161500,619432370,6730,6730,6730,6730,0
|
|
20240628,161400,619432370,6730,6730,6730,6730,0
|
|
20240628,161300,619432370,6730,6730,6730,6730,0
|
|
20240628,161200,619432370,6730,6730,6730,6730,0
|
|
20240628,161100,619432370,6730,6730,6730,6730,0
|
|
20240628,161000,619432370,6730,6730,6730,6730,0
|
|
20240628,160900,619432370,6730,6730,6730,6730,0
|
|
20240628,160800,619432370,6730,6730,6730,6730,0
|
|
20240628,160700,619432370,6730,6730,6730,6730,0
|
|
20240628,160600,619432370,6730,6730,6730,6730,0
|
|
20240628,160500,619432370,6730,6730,6730,6730,0
|
|
20240628,160400,619432370,6730,6730,6730,6730,0
|
|
20240628,160300,619432370,6730,6730,6730,6730,3683
|
|
20240628,160200,619432370,6730,6730,6730,6730,0
|
|
20240628,160100,619432370,6730,6730,6730,6730,0
|
|
20240628,160000,619432370,6730,6730,6730,6730,0
|
|
20240628,155900,619432370,6730,6730,6730,6730,0
|
|
20240628,155800,619432370,6730,6730,6730,6730,0
|
|
20240628,155700,619432370,6730,6730,6730,6730,0
|
|
20240628,155600,619432370,6730,6730,6730,6730,0
|
|
20240628,155500,619432370,6730,6730,6730,6730,0
|
|
20240628,155400,619432370,6730,6730,6730,6730,0
|
|
20240628,155300,619432370,6730,6730,6730,6730,0
|
|
20240628,155200,619432370,6730,6730,6730,6730,0
|
|
20240628,155100,619432370,6730,6730,6730,6730,0
|
|
20240628,155000,619432370,6730,6730,6730,6730,0
|
|
20240628,154900,619432370,6730,6730,6730,6730,0
|
|
20240628,154800,619432370,6730,6730,6730,6730,0
|
|
20240628,154700,619432370,6730,6730,6730,6730,0
|
|
20240628,154600,619432370,6730,6730,6730,6730,0
|
|
20240628,154500,619432370,6730,6730,6730,6730,0
|
|
20240628,154400,619432370,6730,6730,6730,6730,0
|
|
20240628,154300,619432370,6730,6730,6730,6730,0
|
|
20240628,154200,619432370,6730,6730,6730,6730,0
|
|
20240628,154100,619432370,6730,6730,6730,6730,0
|
|
20240628,154000,619432370,6730,6730,6730,6730,0
|
|
20240628,153900,619432370,6730,6730,6730,6730,0
|
|
20240628,153800,619432370,6730,6730,6730,6730,0
|
|
20240628,153700,619432370,6730,6730,6730,6730,0
|
|
20240628,153600,619432370,6730,6730,6730,6730,0
|
|
20240628,153500,619432370,6730,6730,6730,6730,0
|
|
20240628,153400,619432370,6730,6730,6730,6730,0
|
|
20240628,153300,619432370,6730,6730,6730,6730,3683
|
|
20240628,153200,619432370,6730,6730,6730,6730,0
|
|
20240628,153100,619432370,6730,6730,6730,6730,0
|
|
20240628,153000,619432370,6730,6730,6730,6730,3683
|
|
20240628,152900,594645780,6730,6730,6730,6730,0
|
|
20240628,152800,594645780,6730,6730,6730,6730,0
|
|
20240628,152700,594645780,6730,6730,6730,6730,0
|
|
20240628,152600,594645780,6730,6730,6730,6730,0
|
|
20240628,152500,594645780,6730,6730,6730,6730,0
|
|
20240628,152400,594645780,6730,6730,6730,6730,0
|
|
20240628,152300,594645780,6730,6730,6730,6730,0
|
|
20240628,152200,594645780,6730,6730,6730,6730,0
|
|
20240628,152100,594645780,6730,6730,6730,6730,0
|
|
20240628,152000,594645780,6730,6730,6730,6730,0
|
|
20240628,151900,594645780,6730,6740,6740,6700,52
|
|
20240628,151800,594296530,6740,6700,6740,6700,619
|
|
20240628,151700,590137490,6710,6710,6710,6710,158
|
|
20240628,151600,589077310,6710,6700,6710,6700,15
|
|
20240628,151500,588976670,6700,6700,6700,6700,27
|
|
20240628,151400,588795770,6700,6690,6700,6690,362
|
|
20240628,151300,586372670,6700,6700,6700,6700,24
|
|
20240628,151200,586211870,6690,6700,6700,6690,278
|
|
20240628,151100,584349480,6700,6700,6710,6700,111
|
|
20240628,151000,583604870,6700,6700,6700,6700,0
|
|
20240628,150900,583604870,6700,6700,6700,6700,25
|
|
20240628,150800,583437370,6700,6700,6710,6700,878
|
|
20240628,150700,577553760,6690,6690,6690,6690,0
|
|
20240628,150600,577553760,6690,6690,6700,6690,371
|
|
20240628,150500,575069760,6700,6700,6700,6690,136
|
|
20240628,150400,574159060,6700,6690,6700,6690,14
|
|
20240628,150300,574065390,6700,6700,6700,6700,394
|
|
20240628,150200,571425590,6690,6690,6690,6690,330
|
|
20240628,150100,569217890,6700,6690,6700,6690,61
|
|
20240628,150000,568809690,6690,6700,6700,6690,559
|
|
20240628,145900,565064420,6700,6700,6700,6700,99
|
|
20240628,145800,564401120,6700,6700,6700,6700,0
|
|
20240628,145700,564401120,6700,6700,6700,6700,100
|
|
20240628,145600,563731120,6700,6710,6710,6700,174
|
|
20240628,145500,562564080,6710,6710,6710,6710,164
|
|
20240628,145400,561463640,6710,6710,6710,6710,0
|
|
20240628,145300,561463640,6710,6710,6710,6710,1
|
|
20240628,145200,561456930,6710,6710,6710,6710,283
|
|
20240628,145100,559558000,6710,6710,6710,6710,0
|
|
20240628,145000,559558000,6710,6710,6710,6710,141
|
|
20240628,144900,558611890,6720,6720,6720,6720,0
|
|
20240628,144800,558611890,6720,6700,6720,6700,2
|
|
20240628,144700,558598470,6700,6700,6700,6700,0
|
|
20240628,144600,558598470,6700,6700,6700,6700,10
|
|
20240628,144500,558531470,6700,6700,6700,6700,978
|
|
20240628,144400,551978870,6700,6690,6700,6690,301
|
|
20240628,144300,549962180,6700,6700,6700,6700,1222
|
|
20240628,144200,541774780,6720,6720,6720,6700,1091
|
|
20240628,144100,534457990,6720,6720,6720,6720,5
|
|
20240628,144000,534424390,6720,6720,6720,6720,0
|
|
20240628,143900,534424390,6720,6720,6720,6720,0
|
|
20240628,143800,534424390,6720,6720,6720,6720,0
|
|
20240628,143700,534424390,6720,6720,6720,6720,0
|
|
20240628,143600,534424390,6720,6720,6720,6720,0
|
|
20240628,143500,534424390,6720,6720,6720,6720,267
|
|
20240628,143400,532630150,6710,6720,6720,6710,70
|
|
20240628,143300,532160000,6710,6710,6710,6710,0
|
|
20240628,143200,532160000,6710,6710,6710,6710,0
|
|
20240628,143100,532160000,6710,6710,6710,6710,0
|
|
20240628,143000,532160000,6710,6710,6710,6710,9
|
|
20240628,142900,532099610,6710,6710,6710,6710,304
|
|
20240628,142800,530059770,6710,6710,6710,6710,205
|
|
20240628,142700,528684220,6700,6700,6700,6700,26
|
|
20240628,142600,528510020,6700,6700,6700,6700,638
|
|
20240628,142500,524235420,6710,6710,6710,6710,966
|
|
20240628,142400,517753560,6710,6710,6710,6710,400
|
|
20240628,142300,515069560,6710,6710,6710,6710,0
|
|
20240628,142200,515069560,6710,6720,6720,6710,12
|
|
20240628,142100,514988940,6710,6720,6720,6710,2261
|
|
20240628,142000,499810480,6720,6720,6720,6720,500
|
|
20240628,141900,496450480,6730,6730,6730,6730,9
|
|
20240628,141800,496389910,6730,6730,6730,6730,5
|
|
20240628,141700,496356260,6740,6740,6740,6740,0
|
|
20240628,141600,496356260,6740,6720,6740,6720,1043
|
|
20240628,141500,489344540,6720,6730,6730,6720,152
|
|
20240628,141400,488323080,6730,6730,6730,6730,5
|
|
20240628,141300,488289430,6720,6720,6720,6720,0
|
|
20240628,141200,488289430,6720,6720,6720,6720,0
|
|
20240628,141100,488289430,6720,6720,6720,6720,0
|
|
20240628,141000,488289430,6720,6720,6720,6720,0
|
|
20240628,140900,488289430,6720,6720,6720,6720,0
|
|
20240628,140800,488289430,6720,6720,6720,6720,0
|
|
20240628,140700,488289430,6720,6720,6720,6720,154
|
|
20240628,140600,487254550,6750,6720,6750,6720,149
|
|
20240628,140500,486249100,6720,6720,6720,6720,0
|
|
20240628,140400,486249100,6720,6720,6720,6720,0
|
|
20240628,140300,486249100,6720,6720,6720,6720,0
|
|
20240628,140200,486249100,6720,6740,6740,6720,1600
|
|
20240628,140100,475490180,6750,6750,6750,6750,0
|
|
20240628,140000,475490180,6750,6750,6750,6750,0
|
|
20240628,135900,475490180,6750,6750,6750,6750,91
|
|
20240628,135800,474875930,6730,6730,6730,6730,2
|
|
20240628,135700,474862470,6750,6750,6750,6750,0
|
|
20240628,135600,474862470,6750,6750,6750,6750,0
|
|
20240628,135500,474862470,6750,6740,6750,6740,1621
|
|
20240628,135400,463922320,6740,6740,6740,6740,10
|
|
20240628,135300,463854920,6740,6740,6740,6740,105
|
|
20240628,135200,463147220,6740,6740,6740,6740,140
|
|
20240628,135100,462203620,6740,6740,6740,6740,1
|
|
20240628,135000,462196880,6730,6730,6730,6730,16
|
|
20240628,134900,462089200,6740,6740,6740,6740,17
|
|
20240628,134800,461974620,6740,6740,6740,6740,0
|
|
20240628,134700,461974620,6740,6740,6740,6740,0
|
|
20240628,134600,461974620,6740,6740,6740,6740,14
|
|
20240628,134500,461880260,6730,6730,6730,6730,386
|
|
20240628,134400,459282480,6730,6730,6730,6730,10
|
|
20240628,134300,459215180,6730,6730,6730,6730,200
|
|
20240628,134200,457869180,6730,6730,6730,6730,5
|
|
20240628,134100,457835530,6740,6730,6740,6730,101
|
|
20240628,134000,457155790,6730,6730,6730,6730,0
|
|
20240628,133900,457155790,6730,6730,6730,6730,0
|
|
20240628,133800,457155790,6730,6730,6730,6730,170
|
|
20240628,133700,456011690,6740,6740,6740,6740,111
|
|
20240628,133600,455263550,6740,6740,6740,6740,74
|
|
20240628,133500,454764790,6730,6730,6730,6730,0
|
|
20240628,133400,454764790,6730,6730,6730,6730,0
|
|
20240628,133300,454764790,6730,6740,6740,6730,185
|
|
20240628,133200,453519420,6740,6740,6750,6740,192
|
|
20240628,133100,452224510,6740,6740,6740,6740,0
|
|
20240628,133000,452224510,6740,6740,6740,6740,102
|
|
20240628,132900,451537030,6740,6740,6740,6740,25
|
|
20240628,132800,451368530,6740,6750,6750,6740,637
|
|
20240628,132700,447068790,6750,6740,6750,6740,303
|
|
20240628,132600,445025240,6740,6740,6740,6740,0
|
|
20240628,132500,445025240,6740,6740,6740,6740,4
|
|
20240628,132400,444998280,6740,6740,6740,6740,0
|
|
20240628,132300,444998280,6740,6740,6740,6740,8
|
|
20240628,132200,444944360,6730,6740,6750,6730,2301
|
|
20240628,132100,429424780,6740,6740,6740,6740,2
|
|
20240628,132000,429411300,6740,6740,6740,6740,0
|
|
20240628,131900,429411300,6740,6740,6740,6740,0
|
|
20240628,131800,429411300,6740,6740,6740,6740,0
|
|
20240628,131700,429411300,6740,6740,6740,6740,160
|
|
20240628,131600,428332900,6740,6740,6740,6740,144
|
|
20240628,131500,427362340,6740,6740,6740,6740,1
|
|
20240628,131400,427355600,6740,6740,6740,6740,0
|
|
20240628,131300,427355600,6740,6730,6740,6730,51
|
|
20240628,131200,427012360,6730,6730,6730,6730,339
|
|
20240628,131100,424730890,6730,6730,6730,6730,0
|
|
20240628,131000,424730890,6730,6730,6730,6730,1
|
|
20240628,130900,424724160,6720,6720,6720,6720,39
|
|
20240628,130800,424462080,6730,6730,6730,6730,0
|
|
20240628,130700,424462080,6730,6730,6730,6730,22
|
|
20240628,130600,424314020,6730,6720,6730,6720,150
|
|
20240628,130500,423305020,6730,6730,6730,6730,0
|
|
20240628,130400,423305020,6730,6730,6730,6730,1
|
|
20240628,130300,423298290,6730,6730,6730,6730,4
|
|
20240628,130200,423271370,6730,6730,6730,6730,0
|
|
20240628,130100,423271370,6730,6730,6730,6730,4
|
|
20240628,130000,423244450,6730,6730,6730,6730,30
|
|
20240628,125900,423042550,6730,6730,6730,6730,0
|
|
20240628,125800,423042550,6730,6730,6730,6730,5
|
|
20240628,125700,423008900,6730,6730,6730,6720,300
|
|
20240628,125600,420991900,6730,6730,6730,6730,106
|
|
20240628,125500,420278520,6730,6730,6730,6730,20
|
|
20240628,125400,420143920,6730,6730,6730,6730,8
|
|
20240628,125300,420090080,6740,6730,6740,6730,99
|
|
20240628,125200,419423800,6730,6730,6730,6730,0
|
|
20240628,125100,419423800,6730,6730,6730,6720,52
|
|
20240628,125000,419074340,6740,6740,6740,6740,1
|
|
20240628,124900,419067600,6730,6730,6730,6730,834
|
|
20240628,124800,413454780,6730,6730,6730,6730,25
|
|
20240628,124700,413286530,6740,6740,6740,6740,134
|
|
20240628,124600,412383370,6740,6740,6740,6740,1
|
|
20240628,124500,412376630,6740,6740,6740,6740,1
|
|
20240628,124400,412369890,6740,6740,6740,6740,4
|
|
20240628,124300,412342930,6740,6740,6740,6740,0
|
|
20240628,124200,412342930,6740,6740,6740,6740,1
|
|
20240628,124100,412336190,6740,6740,6740,6740,148
|
|
20240628,124000,411338670,6750,6750,6750,6750,10
|
|
20240628,123900,411271170,6750,6750,6750,6750,31
|
|
20240628,123800,411061920,6750,6750,6750,6750,0
|
|
20240628,123700,411061920,6750,6740,6750,6740,137
|
|
20240628,123600,410138510,6750,6740,6750,6740,129
|
|
20240628,123500,409269040,6740,6740,6740,6740,0
|
|
20240628,123400,409269040,6740,6750,6750,6740,23
|
|
20240628,123300,409114010,6740,6740,6750,6740,298
|
|
20240628,123200,407105480,6750,6750,6750,6750,0
|
|
20240628,123100,407105480,6750,6740,6750,6740,151
|
|
20240628,123000,406087730,6740,6740,6740,6740,135
|
|
20240628,122900,405177830,6750,6750,6750,6750,3
|
|
20240628,122800,405157580,6750,6740,6750,6740,50
|
|
20240628,122700,404820570,6750,6750,6750,6750,0
|
|
20240628,122600,404820570,6750,6740,6750,6740,76
|
|
20240628,122500,404308320,6750,6750,6750,6750,0
|
|
20240628,122400,404308320,6750,6740,6750,6740,622
|
|
20240628,122300,400116030,6740,6740,6740,6740,128
|
|
20240628,122200,399253310,6740,6730,6740,6730,15
|
|
20240628,122100,399152350,6740,6740,6740,6740,0
|
|
20240628,122000,399152350,6740,6730,6740,6730,103
|
|
20240628,121900,398459140,6740,6740,6740,6740,4
|
|
20240628,121800,398432180,6740,6730,6740,6730,51
|
|
20240628,121700,398088940,6740,6740,6740,6740,15
|
|
20240628,121600,397987840,6740,6720,6740,6720,396
|
|
20240628,121500,395325300,6740,6740,6740,6740,0
|
|
20240628,121400,395325300,6740,6740,6740,6740,0
|
|
20240628,121300,395325300,6740,6740,6740,6740,0
|
|
20240628,121200,395325300,6740,6740,6740,6740,0
|
|
20240628,121100,395325300,6740,6740,6740,6730,250
|
|
20240628,121000,393641000,6740,6740,6740,6740,1
|
|
20240628,120900,393634260,6740,6740,6740,6740,0
|
|
20240628,120800,393634260,6740,6740,6740,6740,1
|
|
20240628,120700,393627520,6730,6730,6730,6730,1696
|
|
20240628,120600,382213440,6730,6720,6730,6720,274
|
|
20240628,120500,380372150,6710,6710,6710,6710,2
|
|
20240628,120400,380358730,6720,6720,6720,6720,1
|
|
20240628,120300,380352010,6720,6710,6720,6710,175
|
|
20240628,120200,379177010,6720,6720,6720,6720,1
|
|
20240628,120100,379170290,6710,6720,6720,6710,125
|
|
20240628,120000,378330310,6720,6720,6720,6710,62
|
|
20240628,115900,377913700,6720,6720,6720,6720,6
|
|
20240628,115800,377873380,6720,6710,6720,6710,3
|
|
20240628,115700,377853240,6730,6730,6730,6730,0
|
|
20240628,115600,377853240,6730,6730,6730,6730,0
|
|
20240628,115500,377853240,6730,6730,6730,6730,0
|
|
20240628,115400,377853240,6730,6730,6730,6710,1652
|
|
20240628,115300,366737280,6730,6730,6730,6730,1151
|
|
20240628,115200,358991050,6720,6720,6720,6720,6
|
|
20240628,115100,358950730,6730,6720,6730,6720,173
|
|
20240628,115000,357788160,6730,6730,6730,6730,1
|
|
20240628,114900,357781430,6730,6730,6730,6730,0
|
|
20240628,114800,357781430,6730,6730,6730,6730,100
|
|
20240628,114700,357108430,6730,6730,6730,6730,0
|
|
20240628,114600,357108430,6730,6720,6730,6720,1987
|
|
20240628,114500,343753290,6720,6720,6720,6720,500
|
|
20240628,114400,340393290,6720,6720,6720,6710,411
|
|
20240628,114300,337631390,6720,6720,6720,6720,0
|
|
20240628,114200,337631390,6720,6720,6720,6720,0
|
|
20240628,114100,337631390,6720,6720,6720,6720,0
|
|
20240628,114000,337631390,6720,6700,6720,6700,29
|
|
20240628,113900,337437070,6700,6700,6700,6700,0
|
|
20240628,113800,337437070,6700,6710,6710,6700,156
|
|
20240628,113700,336391570,6710,6710,6710,6710,70
|
|
20240628,113600,335921870,6710,6710,6710,6710,964
|
|
20240628,113500,329453430,6710,6710,6710,6710,0
|
|
20240628,113400,329453430,6710,6710,6710,6710,205
|
|
20240628,113300,328077880,6710,6700,6710,6700,215
|
|
20240628,113200,326635270,6710,6710,6710,6700,262
|
|
20240628,113100,324877700,6710,6710,6710,6710,0
|
|
20240628,113000,324877700,6710,6700,6710,6700,729
|
|
20240628,112900,319993370,6700,6700,6700,6700,10
|
|
20240628,112800,319926370,6700,6700,6700,6700,0
|
|
20240628,112700,319926370,6700,6700,6700,6700,0
|
|
20240628,112600,319926370,6700,6710,6710,6700,351
|
|
20240628,112500,317573330,6710,6700,6710,6700,162
|
|
20240628,112400,316487810,6710,6710,6710,6710,0
|
|
20240628,112300,316487810,6710,6710,6710,6710,96
|
|
20240628,112200,315843650,6700,6710,6710,6700,313
|
|
20240628,112100,313743430,6710,6710,6710,6710,1
|
|
20240628,112000,313736720,6700,6710,6710,6700,309
|
|
20240628,111900,311666400,6710,6700,6710,6700,267
|
|
20240628,111800,309877490,6710,6710,6710,6710,1
|
|
20240628,111700,309870780,6700,6720,6720,6700,2059
|
|
20240628,111600,296074340,6710,6720,6720,6710,401
|
|
20240628,111500,293383620,6720,6720,6720,6720,7
|
|
20240628,111400,293336580,6720,6720,6720,6720,0
|
|
20240628,111300,293336580,6720,6720,6720,6720,5
|
|
20240628,111200,293302980,6720,6720,6720,6720,0
|
|
20240628,111100,293302980,6720,6710,6720,6710,66
|
|
20240628,111000,292860110,6720,6720,6720,6720,4
|
|
20240628,110900,292833230,6720,6720,6720,6720,1
|
|
20240628,110800,292826510,6710,6710,6710,6710,63
|
|
20240628,110700,292403780,6720,6720,6720,6720,0
|
|
20240628,110600,292403780,6720,6720,6720,6720,277
|
|
20240628,110500,290542340,6710,6710,6720,6710,137
|
|
20240628,110400,289623060,6710,6720,6720,6710,3398
|
|
20240628,110300,266822170,6720,6720,6720,6720,2
|
|
20240628,110200,266808730,6720,6720,6720,6720,441
|
|
20240628,110100,263845210,6730,6730,6730,6730,0
|
|
20240628,110000,263845210,6730,6720,6730,6720,306
|
|
20240628,105900,261787240,6730,6730,6730,6730,12
|
|
20240628,105800,261706480,6730,6730,6730,6730,3
|
|
20240628,105700,261686290,6730,6730,6730,6730,3
|
|
20240628,105600,261666100,6730,6720,6730,6710,204
|
|
20240628,105500,260295240,6720,6710,6720,6710,93
|
|
20240628,105400,259670290,6720,6720,6720,6720,97
|
|
20240628,105300,259018450,6710,6720,6720,6710,100
|
|
20240628,105200,258347440,6710,6710,6710,6710,0
|
|
20240628,105100,258347440,6710,6710,6710,6710,17
|
|
20240628,105000,258233370,6710,6720,6720,6710,177
|
|
20240628,104900,257044230,6720,6730,6730,6720,252
|
|
20240628,104800,255350650,6720,6720,6720,6720,1
|
|
20240628,104700,255343930,6730,6730,6730,6730,0
|
|
20240628,104600,255343930,6730,6720,6730,6720,617
|
|
20240628,104500,251195690,6720,6720,6720,6720,305
|
|
20240628,104400,249146090,6720,6720,6720,6720,145
|
|
20240628,104300,248171690,6720,6720,6720,6720,396
|
|
20240628,104200,245510570,6720,6720,6720,6720,1832
|
|
20240628,104100,233199530,6730,6730,6730,6730,5
|
|
20240628,104000,233165880,6730,6730,6730,6730,79
|
|
20240628,103900,232634210,6730,6730,6730,6720,4
|
|
20240628,103800,232607310,6730,6730,6730,6730,15
|
|
20240628,103700,232506360,6730,6730,6730,6720,234
|
|
20240628,103600,230933540,6720,6720,6720,6720,1
|
|
20240628,103500,230926820,6730,6730,6730,6730,45
|
|
20240628,103400,230623970,6730,6730,6730,6730,2
|
|
20240628,103300,230610510,6730,6730,6730,6730,804
|
|
20240628,103200,225199590,6730,6730,6730,6730,0
|
|
20240628,103100,225199590,6730,6740,6740,6730,22
|
|
20240628,103000,225051410,6740,6740,6740,6740,42
|
|
20240628,102900,224768330,6730,6730,6730,6730,11
|
|
20240628,102800,224694300,6740,6740,6740,6740,3
|
|
20240628,102700,224674080,6740,6740,6740,6740,12
|
|
20240628,102600,224593200,6740,6740,6740,6740,16
|
|
20240628,102500,224485360,6750,6750,6750,6750,21
|
|
20240628,102400,224343610,6750,6750,6750,6750,88
|
|
20240628,102300,223749610,6750,6750,6750,6750,3
|
|
20240628,102200,223729360,6750,6750,6750,6750,0
|
|
20240628,102100,223729360,6750,6740,6750,6740,292
|
|
20240628,102000,221761260,6740,6740,6740,6740,30
|
|
20240628,101900,221559060,6740,6730,6740,6730,12
|
|
20240628,101800,221478290,6740,6740,6750,6740,78
|
|
20240628,101700,220951840,6750,6750,6750,6750,100
|
|
20240628,101600,220276840,6750,6740,6750,6730,972
|
|
20240628,101500,213730140,6730,6730,6740,6730,444
|
|
20240628,101400,210741980,6740,6750,6750,6740,162
|
|
20240628,101300,209650080,6740,6740,6740,6740,0
|
|
20240628,101200,209650080,6740,6760,6760,6740,380
|
|
20240628,101100,207088280,6760,6760,6760,6760,2
|
|
20240628,101000,207074760,6750,6750,6770,6750,297
|
|
20240628,100900,205069630,6760,6770,6770,6760,3546
|
|
20240628,100800,181098640,6770,6770,6770,6760,11
|
|
20240628,100700,181024210,6770,6770,6770,6770,2
|
|
20240628,100600,181010670,6770,6770,6770,6770,1006
|
|
20240628,100500,174200050,6770,6760,6770,6760,15
|
|
20240628,100400,174098600,6770,6770,6770,6760,63
|
|
20240628,100300,173672130,6770,6770,6770,6770,345
|
|
20240628,100200,171336480,6770,6770,6780,6770,1677
|
|
20240628,100100,159978870,6770,6770,6770,6770,1902
|
|
20240628,100000,147102330,6770,6760,6770,6760,131
|
|
20240628,095900,146216750,6760,6770,6770,6760,647
|
|
20240628,095800,141842960,6770,6770,6770,6770,159
|
|
20240628,095700,140766530,6760,6770,6770,6760,92
|
|
20240628,095600,140144510,6770,6770,6770,6770,5
|
|
20240628,095500,140110660,6770,6770,6770,6770,478
|
|
20240628,095400,136874600,6770,6770,6770,6770,7
|
|
20240628,095300,136827210,6770,6770,6770,6770,2
|
|
20240628,095200,136813670,6760,6770,6770,6760,121
|
|
20240628,095100,135995690,6760,6780,6780,6760,1347
|
|
20240628,095000,126865950,6780,6780,6780,6780,22
|
|
20240628,094900,126716790,6750,6770,6780,6750,805
|
|
20240628,094800,121268340,6770,6770,6770,6750,154
|
|
20240628,094700,120228180,6770,6770,6770,6750,9
|
|
20240628,094600,120167290,6760,6770,6770,6760,11
|
|
20240628,094500,120092910,6760,6770,6770,6760,995
|
|
20240628,094400,113359760,6770,6770,6770,6770,145
|
|
20240628,094300,112378110,6770,6770,6770,6770,9
|
|
20240628,094200,112317180,6770,6750,6770,6750,15
|
|
20240628,094100,112215890,6770,6750,6770,6750,94
|
|
20240628,094000,111581330,6770,6770,6770,6750,241
|
|
20240628,093900,109951040,6770,6760,6770,6760,92
|
|
20240628,093800,109328950,6740,6750,6750,6730,302
|
|
20240628,093700,107294420,6770,6760,6770,6760,7
|
|
20240628,093600,107247040,6770,6770,6770,6770,0
|
|
20240628,093500,107247040,6770,6770,6770,6770,0
|
|
20240628,093400,107247040,6770,6780,6780,6770,3
|
|
20240628,093300,107226720,6730,6770,6780,6730,3009
|
|
20240628,093200,86926650,6760,6760,6770,6760,124
|
|
20240628,093100,86087410,6760,6760,6760,6760,0
|
|
20240628,093000,86087410,6760,6760,6760,6760,168
|
|
20240628,092900,84951730,6760,6760,6760,6760,0
|
|
20240628,092800,84951730,6760,6760,6760,6760,51
|
|
20240628,092700,84606970,6760,6760,6770,6760,170
|
|
20240628,092600,83456680,6760,6770,6770,6760,201
|
|
20240628,092500,82096400,6760,6770,6770,6760,38
|
|
20240628,092400,81839460,6760,6750,6770,6750,529
|
|
20240628,092300,78263530,6770,6770,6770,6760,60
|
|
20240628,092200,77857370,6770,6750,6780,6750,73
|
|
20240628,092100,77364520,6750,6760,6770,6750,830
|
|
20240628,092000,71748520,6760,6760,6760,6760,120
|
|
20240628,091900,70937320,6740,6760,6760,6740,175
|
|
20240628,091800,69755360,6760,6760,6760,6760,1786
|
|
20240628,091700,57682000,6760,6760,6760,6760,5
|
|
20240628,091600,57648200,6760,6750,6760,6740,1068
|
|
20240628,091500,50445340,6750,6750,6750,6750,0
|
|
20240628,091400,50445340,6750,6750,6750,6750,517
|
|
20240628,091300,46955590,6760,6750,6760,6750,421
|
|
20240628,091200,44109640,6750,6750,6750,6750,716
|
|
20240628,091100,39276640,6740,6740,6740,6740,25
|
|
20240628,091000,39108140,6740,6740,6740,6730,463
|
|
20240628,090900,35987570,6730,6730,6730,6730,5
|
|
20240628,090800,35953920,6730,6720,6730,6720,1204
|
|
20240628,090700,27862000,6710,6710,6720,6710,169
|
|
20240628,090600,26727960,6710,6710,6710,6710,3
|
|
20240628,090500,26707830,6710,6710,6710,6710,30
|
|
20240628,090400,26506530,6720,6720,6720,6710,275
|
|
20240628,090300,24658630,6740,6740,6740,6720,354
|
|
20240628,090200,22273670,6740,6740,6740,6740,57
|
|
20240628,090100,21889490,6740,6710,6740,6700,2863
|
|
20240628,090000,2684000,6710,6710,6710,6710,400
|