656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195300,307229480,10680,10680,10680,10680,403
|
|
20240628,195200,307229480,10680,10680,10680,10680,0
|
|
20240628,195100,307229480,10680,10680,10680,10680,0
|
|
20240628,195000,307229480,10680,10680,10680,10680,0
|
|
20240628,194900,307229480,10680,10680,10680,10680,0
|
|
20240628,194800,307229480,10680,10680,10680,10680,0
|
|
20240628,194700,307229480,10680,10680,10680,10680,0
|
|
20240628,194600,307229480,10680,10680,10680,10680,0
|
|
20240628,194500,307229480,10680,10680,10680,10680,0
|
|
20240628,194400,307229480,10680,10680,10680,10680,0
|
|
20240628,194300,307229480,10680,10680,10680,10680,0
|
|
20240628,194200,307229480,10680,10680,10680,10680,0
|
|
20240628,194100,307229480,10680,10680,10680,10680,0
|
|
20240628,194000,307229480,10680,10680,10680,10680,0
|
|
20240628,193900,307229480,10680,10680,10680,10680,0
|
|
20240628,193800,307229480,10680,10680,10680,10680,0
|
|
20240628,193700,307229480,10680,10680,10680,10680,0
|
|
20240628,193600,307229480,10680,10680,10680,10680,0
|
|
20240628,193500,307229480,10680,10680,10680,10680,0
|
|
20240628,193400,307229480,10680,10680,10680,10680,0
|
|
20240628,193300,307229480,10680,10680,10680,10680,0
|
|
20240628,193200,307229480,10680,10680,10680,10680,0
|
|
20240628,193100,307229480,10680,10680,10680,10680,0
|
|
20240628,193000,307229480,10680,10680,10680,10680,0
|
|
20240628,192900,307229480,10680,10680,10680,10680,0
|
|
20240628,192800,307229480,10680,10680,10680,10680,0
|
|
20240628,192700,307229480,10680,10680,10680,10680,0
|
|
20240628,192600,307229480,10680,10680,10680,10680,0
|
|
20240628,192500,307229480,10680,10680,10680,10680,0
|
|
20240628,192400,307229480,10680,10680,10680,10680,0
|
|
20240628,192300,307229480,10680,10680,10680,10680,403
|
|
20240628,192200,307229480,10680,10680,10680,10680,0
|
|
20240628,192100,307229480,10680,10680,10680,10680,0
|
|
20240628,192000,307229480,10680,10680,10680,10680,0
|
|
20240628,191900,307229480,10680,10680,10680,10680,0
|
|
20240628,191800,307229480,10680,10680,10680,10680,0
|
|
20240628,191700,307229480,10680,10680,10680,10680,0
|
|
20240628,191600,307229480,10680,10680,10680,10680,0
|
|
20240628,191500,307229480,10680,10680,10680,10680,0
|
|
20240628,191400,307229480,10680,10680,10680,10680,0
|
|
20240628,191300,307229480,10680,10680,10680,10680,0
|
|
20240628,191200,307229480,10680,10680,10680,10680,0
|
|
20240628,191100,307229480,10680,10680,10680,10680,0
|
|
20240628,191000,307229480,10680,10680,10680,10680,0
|
|
20240628,190900,307229480,10680,10680,10680,10680,0
|
|
20240628,190800,307229480,10680,10680,10680,10680,0
|
|
20240628,190700,307229480,10680,10680,10680,10680,0
|
|
20240628,190600,307229480,10680,10680,10680,10680,0
|
|
20240628,190500,307229480,10680,10680,10680,10680,0
|
|
20240628,190400,307229480,10680,10680,10680,10680,0
|
|
20240628,190300,307229480,10680,10680,10680,10680,0
|
|
20240628,190200,307229480,10680,10680,10680,10680,0
|
|
20240628,190100,307229480,10680,10680,10680,10680,0
|
|
20240628,190000,307229480,10680,10680,10680,10680,0
|
|
20240628,185900,307229480,10680,10680,10680,10680,0
|
|
20240628,185800,307229480,10680,10680,10680,10680,0
|
|
20240628,185700,307229480,10680,10680,10680,10680,0
|
|
20240628,185600,307229480,10680,10680,10680,10680,0
|
|
20240628,185500,307229480,10680,10680,10680,10680,0
|
|
20240628,185400,307229480,10680,10680,10680,10680,0
|
|
20240628,185300,307229480,10680,10680,10680,10680,403
|
|
20240628,185200,307229480,10680,10680,10680,10680,0
|
|
20240628,185100,307229480,10680,10680,10680,10680,0
|
|
20240628,185000,307229480,10680,10680,10680,10680,0
|
|
20240628,184900,307229480,10680,10680,10680,10680,0
|
|
20240628,184800,307229480,10680,10680,10680,10680,0
|
|
20240628,184700,307229480,10680,10680,10680,10680,0
|
|
20240628,184600,307229480,10680,10680,10680,10680,0
|
|
20240628,184500,307229480,10680,10680,10680,10680,0
|
|
20240628,184400,307229480,10680,10680,10680,10680,0
|
|
20240628,184300,307229480,10680,10680,10680,10680,0
|
|
20240628,184200,307229480,10680,10680,10680,10680,0
|
|
20240628,184100,307229480,10680,10680,10680,10680,0
|
|
20240628,184000,307229480,10680,10680,10680,10680,0
|
|
20240628,183900,307229480,10680,10680,10680,10680,0
|
|
20240628,183800,307229480,10680,10680,10680,10680,0
|
|
20240628,183700,307229480,10680,10680,10680,10680,0
|
|
20240628,183600,307229480,10680,10680,10680,10680,0
|
|
20240628,183500,307229480,10680,10680,10680,10680,0
|
|
20240628,183400,307229480,10680,10680,10680,10680,0
|
|
20240628,183300,307229480,10680,10680,10680,10680,0
|
|
20240628,183200,307229480,10680,10680,10680,10680,0
|
|
20240628,183100,307229480,10680,10680,10680,10680,0
|
|
20240628,183000,307229480,10680,10680,10680,10680,0
|
|
20240628,182900,307229480,10680,10680,10680,10680,0
|
|
20240628,182800,307229480,10680,10680,10680,10680,0
|
|
20240628,182700,307229480,10680,10680,10680,10680,0
|
|
20240628,182600,307229480,10680,10680,10680,10680,0
|
|
20240628,182500,307229480,10680,10680,10680,10680,0
|
|
20240628,182400,307229480,10680,10680,10680,10680,0
|
|
20240628,182300,307229480,10680,10680,10680,10680,403
|
|
20240628,182200,307229480,10680,10680,10680,10680,0
|
|
20240628,182100,307229480,10680,10680,10680,10680,0
|
|
20240628,182000,307229480,10680,10680,10680,10680,0
|
|
20240628,181900,307229480,10680,10680,10680,10680,0
|
|
20240628,181800,307229480,10680,10680,10680,10680,0
|
|
20240628,181700,307229480,10680,10680,10680,10680,0
|
|
20240628,181600,307229480,10680,10680,10680,10680,0
|
|
20240628,181500,307229480,10680,10680,10680,10680,0
|
|
20240628,181400,307229480,10680,10680,10680,10680,0
|
|
20240628,181300,307229480,10680,10680,10680,10680,0
|
|
20240628,181200,307229480,10680,10680,10680,10680,0
|
|
20240628,181100,307229480,10680,10680,10680,10680,0
|
|
20240628,181000,307229480,10680,10680,10680,10680,0
|
|
20240628,180900,307229480,10680,10680,10680,10680,0
|
|
20240628,180800,307229480,10680,10680,10680,10680,0
|
|
20240628,180700,307229480,10680,10680,10680,10680,0
|
|
20240628,180600,307229480,10680,10680,10680,10680,0
|
|
20240628,180500,307229480,10680,10680,10680,10680,0
|
|
20240628,180400,307229480,10680,10680,10680,10680,0
|
|
20240628,180300,307229480,10680,10680,10680,10680,0
|
|
20240628,180200,307229480,10680,10680,10680,10680,0
|
|
20240628,180100,307229480,10680,10680,10680,10680,0
|
|
20240628,180000,307229480,10680,10680,10680,10680,0
|
|
20240628,175900,307229480,10680,10680,10680,10680,0
|
|
20240628,175800,307229480,10680,10680,10680,10680,0
|
|
20240628,175700,307229480,10680,10680,10680,10680,0
|
|
20240628,175600,307229480,10680,10680,10680,10680,0
|
|
20240628,175500,307229480,10680,10680,10680,10680,0
|
|
20240628,175400,307229480,10680,10680,10680,10680,0
|
|
20240628,175300,307229480,10680,10680,10680,10680,403
|
|
20240628,175200,307229480,10680,10680,10680,10680,0
|
|
20240628,175100,307229480,10680,10680,10680,10680,0
|
|
20240628,175000,307229480,10680,10680,10680,10680,0
|
|
20240628,174900,307229480,10680,10680,10680,10680,0
|
|
20240628,174800,307229480,10680,10680,10680,10680,0
|
|
20240628,174700,307229480,10680,10680,10680,10680,0
|
|
20240628,174600,307229480,10680,10680,10680,10680,0
|
|
20240628,174500,307229480,10680,10680,10680,10680,0
|
|
20240628,174400,307229480,10680,10680,10680,10680,0
|
|
20240628,174300,307229480,10680,10680,10680,10680,0
|
|
20240628,174200,307229480,10680,10680,10680,10680,0
|
|
20240628,174100,307229480,10680,10680,10680,10680,0
|
|
20240628,174000,307229480,10680,10680,10680,10680,0
|
|
20240628,173900,307229480,10680,10680,10680,10680,0
|
|
20240628,173800,307229480,10680,10680,10680,10680,0
|
|
20240628,173700,307229480,10680,10680,10680,10680,0
|
|
20240628,173600,307229480,10680,10680,10680,10680,0
|
|
20240628,173500,307229480,10680,10680,10680,10680,0
|
|
20240628,173400,307229480,10680,10680,10680,10680,0
|
|
20240628,173300,307229480,10680,10680,10680,10680,0
|
|
20240628,173200,307229480,10680,10680,10680,10680,0
|
|
20240628,173100,307229480,10680,10680,10680,10680,0
|
|
20240628,173000,307229480,10680,10680,10680,10680,0
|
|
20240628,172900,307229480,10680,10680,10680,10680,0
|
|
20240628,172800,307229480,10680,10680,10680,10680,0
|
|
20240628,172700,307229480,10680,10680,10680,10680,0
|
|
20240628,172600,307229480,10680,10680,10680,10680,0
|
|
20240628,172500,307229480,10680,10680,10680,10680,0
|
|
20240628,172400,307229480,10680,10680,10680,10680,0
|
|
20240628,172300,307229480,10680,10680,10680,10680,403
|
|
20240628,172200,307229480,10680,10680,10680,10680,0
|
|
20240628,172100,307229480,10680,10680,10680,10680,0
|
|
20240628,172000,307229480,10680,10680,10680,10680,0
|
|
20240628,171900,307229480,10680,10680,10680,10680,0
|
|
20240628,171800,307229480,10680,10680,10680,10680,0
|
|
20240628,171700,307229480,10680,10680,10680,10680,0
|
|
20240628,171600,307229480,10680,10680,10680,10680,0
|
|
20240628,171500,307229480,10680,10680,10680,10680,0
|
|
20240628,171400,307229480,10680,10680,10680,10680,0
|
|
20240628,171300,307229480,10680,10680,10680,10680,0
|
|
20240628,171200,307229480,10680,10680,10680,10680,0
|
|
20240628,171100,307229480,10680,10680,10680,10680,0
|
|
20240628,171000,307229480,10680,10680,10680,10680,0
|
|
20240628,170900,307229480,10680,10680,10680,10680,0
|
|
20240628,170800,307229480,10680,10680,10680,10680,0
|
|
20240628,170700,307229480,10680,10680,10680,10680,0
|
|
20240628,170600,307229480,10680,10680,10680,10680,0
|
|
20240628,170500,307229480,10680,10680,10680,10680,0
|
|
20240628,170400,307229480,10680,10680,10680,10680,0
|
|
20240628,170300,307229480,10680,10680,10680,10680,0
|
|
20240628,170200,307229480,10680,10680,10680,10680,0
|
|
20240628,170100,307229480,10680,10680,10680,10680,0
|
|
20240628,170000,307229480,10680,10680,10680,10680,0
|
|
20240628,165900,307229480,10680,10680,10680,10680,0
|
|
20240628,165800,307229480,10680,10680,10680,10680,0
|
|
20240628,165700,307229480,10680,10680,10680,10680,0
|
|
20240628,165600,307229480,10680,10680,10680,10680,0
|
|
20240628,165500,307229480,10680,10680,10680,10680,0
|
|
20240628,165400,307229480,10680,10680,10680,10680,0
|
|
20240628,165300,307229480,10680,10680,10680,10680,403
|
|
20240628,165200,307229480,10680,10680,10680,10680,0
|
|
20240628,165100,307229480,10680,10680,10680,10680,0
|
|
20240628,165000,307229480,10680,10680,10680,10680,0
|
|
20240628,164900,307229480,10680,10680,10680,10680,0
|
|
20240628,164800,307229480,10680,10680,10680,10680,0
|
|
20240628,164700,307229480,10680,10680,10680,10680,0
|
|
20240628,164600,307229480,10680,10680,10680,10680,0
|
|
20240628,164500,307229480,10680,10680,10680,10680,0
|
|
20240628,164400,307229480,10680,10680,10680,10680,0
|
|
20240628,164300,307229480,10680,10680,10680,10680,0
|
|
20240628,164200,307229480,10680,10680,10680,10680,0
|
|
20240628,164100,307229480,10680,10680,10680,10680,0
|
|
20240628,164000,307229480,10680,10680,10680,10680,0
|
|
20240628,163900,307229480,10680,10680,10680,10680,0
|
|
20240628,163800,307229480,10680,10680,10680,10680,0
|
|
20240628,163700,307229480,10680,10680,10680,10680,0
|
|
20240628,163600,307229480,10680,10680,10680,10680,0
|
|
20240628,163500,307229480,10680,10680,10680,10680,0
|
|
20240628,163400,307229480,10680,10680,10680,10680,0
|
|
20240628,163300,307229480,10680,10680,10680,10680,0
|
|
20240628,163200,307229480,10680,10680,10680,10680,0
|
|
20240628,163100,307229480,10680,10680,10680,10680,0
|
|
20240628,163000,307229480,10680,10680,10680,10680,0
|
|
20240628,162900,307229480,10680,10680,10680,10680,0
|
|
20240628,162800,307229480,10680,10680,10680,10680,0
|
|
20240628,162700,307229480,10680,10680,10680,10680,0
|
|
20240628,162600,307229480,10680,10680,10680,10680,0
|
|
20240628,162500,307229480,10680,10680,10680,10680,0
|
|
20240628,162400,307229480,10680,10680,10680,10680,0
|
|
20240628,162300,307229480,10680,10680,10680,10680,403
|
|
20240628,162200,307229480,10680,10680,10680,10680,0
|
|
20240628,162100,307229480,10680,10680,10680,10680,0
|
|
20240628,162000,307229480,10680,10680,10680,10680,0
|
|
20240628,161900,307229480,10680,10680,10680,10680,0
|
|
20240628,161800,307229480,10680,10680,10680,10680,0
|
|
20240628,161700,307229480,10680,10680,10680,10680,0
|
|
20240628,161600,307229480,10680,10680,10680,10680,0
|
|
20240628,161500,307229480,10680,10680,10680,10680,0
|
|
20240628,161400,307229480,10680,10680,10680,10680,0
|
|
20240628,161300,307229480,10680,10680,10680,10680,0
|
|
20240628,161200,307229480,10680,10680,10680,10680,0
|
|
20240628,161100,307229480,10680,10680,10680,10680,0
|
|
20240628,161000,307229480,10680,10680,10680,10680,0
|
|
20240628,160900,307229480,10680,10680,10680,10680,0
|
|
20240628,160800,307229480,10680,10680,10680,10680,0
|
|
20240628,160700,307229480,10680,10680,10680,10680,0
|
|
20240628,160600,307229480,10680,10680,10680,10680,0
|
|
20240628,160500,307229480,10680,10680,10680,10680,0
|
|
20240628,160400,307229480,10680,10680,10680,10680,0
|
|
20240628,160300,307229480,10680,10680,10680,10680,0
|
|
20240628,160200,307229480,10680,10680,10680,10680,0
|
|
20240628,160100,307229480,10680,10680,10680,10680,0
|
|
20240628,160000,307229480,10680,10680,10680,10680,0
|
|
20240628,155900,307229480,10680,10680,10680,10680,0
|
|
20240628,155800,307229480,10680,10680,10680,10680,0
|
|
20240628,155700,307229480,10680,10680,10680,10680,0
|
|
20240628,155600,307229480,10680,10680,10680,10680,0
|
|
20240628,155500,307229480,10680,10680,10680,10680,0
|
|
20240628,155400,307229480,10680,10680,10680,10680,0
|
|
20240628,155300,307229480,10680,10680,10680,10680,403
|
|
20240628,155200,307229480,10680,10680,10680,10680,0
|
|
20240628,155100,307229480,10680,10680,10680,10680,0
|
|
20240628,155000,307229480,10680,10680,10680,10680,0
|
|
20240628,154900,307229480,10680,10680,10680,10680,0
|
|
20240628,154800,307229480,10680,10680,10680,10680,0
|
|
20240628,154700,307229480,10680,10680,10680,10680,0
|
|
20240628,154600,307229480,10680,10680,10680,10680,0
|
|
20240628,154500,307229480,10680,10680,10680,10680,0
|
|
20240628,154400,307229480,10680,10680,10680,10680,0
|
|
20240628,154300,307229480,10680,10680,10680,10680,0
|
|
20240628,154200,307229480,10680,10680,10680,10680,0
|
|
20240628,154100,307229480,10680,10680,10680,10680,0
|
|
20240628,154000,307229480,10680,10680,10680,10680,0
|
|
20240628,153900,307229480,10680,10680,10680,10680,0
|
|
20240628,153800,307229480,10680,10680,10680,10680,0
|
|
20240628,153700,307229480,10680,10680,10680,10680,0
|
|
20240628,153600,307229480,10680,10680,10680,10680,0
|
|
20240628,153500,307229480,10680,10680,10680,10680,0
|
|
20240628,153400,307229480,10680,10680,10680,10680,0
|
|
20240628,153300,307229480,10680,10680,10680,10680,0
|
|
20240628,153200,307229480,10680,10680,10680,10680,0
|
|
20240628,153100,307229480,10680,10680,10680,10680,0
|
|
20240628,153000,307229480,10680,10680,10680,10680,403
|
|
20240628,152900,302925440,10700,10700,10700,10700,0
|
|
20240628,152800,302925440,10700,10700,10700,10700,0
|
|
20240628,152700,302925440,10700,10700,10700,10700,0
|
|
20240628,152600,302925440,10700,10700,10700,10700,0
|
|
20240628,152500,302925440,10700,10700,10700,10700,0
|
|
20240628,152400,302925440,10700,10700,10700,10700,0
|
|
20240628,152300,302925440,10700,10700,10700,10700,0
|
|
20240628,152200,302925440,10700,10700,10700,10700,0
|
|
20240628,152100,302925440,10700,10700,10700,10700,0
|
|
20240628,152000,302925440,10700,10700,10700,10700,0
|
|
20240628,151900,302925440,10700,10700,10700,10700,34
|
|
20240628,151800,302561640,10690,10690,10690,10680,106
|
|
20240628,151700,301429100,10690,10680,10690,10670,555
|
|
20240628,151600,295506940,10690,10680,10690,10680,254
|
|
20240628,151500,292794180,10680,10680,10680,10680,191
|
|
20240628,151400,290754300,10680,10690,10690,10680,750
|
|
20240628,151300,282740800,10690,10690,10690,10690,197
|
|
20240628,151200,280634870,10680,10690,10690,10680,703
|
|
20240628,151100,273126800,10690,10690,10690,10690,1
|
|
20240628,151000,273116110,10690,10690,10690,10690,1
|
|
20240628,150900,273105420,10690,10690,10690,10690,1
|
|
20240628,150800,273094730,10680,10680,10680,10680,0
|
|
20240628,150700,273094730,10680,10680,10680,10680,0
|
|
20240628,150600,273094730,10680,10680,10680,10680,0
|
|
20240628,150500,273094730,10680,10700,10700,10680,278
|
|
20240628,150400,270125480,10700,10690,10700,10690,460
|
|
20240628,150300,265205480,10690,10690,10690,10690,781
|
|
20240628,150200,256856590,10690,10700,10700,10690,272
|
|
20240628,150100,253948690,10700,10700,10700,10700,6
|
|
20240628,150000,253884490,10690,10690,10690,10690,0
|
|
20240628,145900,253884490,10690,10690,10690,10690,20
|
|
20240628,145800,253670690,10690,10690,10690,10690,37
|
|
20240628,145700,253275160,10690,10690,10690,10690,0
|
|
20240628,145600,253275160,10690,10690,10690,10690,0
|
|
20240628,145500,253275160,10690,10690,10690,10690,1
|
|
20240628,145400,253264470,10700,10700,10700,10700,0
|
|
20240628,145300,253264470,10700,10700,10700,10700,2
|
|
20240628,145200,253243070,10700,10700,10700,10700,140
|
|
20240628,145100,251745070,10710,10710,10710,10710,0
|
|
20240628,145000,251745070,10710,10710,10710,10710,0
|
|
20240628,144900,251745070,10710,10710,10710,10710,0
|
|
20240628,144800,251745070,10710,10710,10710,10710,0
|
|
20240628,144700,251745070,10710,10710,10710,10710,122
|
|
20240628,144600,250438450,10710,10710,10710,10710,0
|
|
20240628,144500,250438450,10710,10710,10710,10710,0
|
|
20240628,144400,250438450,10710,10710,10710,10710,3
|
|
20240628,144300,250406320,10720,10710,10720,10710,14
|
|
20240628,144200,250256370,10710,10710,10710,10710,3
|
|
20240628,144100,250224240,10710,10710,10710,10710,1
|
|
20240628,144000,250213530,10710,10710,10710,10710,0
|
|
20240628,143900,250213530,10710,10710,10710,10710,0
|
|
20240628,143800,250213530,10710,10710,10710,10710,0
|
|
20240628,143700,250213530,10710,10710,10710,10710,0
|
|
20240628,143600,250213530,10710,10710,10710,10710,0
|
|
20240628,143500,250213530,10710,10710,10710,10710,0
|
|
20240628,143400,250213530,10710,10710,10710,10710,30
|
|
20240628,143300,249892230,10710,10710,10710,10710,0
|
|
20240628,143200,249892230,10710,10710,10710,10710,0
|
|
20240628,143100,249892230,10710,10710,10710,10710,0
|
|
20240628,143000,249892230,10710,10700,10710,10700,2
|
|
20240628,142900,249870820,10690,10690,10690,10690,0
|
|
20240628,142800,249870820,10690,10690,10690,10690,0
|
|
20240628,142700,249870820,10690,10690,10690,10690,10
|
|
20240628,142600,249763920,10700,10700,10700,10700,0
|
|
20240628,142500,249763920,10700,10700,10700,10700,0
|
|
20240628,142400,249763920,10700,10700,10700,10700,0
|
|
20240628,142300,249763920,10700,10700,10700,10700,0
|
|
20240628,142200,249763920,10700,10700,10710,10700,4
|
|
20240628,142100,249721100,10700,10690,10700,10690,2
|
|
20240628,142000,249699710,10710,10700,10710,10680,1003
|
|
20240628,141900,238978970,10720,10700,10720,10700,16
|
|
20240628,141800,238807480,10690,10700,10720,10690,402
|
|
20240628,141700,234509450,10720,10690,10720,10690,1083
|
|
20240628,141600,222926700,10690,10690,10690,10690,0
|
|
20240628,141500,222926700,10690,10700,10700,10690,4195
|
|
20240628,141400,178075690,10700,10700,10700,10700,0
|
|
20240628,141300,178075690,10700,10700,10700,10700,72
|
|
20240628,141200,177305290,10710,10710,10710,10710,0
|
|
20240628,141100,177305290,10710,10710,10710,10710,50
|
|
20240628,141000,176769790,10700,10700,10700,10700,0
|
|
20240628,140900,176769790,10700,10700,10700,10700,0
|
|
20240628,140800,176769790,10700,10700,10700,10700,0
|
|
20240628,140700,176769790,10700,10700,10700,10700,0
|
|
20240628,140600,176769790,10700,10700,10700,10700,0
|
|
20240628,140500,176769790,10700,10700,10700,10700,0
|
|
20240628,140400,176769790,10700,10700,10700,10700,0
|
|
20240628,140300,176769790,10700,10700,10700,10700,0
|
|
20240628,140200,176769790,10700,10700,10700,10700,0
|
|
20240628,140100,176769790,10700,10700,10700,10700,175
|
|
20240628,140000,174897290,10710,10700,10710,10700,724
|
|
20240628,135900,167149490,10710,10710,10710,10710,0
|
|
20240628,135800,167149490,10710,10710,10710,10710,0
|
|
20240628,135700,167149490,10710,10710,10710,10710,0
|
|
20240628,135600,167149490,10710,10710,10710,10710,0
|
|
20240628,135500,167149490,10710,10710,10710,10710,0
|
|
20240628,135400,167149490,10710,10710,10710,10710,0
|
|
20240628,135300,167149490,10710,10710,10710,10710,0
|
|
20240628,135200,167149490,10710,10710,10720,10710,32
|
|
20240628,135100,166806690,10710,10710,10710,10710,0
|
|
20240628,135000,166806690,10710,10710,10710,10710,0
|
|
20240628,134900,166806690,10710,10710,10710,10710,0
|
|
20240628,134800,166806690,10710,10710,10710,10710,0
|
|
20240628,134700,166806690,10710,10710,10710,10710,0
|
|
20240628,134600,166806690,10710,10710,10710,10710,0
|
|
20240628,134500,166806690,10710,10710,10710,10710,0
|
|
20240628,134400,166806690,10710,10710,10710,10710,0
|
|
20240628,134300,166806690,10710,10710,10720,10710,6
|
|
20240628,134200,166742410,10700,10700,10700,10700,8
|
|
20240628,134100,166656810,10700,10720,10720,10700,101
|
|
20240628,134000,165575950,10720,10720,10720,10720,477
|
|
20240628,133900,160462510,10720,10720,10720,10720,0
|
|
20240628,133800,160462510,10720,10710,10720,10710,151
|
|
20240628,133700,158845290,10720,10720,10720,10720,9
|
|
20240628,133600,158748810,10720,10720,10720,10720,1
|
|
20240628,133500,158738090,10710,10710,10710,10710,1
|
|
20240628,133400,158727380,10700,10700,10700,10700,0
|
|
20240628,133300,158727380,10700,10700,10700,10700,0
|
|
20240628,133200,158727380,10700,10700,10700,10700,0
|
|
20240628,133100,158727380,10700,10700,10700,10700,0
|
|
20240628,133000,158727380,10700,10700,10700,10700,0
|
|
20240628,132900,158727380,10700,10700,10700,10700,0
|
|
20240628,132800,158727380,10700,10710,10710,10700,382
|
|
20240628,132700,154639660,10710,10710,10710,10710,0
|
|
20240628,132600,154639660,10710,10710,10710,10710,6
|
|
20240628,132500,154575400,10720,10710,10720,10710,5
|
|
20240628,132400,154521820,10710,10710,10720,10710,31
|
|
20240628,132300,154189710,10710,10710,10710,10710,0
|
|
20240628,132200,154189710,10710,10710,10710,10710,0
|
|
20240628,132100,154189710,10710,10710,10710,10710,0
|
|
20240628,132000,154189710,10710,10710,10710,10710,14
|
|
20240628,131900,154039770,10710,10710,10710,10710,1
|
|
20240628,131800,154029060,10720,10710,10720,10700,231
|
|
20240628,131700,151556590,10710,10710,10710,10710,8
|
|
20240628,131600,151470910,10710,10710,10710,10710,0
|
|
20240628,131500,151470910,10710,10710,10710,10710,0
|
|
20240628,131400,151470910,10710,10710,10710,10710,7
|
|
20240628,131300,151395940,10710,10710,10710,10710,0
|
|
20240628,131200,151395940,10710,10710,10710,10710,0
|
|
20240628,131100,151395940,10710,10710,10710,10710,0
|
|
20240628,131000,151395940,10710,10710,10710,10710,0
|
|
20240628,130900,151395940,10710,10710,10710,10710,0
|
|
20240628,130800,151395940,10710,10710,10720,10710,3
|
|
20240628,130700,151363800,10720,10710,10720,10710,6
|
|
20240628,130600,151299510,10720,10710,10720,10710,4
|
|
20240628,130500,151256650,10700,10710,10710,10700,348
|
|
20240628,130400,147530150,10710,10710,10710,10710,50
|
|
20240628,130300,146994650,10710,10710,10710,10710,0
|
|
20240628,130200,146994650,10710,10710,10710,10710,0
|
|
20240628,130100,146994650,10710,10710,10710,10710,0
|
|
20240628,130000,146994650,10710,10710,10710,10710,0
|
|
20240628,125900,146994650,10710,10710,10710,10710,340
|
|
20240628,125800,143353250,10710,10710,10710,10710,0
|
|
20240628,125700,143353250,10710,10710,10710,10710,0
|
|
20240628,125600,143353250,10710,10710,10710,10710,0
|
|
20240628,125500,143353250,10710,10710,10710,10710,0
|
|
20240628,125400,143353250,10710,10710,10710,10710,0
|
|
20240628,125300,143353250,10710,10710,10710,10710,0
|
|
20240628,125200,143353250,10710,10710,10710,10710,2
|
|
20240628,125100,143331830,10710,10710,10710,10710,0
|
|
20240628,125000,143331830,10710,10710,10710,10710,0
|
|
20240628,124900,143331830,10710,10710,10710,10710,0
|
|
20240628,124800,143331830,10710,10710,10710,10710,280
|
|
20240628,124700,140333030,10720,10720,10720,10720,0
|
|
20240628,124600,140333030,10720,10710,10720,10710,83
|
|
20240628,124500,139444090,10710,10710,10710,10710,4
|
|
20240628,124400,139401250,10720,10720,10720,10720,0
|
|
20240628,124300,139401250,10720,10720,10720,10720,0
|
|
20240628,124200,139401250,10720,10710,10720,10710,2
|
|
20240628,124100,139379820,10720,10720,10720,10710,164
|
|
20240628,124000,137621970,10710,10710,10710,10700,276
|
|
20240628,123900,134667550,10720,10720,10720,10720,20
|
|
20240628,123800,134453150,10720,10720,10720,10720,9
|
|
20240628,123700,134356670,10720,10720,10720,10720,0
|
|
20240628,123600,134356670,10720,10710,10720,10710,10
|
|
20240628,123500,134249520,10720,10710,10720,10710,30
|
|
20240628,123400,133928070,10720,10710,10720,10710,16
|
|
20240628,123300,133756630,10710,10710,10710,10710,0
|
|
20240628,123200,133756630,10710,10710,10710,10710,30
|
|
20240628,123100,133435330,10710,10710,10710,10710,176
|
|
20240628,123000,131550370,10720,10720,10720,10720,0
|
|
20240628,122900,131550370,10720,10720,10720,10720,0
|
|
20240628,122800,131550370,10720,10720,10720,10720,0
|
|
20240628,122700,131550370,10720,10720,10730,10720,28
|
|
20240628,122600,131250040,10720,10720,10720,10720,0
|
|
20240628,122500,131250040,10720,10720,10720,10720,0
|
|
20240628,122400,131250040,10720,10720,10720,10720,5
|
|
20240628,122300,131196440,10710,10710,10710,10710,5
|
|
20240628,122200,131142890,10710,10710,10710,10710,0
|
|
20240628,122100,131142890,10710,10710,10710,10710,127
|
|
20240628,122000,129782720,10710,10710,10710,10700,610
|
|
20240628,121900,123252400,10710,10710,10710,10710,290
|
|
20240628,121800,120146500,10720,10720,10720,10720,5
|
|
20240628,121700,120092900,10710,10710,10710,10710,0
|
|
20240628,121600,120092900,10710,10710,10710,10710,1
|
|
20240628,121500,120082190,10710,10710,10710,10710,0
|
|
20240628,121400,120082190,10710,10710,10710,10710,0
|
|
20240628,121300,120082190,10710,10710,10710,10710,0
|
|
20240628,121200,120082190,10710,10710,10710,10710,5
|
|
20240628,121100,120028640,10740,10740,10740,10740,0
|
|
20240628,121000,120028640,10740,10740,10740,10740,0
|
|
20240628,120900,120028640,10740,10740,10740,10740,0
|
|
20240628,120800,120028640,10740,10740,10740,10740,0
|
|
20240628,120700,120028640,10740,10740,10740,10740,0
|
|
20240628,120600,120028640,10740,10740,10740,10740,0
|
|
20240628,120500,120028640,10740,10710,10740,10710,103
|
|
20240628,120400,118923470,10730,10710,10730,10710,4
|
|
20240628,120300,118880590,10700,10700,10700,10700,0
|
|
20240628,120200,118880590,10700,10730,10730,10700,158
|
|
20240628,120100,117189740,10710,10730,10730,10710,29
|
|
20240628,120000,116878850,10710,10730,10730,10700,424
|
|
20240628,115900,112340950,10730,10730,10730,10730,0
|
|
20240628,115800,112340950,10730,10730,10730,10730,18
|
|
20240628,115700,112147810,10740,10740,10740,10740,2
|
|
20240628,115600,112126330,10740,10740,10740,10740,0
|
|
20240628,115500,112126330,10740,10740,10740,10740,3
|
|
20240628,115400,112094110,10740,10740,10740,10740,3
|
|
20240628,115300,112061890,10740,10740,10740,10740,0
|
|
20240628,115200,112061890,10740,10740,10740,10740,3
|
|
20240628,115100,112029670,10740,10740,10740,10740,1
|
|
20240628,115000,112018930,10750,10750,10750,10750,0
|
|
20240628,114900,112018930,10750,10750,10750,10750,0
|
|
20240628,114800,112018930,10750,10750,10750,10750,0
|
|
20240628,114700,112018930,10750,10750,10750,10750,0
|
|
20240628,114600,112018930,10750,10750,10750,10750,0
|
|
20240628,114500,112018930,10750,10750,10750,10750,0
|
|
20240628,114400,112018930,10750,10750,10750,10750,0
|
|
20240628,114300,112018930,10750,10740,10750,10740,7
|
|
20240628,114200,111943740,10750,10750,10750,10750,0
|
|
20240628,114100,111943740,10750,10740,10750,10740,10
|
|
20240628,114000,111836330,10740,10750,10750,10740,2
|
|
20240628,113900,111814840,10740,10740,10750,10740,1115
|
|
20240628,113800,99839290,10740,10740,10740,10740,0
|
|
20240628,113700,99839290,10740,10740,10740,10740,7
|
|
20240628,113600,99764110,10750,10750,10750,10750,0
|
|
20240628,113500,99764110,10750,10750,10750,10750,0
|
|
20240628,113400,99764110,10750,10750,10750,10740,202
|
|
20240628,113300,97594610,10750,10750,10750,10750,7
|
|
20240628,113200,97519360,10750,10750,10750,10750,1
|
|
20240628,113100,97508610,10750,10740,10750,10740,8
|
|
20240628,113000,97422620,10750,10750,10750,10750,0
|
|
20240628,112900,97422620,10750,10750,10750,10750,0
|
|
20240628,112800,97422620,10750,10750,10750,10750,0
|
|
20240628,112700,97422620,10750,10750,10750,10750,0
|
|
20240628,112600,97422620,10750,10730,10750,10730,104
|
|
20240628,112500,96305650,10720,10720,10720,10720,0
|
|
20240628,112400,96305650,10720,10720,10720,10720,151
|
|
20240628,112300,94686930,10740,10730,10740,10730,116
|
|
20240628,112200,93442110,10740,10740,10740,10740,0
|
|
20240628,112100,93442110,10740,10720,10740,10720,15
|
|
20240628,112000,93281030,10740,10720,10740,10720,2
|
|
20240628,111900,93259570,10740,10740,10740,10740,0
|
|
20240628,111800,93259570,10740,10710,10740,10710,2
|
|
20240628,111700,93238120,10740,10720,10740,10710,123
|
|
20240628,111600,91918760,10720,10720,10720,10720,7
|
|
20240628,111500,91843720,10710,10710,10710,10710,0
|
|
20240628,111400,91843720,10710,10710,10710,10710,0
|
|
20240628,111300,91843720,10710,10710,10710,10710,360
|
|
20240628,111200,87988120,10720,10720,10720,10720,9
|
|
20240628,111100,87891640,10710,10710,10710,10710,0
|
|
20240628,111000,87891640,10710,10710,10710,10710,0
|
|
20240628,110900,87891640,10710,10710,10710,10710,0
|
|
20240628,110800,87891640,10710,10710,10710,10710,0
|
|
20240628,110700,87891640,10710,10710,10710,10710,0
|
|
20240628,110600,87891640,10710,10710,10720,10710,5
|
|
20240628,110500,87838070,10720,10710,10720,10710,32
|
|
20240628,110400,87495190,10720,10710,10720,10710,18
|
|
20240628,110300,87302320,10720,10720,10720,10720,0
|
|
20240628,110200,87302320,10720,10710,10720,10710,11
|
|
20240628,110100,87184500,10720,10720,10720,10720,200
|
|
20240628,110000,85040500,10720,10720,10720,10720,0
|
|
20240628,105900,85040500,10720,10720,10720,10720,0
|
|
20240628,105800,85040500,10720,10720,10720,10720,9
|
|
20240628,105700,84944020,10720,10720,10720,10720,0
|
|
20240628,105600,84944020,10720,10710,10720,10710,6
|
|
20240628,105500,84879730,10720,10710,10720,10710,20
|
|
20240628,105400,84665520,10710,10710,10720,10710,3
|
|
20240628,105300,84633380,10720,10710,10720,10710,94
|
|
20240628,105200,83626470,10710,10710,10710,10710,261
|
|
20240628,105100,80831160,10720,10710,10720,10710,32
|
|
20240628,105000,80488430,10720,10720,10720,10720,0
|
|
20240628,104900,80488430,10720,10720,10740,10720,3
|
|
20240628,104800,80456250,10740,10740,10740,10740,0
|
|
20240628,104700,80456250,10740,10740,10740,10710,21
|
|
20240628,104600,80231130,10710,10700,10730,10700,207
|
|
20240628,104500,78016180,10710,10710,10710,10710,0
|
|
20240628,104400,78016180,10710,10710,10710,10710,61
|
|
20240628,104300,77362870,10710,10720,10720,10710,326
|
|
20240628,104200,73870850,10730,10740,10740,10730,28
|
|
20240628,104100,73570390,10730,10720,10730,10720,32
|
|
20240628,104000,73227040,10730,10720,10730,10710,16
|
|
20240628,103900,73055620,10730,10730,10730,10730,8
|
|
20240628,103800,72969780,10730,10730,10730,10720,5
|
|
20240628,103700,72916150,10730,10730,10730,10720,28
|
|
20240628,103600,72615860,10720,10720,10730,10720,15
|
|
20240628,103500,72455030,10720,10720,10720,10720,0
|
|
20240628,103400,72455030,10720,10720,10720,10720,8
|
|
20240628,103300,72369270,10720,10720,10720,10720,0
|
|
20240628,103200,72369270,10720,10720,10720,10720,0
|
|
20240628,103100,72369270,10720,10710,10720,10710,108
|
|
20240628,103000,71212510,10720,10720,10720,10720,0
|
|
20240628,102900,71212510,10720,10720,10720,10720,7
|
|
20240628,102800,71137470,10720,10730,10730,10720,19
|
|
20240628,102700,70933780,10730,10730,10730,10730,0
|
|
20240628,102600,70933780,10730,10730,10730,10730,3
|
|
20240628,102500,70901590,10730,10730,10730,10730,5
|
|
20240628,102400,70847940,10730,10730,10730,10730,7
|
|
20240628,102300,70772830,10730,10720,10730,10720,97
|
|
20240628,102200,69732930,10720,10720,10720,10720,111
|
|
20240628,102100,68543010,10720,10720,10720,10720,9
|
|
20240628,102000,68446530,10720,10710,10720,10710,74
|
|
20240628,101900,67653980,10710,10710,10720,10710,18
|
|
20240628,101800,67461190,10720,10710,10720,10710,33
|
|
20240628,101700,67107570,10720,10710,10720,10710,15
|
|
20240628,101600,66946820,10700,10720,10720,10700,105
|
|
20240628,101500,65823070,10720,10720,10720,10720,6
|
|
20240628,101400,65758750,10720,10720,10720,10720,4
|
|
20240628,101300,65715870,10720,10720,10720,10720,8
|
|
20240628,101200,65630110,10720,10720,10720,10720,1
|
|
20240628,101100,65619390,10720,10720,10720,10720,16
|
|
20240628,101000,65447870,10720,10720,10720,10720,0
|
|
20240628,100900,65447870,10720,10720,10720,10720,1
|
|
20240628,100800,65437150,10710,10710,10710,10710,100
|
|
20240628,100700,64366150,10720,10720,10720,10720,8
|
|
20240628,100600,64280390,10720,10720,10720,10720,1
|
|
20240628,100500,64269670,10720,10720,10720,10720,21
|
|
20240628,100400,64044550,10720,10720,10720,10720,1
|
|
20240628,100300,64033830,10720,10720,10720,10720,10
|
|
20240628,100200,63926630,10720,10720,10720,10720,0
|
|
20240628,100100,63926630,10720,10720,10720,10720,5
|
|
20240628,100000,63873030,10720,10710,10720,10710,20
|
|
20240628,095900,63658730,10720,10710,10720,10700,984
|
|
20240628,095800,53129710,10720,10710,10720,10710,30
|
|
20240628,095700,52808260,10720,10720,10720,10710,32
|
|
20240628,095600,52465350,10710,10720,10720,10700,415
|
|
20240628,095500,48020570,10710,10710,10710,10710,0
|
|
20240628,095400,48020570,10710,10710,10710,10710,0
|
|
20240628,095300,48020570,10710,10710,10710,10710,9
|
|
20240628,095200,47924180,10720,10720,10720,10720,1
|
|
20240628,095100,47913460,10720,10720,10720,10720,0
|
|
20240628,095000,47913460,10720,10720,10720,10720,2
|
|
20240628,094900,47892020,10720,10720,10720,10720,14
|
|
20240628,094800,47741940,10720,10720,10720,10720,113
|
|
20240628,094700,46530580,10710,10710,10710,10710,40
|
|
20240628,094600,46102180,10720,10720,10720,10720,1
|
|
20240628,094500,46091460,10720,10720,10720,10720,0
|
|
20240628,094400,46091460,10720,10720,10720,10720,116
|
|
20240628,094300,44847940,10720,10720,10720,10720,0
|
|
20240628,094200,44847940,10720,10710,10720,10710,228
|
|
20240628,094100,42405780,10720,10720,10720,10720,1
|
|
20240628,094000,42395060,10720,10720,10720,10720,1
|
|
20240628,093900,42384340,10720,10720,10720,10720,1
|
|
20240628,093800,42373620,10720,10720,10720,10720,1
|
|
20240628,093700,42362900,10720,10720,10720,10720,5
|
|
20240628,093600,42309300,10720,10720,10720,10720,10
|
|
20240628,093500,42202100,10720,10710,10720,10710,209
|
|
20240628,093400,39963490,10720,10720,10720,10720,4
|
|
20240628,093300,39920610,10720,10720,10720,10720,0
|
|
20240628,093200,39920610,10720,10720,10720,10720,0
|
|
20240628,093100,39920610,10720,10720,10720,10720,0
|
|
20240628,093000,39920610,10720,10720,10720,10720,65
|
|
20240628,092900,39223810,10710,10710,10710,10710,0
|
|
20240628,092800,39223810,10710,10720,10720,10710,5
|
|
20240628,092700,39170220,10730,10730,10730,10730,0
|
|
20240628,092600,39170220,10730,10730,10730,10730,0
|
|
20240628,092500,39170220,10730,10720,10730,10720,16
|
|
20240628,092400,38998620,10710,10710,10710,10710,8
|
|
20240628,092300,38912940,10710,10710,10710,10710,99
|
|
20240628,092200,37852650,10710,10710,10710,10710,0
|
|
20240628,092100,37852650,10710,10710,10710,10710,0
|
|
20240628,092000,37852650,10710,10710,10710,10710,0
|
|
20240628,091900,37852650,10710,10710,10710,10710,311
|
|
20240628,091800,34521840,10710,10710,10710,10710,0
|
|
20240628,091700,34521840,10710,10710,10710,10710,5
|
|
20240628,091600,34468290,10730,10730,10730,10730,0
|
|
20240628,091500,34468290,10730,10720,10730,10720,2
|
|
20240628,091400,34446840,10730,10730,10730,10730,0
|
|
20240628,091300,34446840,10730,10730,10730,10730,0
|
|
20240628,091200,34446840,10730,10730,10730,10730,0
|
|
20240628,091100,34446840,10730,10730,10730,10730,1
|
|
20240628,091000,34436110,10730,10730,10730,10730,0
|
|
20240628,090900,34436110,10730,10730,10730,10730,1
|
|
20240628,090800,34425380,10710,10730,10730,10710,1200
|
|
20240628,090700,21573350,10710,10750,10750,10710,90
|
|
20240628,090600,20609110,10710,10750,10750,10710,9
|
|
20240628,090500,20512510,10710,10740,10750,10710,1002
|
|
20240628,090400,9765890,10750,10750,10750,10750,0
|
|
20240628,090300,9765890,10750,10750,10750,10750,0
|
|
20240628,090200,9765890,10750,10740,10750,10740,173
|
|
20240628,090100,7907860,10710,10730,10730,10710,22
|
|
20240628,090000,7672210,10710,10690,10710,10690,717
|