636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,193300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,193200,4053913090,15740,15740,15740,15740,0
|
|
20240626,193100,4053913090,15740,15740,15740,15740,0
|
|
20240626,193000,4053913090,15740,15740,15740,15740,0
|
|
20240626,192900,4053913090,15740,15740,15740,15740,0
|
|
20240626,192800,4053913090,15740,15740,15740,15740,0
|
|
20240626,192700,4053913090,15740,15740,15740,15740,0
|
|
20240626,192600,4053913090,15740,15740,15740,15740,0
|
|
20240626,192500,4053913090,15740,15740,15740,15740,0
|
|
20240626,192400,4053913090,15740,15740,15740,15740,0
|
|
20240626,192300,4053913090,15740,15740,15740,15740,0
|
|
20240626,192200,4053913090,15740,15740,15740,15740,0
|
|
20240626,192100,4053913090,15740,15740,15740,15740,0
|
|
20240626,192000,4053913090,15740,15740,15740,15740,0
|
|
20240626,191900,4053913090,15740,15740,15740,15740,0
|
|
20240626,191800,4053913090,15740,15740,15740,15740,0
|
|
20240626,191700,4053913090,15740,15740,15740,15740,0
|
|
20240626,191600,4053913090,15740,15740,15740,15740,0
|
|
20240626,191500,4053913090,15740,15740,15740,15740,0
|
|
20240626,191400,4053913090,15740,15740,15740,15740,0
|
|
20240626,191300,4053913090,15740,15740,15740,15740,0
|
|
20240626,191200,4053913090,15740,15740,15740,15740,0
|
|
20240626,191100,4053913090,15740,15740,15740,15740,0
|
|
20240626,191000,4053913090,15740,15740,15740,15740,0
|
|
20240626,190900,4053913090,15740,15740,15740,15740,0
|
|
20240626,190800,4053913090,15740,15740,15740,15740,0
|
|
20240626,190700,4053913090,15740,15740,15740,15740,0
|
|
20240626,190600,4053913090,15740,15740,15740,15740,0
|
|
20240626,190500,4053913090,15740,15740,15740,15740,0
|
|
20240626,190400,4053913090,15740,15740,15740,15740,0
|
|
20240626,190300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,190200,4053913090,15740,15740,15740,15740,0
|
|
20240626,190100,4053913090,15740,15740,15740,15740,0
|
|
20240626,190000,4053913090,15740,15740,15740,15740,0
|
|
20240626,185900,4053913090,15740,15740,15740,15740,0
|
|
20240626,185800,4053913090,15740,15740,15740,15740,0
|
|
20240626,185700,4053913090,15740,15740,15740,15740,0
|
|
20240626,185600,4053913090,15740,15740,15740,15740,0
|
|
20240626,185500,4053913090,15740,15740,15740,15740,0
|
|
20240626,185400,4053913090,15740,15740,15740,15740,0
|
|
20240626,185300,4053913090,15740,15740,15740,15740,0
|
|
20240626,185200,4053913090,15740,15740,15740,15740,0
|
|
20240626,185100,4053913090,15740,15740,15740,15740,0
|
|
20240626,185000,4053913090,15740,15740,15740,15740,0
|
|
20240626,184900,4053913090,15740,15740,15740,15740,0
|
|
20240626,184800,4053913090,15740,15740,15740,15740,0
|
|
20240626,184700,4053913090,15740,15740,15740,15740,0
|
|
20240626,184600,4053913090,15740,15740,15740,15740,0
|
|
20240626,184500,4053913090,15740,15740,15740,15740,0
|
|
20240626,184400,4053913090,15740,15740,15740,15740,0
|
|
20240626,184300,4053913090,15740,15740,15740,15740,0
|
|
20240626,184200,4053913090,15740,15740,15740,15740,0
|
|
20240626,184100,4053913090,15740,15740,15740,15740,0
|
|
20240626,184000,4053913090,15740,15740,15740,15740,0
|
|
20240626,183900,4053913090,15740,15740,15740,15740,0
|
|
20240626,183800,4053913090,15740,15740,15740,15740,0
|
|
20240626,183700,4053913090,15740,15740,15740,15740,0
|
|
20240626,183600,4053913090,15740,15740,15740,15740,0
|
|
20240626,183500,4053913090,15740,15740,15740,15740,0
|
|
20240626,183400,4053913090,15740,15740,15740,15740,0
|
|
20240626,183300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,183200,4053913090,15740,15740,15740,15740,0
|
|
20240626,183100,4053913090,15740,15740,15740,15740,0
|
|
20240626,183000,4053913090,15740,15740,15740,15740,0
|
|
20240626,182900,4053913090,15740,15740,15740,15740,0
|
|
20240626,182800,4053913090,15740,15740,15740,15740,0
|
|
20240626,182700,4053913090,15740,15740,15740,15740,0
|
|
20240626,182600,4053913090,15740,15740,15740,15740,0
|
|
20240626,182500,4053913090,15740,15740,15740,15740,0
|
|
20240626,182400,4053913090,15740,15740,15740,15740,0
|
|
20240626,182300,4053913090,15740,15740,15740,15740,0
|
|
20240626,182200,4053913090,15740,15740,15740,15740,0
|
|
20240626,182100,4053913090,15740,15740,15740,15740,0
|
|
20240626,182000,4053913090,15740,15740,15740,15740,0
|
|
20240626,181900,4053913090,15740,15740,15740,15740,0
|
|
20240626,181800,4053913090,15740,15740,15740,15740,0
|
|
20240626,181700,4053913090,15740,15740,15740,15740,0
|
|
20240626,181600,4053913090,15740,15740,15740,15740,0
|
|
20240626,181500,4053913090,15740,15740,15740,15740,0
|
|
20240626,181400,4053913090,15740,15740,15740,15740,0
|
|
20240626,181300,4053913090,15740,15740,15740,15740,0
|
|
20240626,181200,4053913090,15740,15740,15740,15740,0
|
|
20240626,181100,4053913090,15740,15740,15740,15740,0
|
|
20240626,181000,4053913090,15740,15740,15740,15740,0
|
|
20240626,180900,4053913090,15740,15740,15740,15740,0
|
|
20240626,180800,4053913090,15740,15740,15740,15740,0
|
|
20240626,180700,4053913090,15740,15740,15740,15740,0
|
|
20240626,180600,4053913090,15740,15740,15740,15740,0
|
|
20240626,180500,4053913090,15740,15740,15740,15740,0
|
|
20240626,180400,4053913090,15740,15740,15740,15740,0
|
|
20240626,180300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,180200,4053913090,15740,15740,15740,15740,0
|
|
20240626,180100,4053913090,15740,15740,15740,15740,0
|
|
20240626,180000,4053913090,15740,15740,15740,15740,0
|
|
20240626,175900,4053913090,15740,15740,15740,15740,0
|
|
20240626,175800,4053913090,15740,15740,15740,15740,0
|
|
20240626,175700,4053913090,15740,15740,15740,15740,0
|
|
20240626,175600,4053913090,15740,15740,15740,15740,0
|
|
20240626,175500,4053913090,15740,15740,15740,15740,0
|
|
20240626,175400,4053913090,15740,15740,15740,15740,0
|
|
20240626,175300,4053913090,15740,15740,15740,15740,0
|
|
20240626,175200,4053913090,15740,15740,15740,15740,0
|
|
20240626,175100,4053913090,15740,15740,15740,15740,0
|
|
20240626,175000,4053913090,15740,15740,15740,15740,0
|
|
20240626,174900,4053913090,15740,15740,15740,15740,0
|
|
20240626,174800,4053913090,15740,15740,15740,15740,0
|
|
20240626,174700,4053913090,15740,15740,15740,15740,0
|
|
20240626,174600,4053913090,15740,15740,15740,15740,0
|
|
20240626,174500,4053913090,15740,15740,15740,15740,0
|
|
20240626,174400,4053913090,15740,15740,15740,15740,0
|
|
20240626,174300,4053913090,15740,15740,15740,15740,0
|
|
20240626,174200,4053913090,15740,15740,15740,15740,0
|
|
20240626,174100,4053913090,15740,15740,15740,15740,0
|
|
20240626,174000,4053913090,15740,15740,15740,15740,0
|
|
20240626,173900,4053913090,15740,15740,15740,15740,0
|
|
20240626,173800,4053913090,15740,15740,15740,15740,0
|
|
20240626,173700,4053913090,15740,15740,15740,15740,0
|
|
20240626,173600,4053913090,15740,15740,15740,15740,0
|
|
20240626,173500,4053913090,15740,15740,15740,15740,0
|
|
20240626,173400,4053913090,15740,15740,15740,15740,0
|
|
20240626,173300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,173200,4053913090,15740,15740,15740,15740,0
|
|
20240626,173100,4053913090,15740,15740,15740,15740,0
|
|
20240626,173000,4053913090,15740,15740,15740,15740,0
|
|
20240626,172900,4053913090,15740,15740,15740,15740,0
|
|
20240626,172800,4053913090,15740,15740,15740,15740,0
|
|
20240626,172700,4053913090,15740,15740,15740,15740,0
|
|
20240626,172600,4053913090,15740,15740,15740,15740,0
|
|
20240626,172500,4053913090,15740,15740,15740,15740,0
|
|
20240626,172400,4053913090,15740,15740,15740,15740,0
|
|
20240626,172300,4053913090,15740,15740,15740,15740,0
|
|
20240626,172200,4053913090,15740,15740,15740,15740,0
|
|
20240626,172100,4053913090,15740,15740,15740,15740,0
|
|
20240626,172000,4053913090,15740,15740,15740,15740,0
|
|
20240626,171900,4053913090,15740,15740,15740,15740,0
|
|
20240626,171800,4053913090,15740,15740,15740,15740,0
|
|
20240626,171700,4053913090,15740,15740,15740,15740,0
|
|
20240626,171600,4053913090,15740,15740,15740,15740,0
|
|
20240626,171500,4053913090,15740,15740,15740,15740,0
|
|
20240626,171400,4053913090,15740,15740,15740,15740,0
|
|
20240626,171300,4053913090,15740,15740,15740,15740,0
|
|
20240626,171200,4053913090,15740,15740,15740,15740,0
|
|
20240626,171100,4053913090,15740,15740,15740,15740,0
|
|
20240626,171000,4053913090,15740,15740,15740,15740,0
|
|
20240626,170900,4053913090,15740,15740,15740,15740,0
|
|
20240626,170800,4053913090,15740,15740,15740,15740,0
|
|
20240626,170700,4053913090,15740,15740,15740,15740,0
|
|
20240626,170600,4053913090,15740,15740,15740,15740,0
|
|
20240626,170500,4053913090,15740,15740,15740,15740,0
|
|
20240626,170400,4053913090,15740,15740,15740,15740,0
|
|
20240626,170300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,170200,4053913090,15740,15740,15740,15740,0
|
|
20240626,170100,4053913090,15740,15740,15740,15740,0
|
|
20240626,170000,4053913090,15740,15740,15740,15740,0
|
|
20240626,165900,4053913090,15740,15740,15740,15740,0
|
|
20240626,165800,4053913090,15740,15740,15740,15740,0
|
|
20240626,165700,4053913090,15740,15740,15740,15740,0
|
|
20240626,165600,4053913090,15740,15740,15740,15740,0
|
|
20240626,165500,4053913090,15740,15740,15740,15740,0
|
|
20240626,165400,4053913090,15740,15740,15740,15740,0
|
|
20240626,165300,4053913090,15740,15740,15740,15740,0
|
|
20240626,165200,4053913090,15740,15740,15740,15740,0
|
|
20240626,165100,4053913090,15740,15740,15740,15740,0
|
|
20240626,165000,4053913090,15740,15740,15740,15740,0
|
|
20240626,164900,4053913090,15740,15740,15740,15740,0
|
|
20240626,164800,4053913090,15740,15740,15740,15740,0
|
|
20240626,164700,4053913090,15740,15740,15740,15740,0
|
|
20240626,164600,4053913090,15740,15740,15740,15740,0
|
|
20240626,164500,4053913090,15740,15740,15740,15740,0
|
|
20240626,164400,4053913090,15740,15740,15740,15740,0
|
|
20240626,164300,4053913090,15740,15740,15740,15740,0
|
|
20240626,164200,4053913090,15740,15740,15740,15740,0
|
|
20240626,164100,4053913090,15740,15740,15740,15740,0
|
|
20240626,164000,4053913090,15740,15740,15740,15740,0
|
|
20240626,163900,4053913090,15740,15740,15740,15740,0
|
|
20240626,163800,4053913090,15740,15740,15740,15740,0
|
|
20240626,163700,4053913090,15740,15740,15740,15740,0
|
|
20240626,163600,4053913090,15740,15740,15740,15740,0
|
|
20240626,163500,4053913090,15740,15740,15740,15740,0
|
|
20240626,163400,4053913090,15740,15740,15740,15740,0
|
|
20240626,163300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,163200,4053913090,15740,15740,15740,15740,0
|
|
20240626,163100,4053913090,15740,15740,15740,15740,0
|
|
20240626,163000,4053913090,15740,15740,15740,15740,0
|
|
20240626,162900,4053913090,15740,15740,15740,15740,0
|
|
20240626,162800,4053913090,15740,15740,15740,15740,0
|
|
20240626,162700,4053913090,15740,15740,15740,15740,0
|
|
20240626,162600,4053913090,15740,15740,15740,15740,0
|
|
20240626,162500,4053913090,15740,15740,15740,15740,0
|
|
20240626,162400,4053913090,15740,15740,15740,15740,0
|
|
20240626,162300,4053913090,15740,15740,15740,15740,0
|
|
20240626,162200,4053913090,15740,15740,15740,15740,0
|
|
20240626,162100,4053913090,15740,15740,15740,15740,0
|
|
20240626,162000,4053913090,15740,15740,15740,15740,0
|
|
20240626,161900,4053913090,15740,15740,15740,15740,0
|
|
20240626,161800,4053913090,15740,15740,15740,15740,0
|
|
20240626,161700,4053913090,15740,15740,15740,15740,0
|
|
20240626,161600,4053913090,15740,15740,15740,15740,0
|
|
20240626,161500,4053913090,15740,15740,15740,15740,0
|
|
20240626,161400,4053913090,15740,15740,15740,15740,0
|
|
20240626,161300,4053913090,15740,15740,15740,15740,0
|
|
20240626,161200,4053913090,15740,15740,15740,15740,0
|
|
20240626,161100,4053913090,15740,15740,15740,15740,0
|
|
20240626,161000,4053913090,15740,15740,15740,15740,0
|
|
20240626,160900,4053913090,15740,15740,15740,15740,0
|
|
20240626,160800,4053913090,15740,15740,15740,15740,0
|
|
20240626,160700,4053913090,15740,15740,15740,15740,0
|
|
20240626,160600,4053913090,15740,15740,15740,15740,0
|
|
20240626,160500,4053913090,15740,15740,15740,15740,0
|
|
20240626,160400,4053913090,15740,15740,15740,15740,0
|
|
20240626,160300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,160200,4053913090,15740,15740,15740,15740,0
|
|
20240626,160100,4053913090,15740,15740,15740,15740,0
|
|
20240626,160000,4053913090,15740,15740,15740,15740,0
|
|
20240626,155900,4053913090,15740,15740,15740,15740,0
|
|
20240626,155800,4053913090,15740,15740,15740,15740,0
|
|
20240626,155700,4053913090,15740,15740,15740,15740,0
|
|
20240626,155600,4053913090,15740,15740,15740,15740,0
|
|
20240626,155500,4053913090,15740,15740,15740,15740,0
|
|
20240626,155400,4053913090,15740,15740,15740,15740,0
|
|
20240626,155300,4053913090,15740,15740,15740,15740,0
|
|
20240626,155200,4053913090,15740,15740,15740,15740,0
|
|
20240626,155100,4053913090,15740,15740,15740,15740,0
|
|
20240626,155000,4053913090,15740,15740,15740,15740,0
|
|
20240626,154900,4053913090,15740,15740,15740,15740,0
|
|
20240626,154800,4053913090,15740,15740,15740,15740,0
|
|
20240626,154700,4053913090,15740,15740,15740,15740,0
|
|
20240626,154600,4053913090,15740,15740,15740,15740,0
|
|
20240626,154500,4053913090,15740,15740,15740,15740,0
|
|
20240626,154400,4053913090,15740,15740,15740,15740,0
|
|
20240626,154300,4053913090,15740,15740,15740,15740,0
|
|
20240626,154200,4053913090,15740,15740,15740,15740,0
|
|
20240626,154100,4053913090,15740,15740,15740,15740,0
|
|
20240626,154000,4053913090,15740,15740,15740,15740,0
|
|
20240626,153900,4053913090,15740,15740,15740,15740,0
|
|
20240626,153800,4053913090,15740,15740,15740,15740,0
|
|
20240626,153700,4053913090,15740,15740,15740,15740,0
|
|
20240626,153600,4053913090,15740,15740,15740,15740,0
|
|
20240626,153500,4053913090,15740,15740,15740,15740,0
|
|
20240626,153400,4053913090,15740,15740,15740,15740,0
|
|
20240626,153300,4053913090,15740,15740,15740,15740,6851
|
|
20240626,153200,4053913090,15740,15740,15740,15740,0
|
|
20240626,153100,4053913090,15740,15740,15740,15740,0
|
|
20240626,153000,4053913090,15740,15740,15740,15740,6851
|
|
20240626,152900,3946078350,15730,15730,15730,15730,0
|
|
20240626,152800,3946078350,15730,15730,15730,15730,0
|
|
20240626,152700,3946078350,15730,15730,15730,15730,0
|
|
20240626,152600,3946078350,15730,15730,15730,15730,0
|
|
20240626,152500,3946078350,15730,15730,15730,15730,0
|
|
20240626,152400,3946078350,15730,15730,15730,15730,0
|
|
20240626,152300,3946078350,15730,15730,15730,15730,0
|
|
20240626,152200,3946078350,15730,15730,15730,15730,0
|
|
20240626,152100,3946078350,15730,15730,15730,15730,0
|
|
20240626,152000,3946078350,15730,15730,15730,15730,0
|
|
20240626,151900,3946078350,15730,15730,15750,15710,642
|
|
20240626,151800,3935982310,15720,15740,15750,15720,1609
|
|
20240626,151700,3910649500,15730,15700,15760,15700,1158
|
|
20240626,151600,3892448250,15710,15730,15730,15710,531
|
|
20240626,151500,3884100870,15730,15720,15740,15720,1277
|
|
20240626,151400,3864021080,15720,15720,15720,15710,134
|
|
20240626,151300,3861915810,15710,15710,15710,15700,471
|
|
20240626,151200,3854519170,15710,15710,15730,15710,1536
|
|
20240626,151100,3830388390,15710,15750,15750,15710,1324
|
|
20240626,151000,3809571650,15750,15750,15750,15730,893
|
|
20240626,150900,3795509160,15770,15750,15770,15750,644
|
|
20240626,150800,3785361210,15740,15720,15740,15710,783
|
|
20240626,150700,3773052810,15730,15720,15730,15700,774
|
|
20240626,150600,3760884210,15720,15720,15720,15710,1625
|
|
20240626,150500,3735352990,15720,15720,15720,15710,167
|
|
20240626,150400,3732728390,15710,15710,15720,15710,7
|
|
20240626,150300,3732618370,15720,15710,15730,15710,366
|
|
20240626,150200,3726864880,15710,15730,15730,15710,1348
|
|
20240626,150100,3705671120,15730,15720,15740,15720,155
|
|
20240626,150000,3703234070,15720,15730,15740,15720,993
|
|
20240626,145900,3687616340,15730,15730,15750,15730,66
|
|
20240626,145800,3686578100,15740,15740,15740,15730,312
|
|
20240626,145700,3681667330,15750,15750,15750,15750,98
|
|
20240626,145600,3680123830,15760,15770,15780,15750,285
|
|
20240626,145500,3675630930,15780,15790,15800,15780,1864
|
|
20240626,145400,3646200270,15790,15790,15790,15780,1994
|
|
20240626,145300,3614715020,15780,15780,15790,15770,1140
|
|
20240626,145200,3596723150,15770,15770,15770,15770,152
|
|
20240626,145100,3594326110,15760,15750,15760,15750,56
|
|
20240626,145000,3593443720,15760,15730,15760,15730,414
|
|
20240626,144900,3586923560,15750,15750,15750,15740,1117
|
|
20240626,144800,3569339540,15750,15750,15750,15750,497
|
|
20240626,144700,3561511790,15730,15730,15760,15730,1619
|
|
20240626,144600,3536040650,15730,15770,15770,15730,121
|
|
20240626,144500,3534136360,15740,15770,15770,15740,1094
|
|
20240626,144400,3516916690,15740,15760,15760,15740,1010
|
|
20240626,144300,3501001000,15770,15770,15770,15760,282
|
|
20240626,144200,3496554100,15770,15770,15770,15760,1144
|
|
20240626,144100,3478513270,15780,15780,15780,15770,403
|
|
20240626,144000,3472154570,15780,15770,15780,15770,797
|
|
20240626,143900,3459583880,15770,15770,15770,15760,308
|
|
20240626,143800,3454726730,15770,15740,15770,15740,369
|
|
20240626,143700,3448913380,15740,15740,15750,15740,121
|
|
20240626,143600,3447008810,15740,15750,15750,15730,206
|
|
20240626,143500,3443767040,15730,15730,15750,15730,498
|
|
20240626,143400,3435933420,15720,15730,15740,15720,229
|
|
20240626,143300,3432331170,15730,15720,15730,15720,290
|
|
20240626,143200,3427772060,15720,15730,15730,15720,622
|
|
20240626,143100,3417989040,15730,15740,15740,15730,143
|
|
20240626,143000,3415738720,15740,15750,15770,15730,1025
|
|
20240626,142900,3399598400,15750,15760,15770,15750,185
|
|
20240626,142800,3396682700,15750,15750,15750,15750,23
|
|
20240626,142700,3396320450,15760,15770,15770,15760,454
|
|
20240626,142600,3389164990,15770,15760,15770,15760,218
|
|
20240626,142500,3385729280,15760,15770,15780,15760,491
|
|
20240626,142400,3377986490,15780,15770,15790,15770,874
|
|
20240626,142300,3364188550,15780,15780,15780,15770,638
|
|
20240626,142200,3354123580,15770,15780,15780,15770,258
|
|
20240626,142100,3350054140,15780,15780,15790,15780,1125
|
|
20240626,142000,3332301240,15780,15780,15780,15770,488
|
|
20240626,141900,3324600640,15770,15760,15770,15760,1850
|
|
20240626,141800,3295432380,15760,15740,15760,15740,841
|
|
20240626,141700,3282180270,15740,15740,15760,15740,1056
|
|
20240626,141600,3265540670,15760,15740,15760,15740,1891
|
|
20240626,141500,3235762970,15740,15740,15740,15730,1093
|
|
20240626,141400,3218560290,15740,15710,15740,15710,2594
|
|
20240626,141300,3177774900,15710,15710,15710,15700,632
|
|
20240626,141200,3167847490,15710,15710,15710,15700,323
|
|
20240626,141100,3162773530,15700,15690,15710,15690,738
|
|
20240626,141000,3151183140,15690,15700,15710,15690,1251
|
|
20240626,140900,3131547180,15700,15700,15700,15700,773
|
|
20240626,140800,3119411080,15690,15690,15700,15690,541
|
|
20240626,140700,3110921450,15670,15680,15690,15670,123
|
|
20240626,140600,3108991920,15690,15680,15690,15680,324
|
|
20240626,140500,3103911090,15680,15680,15680,15680,621
|
|
20240626,140400,3094173810,15670,15690,15690,15670,401
|
|
20240626,140300,3087888660,15670,15660,15690,15660,948
|
|
20240626,140200,3073016110,15690,15670,15690,15670,893
|
|
20240626,140100,3059013670,15670,15660,15690,15660,590
|
|
20240626,140000,3049759320,15660,15660,15680,15660,173
|
|
20240626,135900,3047048760,15690,15680,15690,15650,33
|
|
20240626,135800,3046531890,15680,15670,15690,15650,64
|
|
20240626,135700,3045529700,15670,15630,15690,15630,1162
|
|
20240626,135600,3027339030,15630,15630,15630,15630,101
|
|
20240626,135500,3025760400,15630,15670,15670,15620,1072
|
|
20240626,135400,3008992080,15660,15670,15680,15660,891
|
|
20240626,135300,2995025110,15670,15680,15680,15670,365
|
|
20240626,135200,2989304800,15680,15670,15680,15670,201
|
|
20240626,135100,2986154540,15670,15680,15680,15670,174
|
|
20240626,135000,2983426930,15680,15660,15680,15650,1165
|
|
20240626,134900,2965164110,15660,15630,15660,15630,391
|
|
20240626,134800,2959041240,15660,15600,15660,15600,711
|
|
20240626,134700,2947926570,15610,15620,15620,15610,204
|
|
20240626,134600,2944740860,15620,15620,15620,15620,23
|
|
20240626,134500,2944381600,15610,15620,15620,15610,1018
|
|
20240626,134400,2928485480,15620,15630,15630,15620,898
|
|
20240626,134300,2914450750,15640,15640,15650,15640,364
|
|
20240626,134200,2908756660,15650,15650,15660,15640,230
|
|
20240626,134100,2905158930,15660,15650,15660,15650,634
|
|
20240626,134000,2895230740,15650,15660,15660,15650,438
|
|
20240626,133900,2888375990,15650,15670,15670,15650,520
|
|
20240626,133800,2880228400,15670,15670,15680,15660,556
|
|
20240626,133700,2871516590,15670,15670,15670,15670,216
|
|
20240626,133600,2868131870,15660,15680,15680,15660,310
|
|
20240626,133500,2863272910,15700,15690,15700,15680,749
|
|
20240626,133400,2851522370,15700,15710,15710,15700,535
|
|
20240626,133300,2843119900,15730,15720,15730,15710,2092
|
|
20240626,133200,2810227750,15720,15700,15720,15700,1322
|
|
20240626,133100,2789457250,15700,15710,15720,15700,1185
|
|
20240626,133000,2770843450,15700,15690,15710,15690,1452
|
|
20240626,132900,2748047710,15690,15660,15690,15640,1322
|
|
20240626,132800,2727321570,15660,15640,15660,15630,491
|
|
20240626,132700,2719640610,15630,15630,15630,15630,4
|
|
20240626,132600,2719578090,15630,15630,15630,15630,226
|
|
20240626,132500,2716045710,15630,15650,15650,15630,417
|
|
20240626,132400,2709523350,15650,15670,15670,15650,344
|
|
20240626,132300,2704136540,15660,15660,15670,15660,26
|
|
20240626,132200,2703729180,15670,15670,15670,15670,383
|
|
20240626,132100,2697727570,15680,15680,15680,15680,174
|
|
20240626,132000,2694999250,15680,15680,15690,15680,399
|
|
20240626,131900,2688740140,15670,15680,15680,15670,371
|
|
20240626,131800,2682923020,15680,15680,15680,15670,60
|
|
20240626,131700,2681982290,15680,15680,15680,15680,60
|
|
20240626,131600,2681041490,15680,15680,15690,15660,873
|
|
20240626,131500,2667352680,15670,15680,15680,15670,144
|
|
20240626,131400,2665096060,15680,15690,15690,15680,136
|
|
20240626,131300,2662963360,15690,15670,15690,15670,474
|
|
20240626,131200,2655528210,15650,15640,15670,15640,154
|
|
20240626,131100,2653118170,15650,15690,15690,15640,889
|
|
20240626,131000,2639192500,15680,15690,15690,15680,879
|
|
20240626,130900,2625405640,15680,15680,15680,15670,373
|
|
20240626,130800,2619557100,15670,15620,15670,15620,1701
|
|
20240626,130700,2592940870,15620,15610,15620,15610,319
|
|
20240626,130600,2587958810,15610,15610,15610,15600,444
|
|
20240626,130500,2581031160,15600,15600,15600,15600,535
|
|
20240626,130400,2572685160,15600,15620,15620,15600,573
|
|
20240626,130300,2563740170,15620,15620,15620,15610,57
|
|
20240626,130200,2562849880,15620,15610,15620,15610,108
|
|
20240626,130100,2561163180,15610,15610,15610,15610,43
|
|
20240626,130000,2560491950,15610,15610,15630,15610,347
|
|
20240626,125900,2555073500,15620,15620,15620,15620,6
|
|
20240626,125800,2554979780,15610,15610,15610,15610,1
|
|
20240626,125700,2554964170,15600,15600,15600,15600,1
|
|
20240626,125600,2554948570,15600,15630,15630,15600,401
|
|
20240626,125500,2548685550,15630,15630,15630,15620,128
|
|
20240626,125400,2546685150,15630,15610,15630,15600,76
|
|
20240626,125300,2545498560,15600,15590,15600,15590,516
|
|
20240626,125200,2537449670,15590,15550,15590,15550,349
|
|
20240626,125100,2532014190,15540,15540,15540,15540,129
|
|
20240626,125000,2530009530,15540,15570,15570,15540,855
|
|
20240626,124900,2516713300,15570,15580,15580,15570,5
|
|
20240626,124800,2516635430,15580,15580,15580,15580,2
|
|
20240626,124700,2516604270,15580,15580,15580,15580,15
|
|
20240626,124600,2516370570,15570,15580,15580,15570,157
|
|
20240626,124500,2513925280,15580,15590,15600,15580,17
|
|
20240626,124400,2513660200,15590,15590,15590,15580,84
|
|
20240626,124300,2512350760,15600,15600,15600,15590,308
|
|
20240626,124200,2507547720,15600,15580,15600,15580,256
|
|
20240626,124100,2503556910,15580,15540,15580,15540,142
|
|
20240626,124000,2501348220,15510,15510,15550,15500,805
|
|
20240626,123900,2488861430,15510,15520,15520,15510,212
|
|
20240626,123800,2485572310,15520,15510,15520,15510,105
|
|
20240626,123700,2483943710,15510,15520,15520,15510,291
|
|
20240626,123600,2479428010,15520,15520,15540,15520,348
|
|
20240626,123500,2474025600,15520,15550,15560,15520,961
|
|
20240626,123400,2459101430,15560,15550,15570,15550,135
|
|
20240626,123300,2457000830,15560,15570,15570,15560,107
|
|
20240626,123200,2455335400,15560,15560,15560,15560,2
|
|
20240626,123100,2455304280,15550,15580,15590,15550,576
|
|
20240626,123000,2446344360,15580,15560,15590,15550,485
|
|
20240626,122900,2438795860,15560,15570,15570,15550,469
|
|
20240626,122800,2431499180,15570,15600,15600,15570,845
|
|
20240626,122700,2418333760,15590,15590,15600,15590,278
|
|
20240626,122600,2413999220,15590,15600,15650,15570,1002
|
|
20240626,122500,2398376520,15610,15640,15650,15610,280
|
|
20240626,122400,2394005340,15630,15640,15660,15620,761
|
|
20240626,122300,2382110170,15660,15610,15660,15610,513
|
|
20240626,122200,2374095030,15610,15620,15620,15610,89
|
|
20240626,122100,2372705230,15590,15610,15620,15590,264
|
|
20240626,122000,2368589390,15580,15580,15620,15580,139
|
|
20240626,121900,2366421120,15580,15580,15580,15580,234
|
|
20240626,121800,2362775400,15580,15610,15620,15580,146
|
|
20240626,121700,2360496680,15620,15650,15650,15580,2159
|
|
20240626,121600,2326767940,15650,15670,15670,15650,810
|
|
20240626,121500,2314079510,15670,15680,15680,15670,460
|
|
20240626,121400,2306868370,15670,15660,15670,15660,978
|
|
20240626,121300,2291545090,15680,15640,15680,15640,634
|
|
20240626,121200,2281618280,15640,15680,15680,15640,510
|
|
20240626,121100,2273639370,15690,15650,15690,15650,1195
|
|
20240626,121000,2254917760,15650,15620,15650,15620,189
|
|
20240626,120900,2251960260,15620,15620,15620,15600,750
|
|
20240626,120800,2240249580,15650,15620,15650,15620,238
|
|
20240626,120700,2236528270,15650,15660,15690,15610,1876
|
|
20240626,120600,2207171770,15680,15680,15710,15660,3017
|
|
20240626,120500,2159814840,15690,15660,15700,15640,1982
|
|
20240626,120400,2128742140,15700,15600,15700,15600,3870
|
|
20240626,120300,2068158460,15610,15530,15610,15530,6098
|
|
20240626,120200,1973307350,15530,15500,15530,15500,124
|
|
20240626,120100,1971382940,15500,15510,15520,15500,1106
|
|
20240626,120000,1954238720,15510,15510,15520,15510,287
|
|
20240626,115900,1949786650,15510,15500,15510,15500,230
|
|
20240626,115800,1946219360,15510,15510,15510,15500,947
|
|
20240626,115700,1931533340,15520,15520,15520,15520,3
|
|
20240626,115600,1931486780,15520,15520,15520,15510,70
|
|
20240626,115500,1930400390,15520,15510,15520,15510,120
|
|
20240626,115400,1928538000,15520,15520,15520,15510,754
|
|
20240626,115300,1916835930,15520,15520,15530,15520,274
|
|
20240626,115200,1912583400,15530,15530,15530,15530,32
|
|
20240626,115100,1912086440,15530,15530,15530,15520,297
|
|
20240626,115000,1907474530,15520,15530,15530,15520,79
|
|
20240626,114900,1906247730,15530,15510,15530,15510,271
|
|
20240626,114800,1902039880,15510,15520,15520,15510,123
|
|
20240626,114700,1900131250,15520,15530,15530,15520,205
|
|
20240626,114600,1896949180,15530,15520,15530,15520,64
|
|
20240626,114500,1895955270,15530,15530,15530,15530,8
|
|
20240626,114400,1895831030,15520,15530,15530,15520,388
|
|
20240626,114300,1889808780,15520,15530,15530,15520,44
|
|
20240626,114200,1889125880,15530,15540,15540,15520,911
|
|
20240626,114100,1874975140,15530,15540,15540,15530,13
|
|
20240626,114000,1874773220,15540,15510,15540,15510,1975
|
|
20240626,113900,1844121060,15520,15530,15530,15520,278
|
|
20240626,113800,1839805980,15530,15520,15530,15520,1116
|
|
20240626,113700,1822485220,15520,15510,15520,15510,49
|
|
20240626,113600,1821724910,15520,15520,15520,15510,36
|
|
20240626,113500,1821166230,15510,15510,15510,15510,145
|
|
20240626,113400,1818917280,15510,15510,15510,15510,26
|
|
20240626,113300,1818514020,15510,15520,15520,15510,796
|
|
20240626,113200,1806162440,15530,15530,15530,15520,338
|
|
20240626,113100,1800915970,15520,15540,15540,15520,258
|
|
20240626,113000,1796909380,15540,15540,15540,15530,223
|
|
20240626,112900,1793444440,15540,15530,15540,15530,580
|
|
20240626,112800,1784433370,15530,15510,15530,15510,629
|
|
20240626,112700,1774670690,15510,15490,15510,15480,465
|
|
20240626,112600,1767466410,15480,15480,15490,15450,291
|
|
20240626,112500,1762964060,15470,15470,15480,15470,389
|
|
20240626,112400,1756946050,15470,15470,15480,15460,333
|
|
20240626,112300,1751796500,15460,15460,15480,15450,501
|
|
20240626,112200,1744052960,15460,15450,15460,15450,673
|
|
20240626,112100,1733652090,15430,15440,15440,15430,184
|
|
20240626,112000,1730812310,15430,15460,15460,15430,131
|
|
20240626,111900,1728787930,15460,15430,15460,15430,167
|
|
20240626,111800,1726210970,15430,15430,15430,15430,100
|
|
20240626,111700,1724667970,15420,15470,15470,15420,1102
|
|
20240626,111600,1707659530,15470,15470,15470,15460,75
|
|
20240626,111500,1706499300,15460,15460,15470,15460,356
|
|
20240626,111400,1700995520,15460,15460,15460,15450,77
|
|
20240626,111300,1699805130,15430,15450,15460,15430,180
|
|
20240626,111200,1697023810,15430,15440,15440,15430,611
|
|
20240626,111100,1687592730,15470,15440,15470,15440,30
|
|
20240626,111000,1687128970,15440,15470,15470,15430,120
|
|
20240626,110900,1685273800,15450,15470,15470,15450,41
|
|
20240626,110800,1684639550,15470,15470,15470,15470,9
|
|
20240626,110700,1684500320,15470,15420,15470,15420,303
|
|
20240626,110600,1679815470,15420,15420,15420,15420,196
|
|
20240626,110500,1676793150,15420,15430,15430,15420,138
|
|
20240626,110400,1674664920,15450,15460,15460,15450,166
|
|
20240626,110300,1672100180,15460,15460,15490,15460,247
|
|
20240626,110200,1668280410,15490,15480,15490,15470,468
|
|
20240626,110100,1661035780,15480,15480,15480,15470,129
|
|
20240626,110000,1659038870,15460,15450,15480,15450,131
|
|
20240626,105900,1657013410,15450,15450,15460,15450,623
|
|
20240626,105800,1647385770,15450,15440,15450,15440,559
|
|
20240626,105700,1638749700,15440,15450,15460,15440,63
|
|
20240626,105600,1637776350,15450,15430,15450,15430,497
|
|
20240626,105500,1630100810,15440,15430,15440,15430,11
|
|
20240626,105400,1629931020,15400,15400,15400,15400,1
|
|
20240626,105300,1629915620,15400,15420,15420,15400,100
|
|
20240626,105200,1628374260,15410,15410,15410,15410,1
|
|
20240626,105100,1628358850,15430,15400,15430,15400,4
|
|
20240626,105000,1628297180,15440,15400,15440,15400,76
|
|
20240626,104900,1627124790,15400,15390,15400,15390,469
|
|
20240626,104800,1619906870,15360,15360,15360,15360,75
|
|
20240626,104700,1618754870,15360,15360,15360,15360,40
|
|
20240626,104600,1618140470,15350,15350,15350,15350,200
|
|
20240626,104500,1615070470,15350,15360,15390,15350,383
|
|
20240626,104400,1609187620,15350,15390,15390,15350,851
|
|
20240626,104300,1596119850,15390,15390,15390,15390,83
|
|
20240626,104200,1594842480,15390,15390,15390,15390,9
|
|
20240626,104100,1594703970,15390,15390,15390,15390,2
|
|
20240626,104000,1594673190,15380,15360,15390,15350,214
|
|
20240626,103900,1591384140,15360,15370,15370,15350,492
|
|
20240626,103800,1583828120,15370,15380,15380,15370,547
|
|
20240626,103700,1575418510,15380,15390,15390,15380,944
|
|
20240626,103600,1560899610,15390,15410,15410,15390,718
|
|
20240626,103500,1549845890,15410,15410,15410,15400,146
|
|
20240626,103400,1547596970,15410,15430,15430,15410,500
|
|
20240626,103300,1539888660,15440,15440,15440,15440,0
|
|
20240626,103200,1539888660,15440,15430,15450,15430,244
|
|
20240626,103100,1536121380,15430,15430,15430,15430,160
|
|
20240626,103000,1533652580,15430,15430,15460,15430,85
|
|
20240626,102900,1532339520,15430,15430,15430,15430,60
|
|
20240626,102800,1531413720,15430,15460,15460,15430,445
|
|
20240626,102700,1524544720,15460,15440,15460,15440,1094
|
|
20240626,102600,1507653310,15450,15450,15450,15450,47
|
|
20240626,102500,1506927160,15450,15440,15450,15440,149
|
|
20240626,102400,1504625400,15440,15440,15440,15430,160
|
|
20240626,102300,1502155050,15440,15420,15440,15420,118
|
|
20240626,102200,1500335230,15420,15420,15420,15420,4
|
|
20240626,102100,1500273550,15410,15410,15410,15410,500
|
|
20240626,102000,1492568550,15410,15430,15440,15410,98
|
|
20240626,101900,1491056610,15440,15410,15440,15400,274
|
|
20240626,101800,1486836850,15410,15410,15410,15400,205
|
|
20240626,101700,1483679350,15410,15420,15420,15410,376
|
|
20240626,101600,1477884640,15420,15430,15430,15420,7
|
|
20240626,101500,1477776680,15430,15430,15430,15430,7
|
|
20240626,101400,1477668670,15440,15450,15450,15420,1036
|
|
20240626,101300,1461676940,15450,15450,15450,15450,121
|
|
20240626,101200,1459807490,15450,15450,15450,15450,128
|
|
20240626,101100,1457829890,15450,15460,15460,15440,1769
|
|
20240626,101000,1430497370,15460,15470,15470,15460,25
|
|
20240626,100900,1430110680,15460,15480,15480,15460,66
|
|
20240626,100800,1429089940,15480,15520,15520,15480,913
|
|
20240626,100700,1414931350,15520,15510,15520,15500,466
|
|
20240626,100600,1407702700,15510,15500,15510,15490,950
|
|
20240626,100500,1392977800,15500,15470,15500,15470,235
|
|
20240626,100400,1389335660,15460,15440,15460,15440,298
|
|
20240626,100300,1384731950,15440,15430,15440,15420,345
|
|
20240626,100200,1379408030,15430,15450,15460,15430,770
|
|
20240626,100100,1367518740,15460,15470,15470,15460,102
|
|
20240626,100000,1365941800,15470,15500,15500,15470,442
|
|
20240626,095900,1359099550,15480,15500,15510,15440,1071
|
|
20240626,095800,1342521350,15510,15440,15510,15440,55
|
|
20240626,095700,1341668970,15420,15470,15510,15420,4162
|
|
20240626,095600,1277228580,15470,15440,15470,15440,161
|
|
20240626,095500,1274740000,15440,15430,15440,15430,209
|
|
20240626,095400,1271514230,15430,15410,15430,15410,1404
|
|
20240626,095300,1249871620,15410,15450,15450,15410,866
|
|
20240626,095200,1236496590,15450,15440,15460,15440,1086
|
|
20240626,095100,1219717570,15420,15440,15460,15420,125
|
|
20240626,095000,1217790010,15420,15420,15440,15420,269
|
|
20240626,094900,1213641960,15420,15430,15460,15420,289
|
|
20240626,094800,1209184510,15430,15440,15470,15430,306
|
|
20240626,094700,1204450960,15470,15400,15470,15400,266
|
|
20240626,094600,1200342760,15400,15400,15400,15390,505
|
|
20240626,094500,1192565810,15410,15440,15450,15410,1203
|
|
20240626,094400,1174003450,15440,15480,15490,15430,932
|
|
20240626,094300,1159585050,15480,15410,15480,15410,1000
|
|
20240626,094200,1144134020,15390,15400,15420,15390,1533
|
|
20240626,094100,1120524950,15400,15390,15400,15390,284
|
|
20240626,094000,1116153590,15390,15380,15400,15380,255
|
|
20240626,093900,1112230510,15380,15390,15390,15380,120
|
|
20240626,093800,1110384890,15390,15350,15390,15350,1404
|
|
20240626,093700,1088817140,15340,15340,15340,15320,530
|
|
20240626,093600,1080688000,15320,15300,15340,15300,919
|
|
20240626,093500,1066619460,15280,15270,15280,15260,1971
|
|
20240626,093400,1036519880,15280,15310,15310,15280,1043
|
|
20240626,093300,1020579500,15300,15320,15320,15290,3658
|
|
20240626,093200,964592910,15320,15370,15390,15320,1333
|
|
20240626,093100,944132830,15350,15350,15380,15350,999
|
|
20240626,093000,928793700,15350,15380,15380,15350,393
|
|
20240626,092900,922756640,15390,15400,15400,15390,678
|
|
20240626,092800,912321200,15390,15360,15410,15360,426
|
|
20240626,092700,905764260,15360,15340,15360,15340,1560
|
|
20240626,092600,881830040,15340,15380,15380,15340,672
|
|
20240626,092500,871517310,15370,15370,15380,15340,1289
|
|
20240626,092400,851726410,15380,15390,15390,15370,876
|
|
20240626,092300,838255600,15390,15400,15420,15380,1346
|
|
20240626,092200,817539100,15430,15430,15430,15410,618
|
|
20240626,092100,808004250,15450,15440,15450,15400,320
|
|
20240626,092000,803075470,15440,15400,15440,15370,1081
|
|
20240626,091900,786433630,15400,15450,15450,15400,1935
|
|
20240626,091800,756600790,15450,15430,15450,15420,207
|
|
20240626,091700,753404890,15440,15450,15490,15440,3092
|
|
20240626,091600,705594890,15450,15480,15490,15450,637
|
|
20240626,091500,695748390,15470,15450,15470,15420,1732
|
|
20240626,091400,668984250,15450,15400,15460,15400,844
|
|
20240626,091300,655979290,15400,15380,15400,15380,1672
|
|
20240626,091200,630241210,15390,15350,15390,15350,1236
|
|
20240626,091100,611241870,15350,15430,15430,15350,1610
|
|
20240626,091000,586480590,15430,15440,15450,15410,1100
|
|
20240626,090900,569516200,15450,15490,15490,15440,1642
|
|
20240626,090800,544124330,15490,15530,15540,15480,5636
|
|
20240626,090700,456770070,15530,15470,15540,15450,900
|
|
20240626,090600,442809770,15460,15470,15490,15440,1815
|
|
20240626,090500,414730230,15470,15420,15500,15410,1662
|
|
20240626,090400,389030140,15410,15430,15450,15400,1722
|
|
20240626,090300,362450580,15400,15340,15430,15250,10977
|
|
20240626,090200,194677670,15340,15390,15390,15340,2441
|
|
20240626,090100,157153630,15400,15340,15440,15250,1937
|
|
20240626,090000,127382420,15250,15500,15510,15250,7208
|