591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,184700,3556032410,14800,14800,14800,14800,0
|
|
20240627,184600,3556032410,14800,14800,14800,14800,0
|
|
20240627,184500,3556032410,14800,14800,14800,14800,0
|
|
20240627,184400,3556032410,14800,14800,14800,14800,0
|
|
20240627,184300,3556032410,14800,14800,14800,14800,0
|
|
20240627,184200,3556032410,14800,14800,14800,14800,0
|
|
20240627,184100,3556032410,14800,14800,14800,14800,0
|
|
20240627,184000,3556032410,14800,14800,14800,14800,0
|
|
20240627,183900,3556032410,14800,14800,14800,14800,0
|
|
20240627,183800,3556032410,14800,14800,14800,14800,0
|
|
20240627,183700,3556032410,14800,14800,14800,14800,0
|
|
20240627,183600,3556032410,14800,14800,14800,14800,0
|
|
20240627,183500,3556032410,14800,14800,14800,14800,0
|
|
20240627,183400,3556032410,14800,14800,14800,14800,0
|
|
20240627,183300,3556032410,14800,14800,14800,14800,0
|
|
20240627,183200,3556032410,14800,14800,14800,14800,0
|
|
20240627,183100,3556032410,14800,14800,14800,14800,0
|
|
20240627,183000,3556032410,14800,14800,14800,14800,0
|
|
20240627,182900,3556032410,14800,14800,14800,14800,0
|
|
20240627,182800,3556032410,14800,14800,14800,14800,0
|
|
20240627,182700,3556032410,14800,14800,14800,14800,0
|
|
20240627,182600,3556032410,14800,14800,14800,14800,0
|
|
20240627,182500,3556032410,14800,14800,14800,14800,0
|
|
20240627,182400,3556032410,14800,14800,14800,14800,0
|
|
20240627,182300,3556032410,14800,14800,14800,14800,0
|
|
20240627,182200,3556032410,14800,14800,14800,14800,0
|
|
20240627,182100,3556032410,14800,14800,14800,14800,0
|
|
20240627,182000,3556032410,14800,14800,14800,14800,0
|
|
20240627,181900,3556032410,14800,14800,14800,14800,0
|
|
20240627,181800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,181700,3556032410,14800,14800,14800,14800,0
|
|
20240627,181600,3556032410,14800,14800,14800,14800,0
|
|
20240627,181500,3556032410,14800,14800,14800,14800,0
|
|
20240627,181400,3556032410,14800,14800,14800,14800,0
|
|
20240627,181300,3556032410,14800,14800,14800,14800,0
|
|
20240627,181200,3556032410,14800,14800,14800,14800,0
|
|
20240627,181100,3556032410,14800,14800,14800,14800,0
|
|
20240627,181000,3556032410,14800,14800,14800,14800,0
|
|
20240627,180900,3556032410,14800,14800,14800,14800,0
|
|
20240627,180800,3556032410,14800,14800,14800,14800,0
|
|
20240627,180700,3556032410,14800,14800,14800,14800,0
|
|
20240627,180600,3556032410,14800,14800,14800,14800,0
|
|
20240627,180500,3556032410,14800,14800,14800,14800,0
|
|
20240627,180400,3556032410,14800,14800,14800,14800,0
|
|
20240627,180300,3556032410,14800,14800,14800,14800,0
|
|
20240627,180200,3556032410,14800,14800,14800,14800,0
|
|
20240627,180100,3556032410,14800,14800,14800,14800,0
|
|
20240627,180000,3556032410,14800,14800,14800,14800,0
|
|
20240627,175900,3556032410,14800,14800,14800,14800,0
|
|
20240627,175800,3556032410,14800,14800,14800,14800,0
|
|
20240627,175700,3556032410,14800,14800,14800,14800,0
|
|
20240627,175600,3556032410,14800,14800,14800,14800,0
|
|
20240627,175500,3556032410,14800,14800,14800,14800,0
|
|
20240627,175400,3556032410,14800,14800,14800,14800,0
|
|
20240627,175300,3556032410,14800,14800,14800,14800,0
|
|
20240627,175200,3556032410,14800,14800,14800,14800,0
|
|
20240627,175100,3556032410,14800,14800,14800,14800,0
|
|
20240627,175000,3556032410,14800,14800,14800,14800,0
|
|
20240627,174900,3556032410,14800,14800,14800,14800,0
|
|
20240627,174800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,174700,3556032410,14800,14800,14800,14800,0
|
|
20240627,174600,3556032410,14800,14800,14800,14800,0
|
|
20240627,174500,3556032410,14800,14800,14800,14800,0
|
|
20240627,174400,3556032410,14800,14800,14800,14800,0
|
|
20240627,174300,3556032410,14800,14800,14800,14800,0
|
|
20240627,174200,3556032410,14800,14800,14800,14800,0
|
|
20240627,174100,3556032410,14800,14800,14800,14800,0
|
|
20240627,174000,3556032410,14800,14800,14800,14800,0
|
|
20240627,173900,3556032410,14800,14800,14800,14800,0
|
|
20240627,173800,3556032410,14800,14800,14800,14800,0
|
|
20240627,173700,3556032410,14800,14800,14800,14800,0
|
|
20240627,173600,3556032410,14800,14800,14800,14800,0
|
|
20240627,173500,3556032410,14800,14800,14800,14800,0
|
|
20240627,173400,3556032410,14800,14800,14800,14800,0
|
|
20240627,173300,3556032410,14800,14800,14800,14800,0
|
|
20240627,173200,3556032410,14800,14800,14800,14800,0
|
|
20240627,173100,3556032410,14800,14800,14800,14800,0
|
|
20240627,173000,3556032410,14800,14800,14800,14800,0
|
|
20240627,172900,3556032410,14800,14800,14800,14800,0
|
|
20240627,172800,3556032410,14800,14800,14800,14800,0
|
|
20240627,172700,3556032410,14800,14800,14800,14800,0
|
|
20240627,172600,3556032410,14800,14800,14800,14800,0
|
|
20240627,172500,3556032410,14800,14800,14800,14800,0
|
|
20240627,172400,3556032410,14800,14800,14800,14800,0
|
|
20240627,172300,3556032410,14800,14800,14800,14800,0
|
|
20240627,172200,3556032410,14800,14800,14800,14800,0
|
|
20240627,172100,3556032410,14800,14800,14800,14800,0
|
|
20240627,172000,3556032410,14800,14800,14800,14800,0
|
|
20240627,171900,3556032410,14800,14800,14800,14800,0
|
|
20240627,171800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,171700,3556032410,14800,14800,14800,14800,0
|
|
20240627,171600,3556032410,14800,14800,14800,14800,0
|
|
20240627,171500,3556032410,14800,14800,14800,14800,0
|
|
20240627,171400,3556032410,14800,14800,14800,14800,0
|
|
20240627,171300,3556032410,14800,14800,14800,14800,0
|
|
20240627,171200,3556032410,14800,14800,14800,14800,0
|
|
20240627,171100,3556032410,14800,14800,14800,14800,0
|
|
20240627,171000,3556032410,14800,14800,14800,14800,0
|
|
20240627,170900,3556032410,14800,14800,14800,14800,0
|
|
20240627,170800,3556032410,14800,14800,14800,14800,0
|
|
20240627,170700,3556032410,14800,14800,14800,14800,0
|
|
20240627,170600,3556032410,14800,14800,14800,14800,0
|
|
20240627,170500,3556032410,14800,14800,14800,14800,0
|
|
20240627,170400,3556032410,14800,14800,14800,14800,0
|
|
20240627,170300,3556032410,14800,14800,14800,14800,0
|
|
20240627,170200,3556032410,14800,14800,14800,14800,0
|
|
20240627,170100,3556032410,14800,14800,14800,14800,0
|
|
20240627,170000,3556032410,14800,14800,14800,14800,0
|
|
20240627,165900,3556032410,14800,14800,14800,14800,0
|
|
20240627,165800,3556032410,14800,14800,14800,14800,0
|
|
20240627,165700,3556032410,14800,14800,14800,14800,0
|
|
20240627,165600,3556032410,14800,14800,14800,14800,0
|
|
20240627,165500,3556032410,14800,14800,14800,14800,0
|
|
20240627,165400,3556032410,14800,14800,14800,14800,0
|
|
20240627,165300,3556032410,14800,14800,14800,14800,0
|
|
20240627,165200,3556032410,14800,14800,14800,14800,0
|
|
20240627,165100,3556032410,14800,14800,14800,14800,0
|
|
20240627,165000,3556032410,14800,14800,14800,14800,0
|
|
20240627,164900,3556032410,14800,14800,14800,14800,0
|
|
20240627,164800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,164700,3556032410,14800,14800,14800,14800,0
|
|
20240627,164600,3556032410,14800,14800,14800,14800,0
|
|
20240627,164500,3556032410,14800,14800,14800,14800,0
|
|
20240627,164400,3556032410,14800,14800,14800,14800,0
|
|
20240627,164300,3556032410,14800,14800,14800,14800,0
|
|
20240627,164200,3556032410,14800,14800,14800,14800,0
|
|
20240627,164100,3556032410,14800,14800,14800,14800,0
|
|
20240627,164000,3556032410,14800,14800,14800,14800,0
|
|
20240627,163900,3556032410,14800,14800,14800,14800,0
|
|
20240627,163800,3556032410,14800,14800,14800,14800,0
|
|
20240627,163700,3556032410,14800,14800,14800,14800,0
|
|
20240627,163600,3556032410,14800,14800,14800,14800,0
|
|
20240627,163500,3556032410,14800,14800,14800,14800,0
|
|
20240627,163400,3556032410,14800,14800,14800,14800,0
|
|
20240627,163300,3556032410,14800,14800,14800,14800,0
|
|
20240627,163200,3556032410,14800,14800,14800,14800,0
|
|
20240627,163100,3556032410,14800,14800,14800,14800,0
|
|
20240627,163000,3556032410,14800,14800,14800,14800,0
|
|
20240627,162900,3556032410,14800,14800,14800,14800,0
|
|
20240627,162800,3556032410,14800,14800,14800,14800,0
|
|
20240627,162700,3556032410,14800,14800,14800,14800,0
|
|
20240627,162600,3556032410,14800,14800,14800,14800,0
|
|
20240627,162500,3556032410,14800,14800,14800,14800,0
|
|
20240627,162400,3556032410,14800,14800,14800,14800,0
|
|
20240627,162300,3556032410,14800,14800,14800,14800,0
|
|
20240627,162200,3556032410,14800,14800,14800,14800,0
|
|
20240627,162100,3556032410,14800,14800,14800,14800,0
|
|
20240627,162000,3556032410,14800,14800,14800,14800,0
|
|
20240627,161900,3556032410,14800,14800,14800,14800,0
|
|
20240627,161800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,161700,3556032410,14800,14800,14800,14800,0
|
|
20240627,161600,3556032410,14800,14800,14800,14800,0
|
|
20240627,161500,3556032410,14800,14800,14800,14800,0
|
|
20240627,161400,3556032410,14800,14800,14800,14800,0
|
|
20240627,161300,3556032410,14800,14800,14800,14800,0
|
|
20240627,161200,3556032410,14800,14800,14800,14800,0
|
|
20240627,161100,3556032410,14800,14800,14800,14800,0
|
|
20240627,161000,3556032410,14800,14800,14800,14800,0
|
|
20240627,160900,3556032410,14800,14800,14800,14800,0
|
|
20240627,160800,3556032410,14800,14800,14800,14800,0
|
|
20240627,160700,3556032410,14800,14800,14800,14800,0
|
|
20240627,160600,3556032410,14800,14800,14800,14800,0
|
|
20240627,160500,3556032410,14800,14800,14800,14800,0
|
|
20240627,160400,3556032410,14800,14800,14800,14800,0
|
|
20240627,160300,3556032410,14800,14800,14800,14800,0
|
|
20240627,160200,3556032410,14800,14800,14800,14800,0
|
|
20240627,160100,3556032410,14800,14800,14800,14800,0
|
|
20240627,160000,3556032410,14800,14800,14800,14800,0
|
|
20240627,155900,3556032410,14800,14800,14800,14800,0
|
|
20240627,155800,3556032410,14800,14800,14800,14800,0
|
|
20240627,155700,3556032410,14800,14800,14800,14800,0
|
|
20240627,155600,3556032410,14800,14800,14800,14800,0
|
|
20240627,155500,3556032410,14800,14800,14800,14800,0
|
|
20240627,155400,3556032410,14800,14800,14800,14800,0
|
|
20240627,155300,3556032410,14800,14800,14800,14800,0
|
|
20240627,155200,3556032410,14800,14800,14800,14800,0
|
|
20240627,155100,3556032410,14800,14800,14800,14800,0
|
|
20240627,155000,3556032410,14800,14800,14800,14800,0
|
|
20240627,154900,3556032410,14800,14800,14800,14800,0
|
|
20240627,154800,3556032410,14800,14800,14800,14800,11856
|
|
20240627,154700,3556032410,14800,14800,14800,14800,0
|
|
20240627,154600,3556032410,14800,14800,14800,14800,0
|
|
20240627,154500,3556032410,14800,14800,14800,14800,0
|
|
20240627,154400,3556032410,14800,14800,14800,14800,0
|
|
20240627,154300,3556032410,14800,14800,14800,14800,0
|
|
20240627,154200,3556032410,14800,14800,14800,14800,0
|
|
20240627,154100,3556032410,14800,14800,14800,14800,0
|
|
20240627,154000,3556032410,14800,14800,14800,14800,0
|
|
20240627,153900,3556032410,14800,14800,14800,14800,0
|
|
20240627,153800,3556032410,14800,14800,14800,14800,0
|
|
20240627,153700,3556032410,14800,14800,14800,14800,0
|
|
20240627,153600,3556032410,14800,14800,14800,14800,0
|
|
20240627,153500,3556032410,14800,14800,14800,14800,0
|
|
20240627,153400,3556032410,14800,14800,14800,14800,0
|
|
20240627,153300,3556032410,14800,14800,14800,14800,0
|
|
20240627,153200,3556032410,14800,14800,14800,14800,0
|
|
20240627,153100,3556032410,14800,14800,14800,14800,0
|
|
20240627,153000,3556032410,14800,14800,14800,14800,11856
|
|
20240627,152900,3380563610,14820,14820,14820,14820,0
|
|
20240627,152800,3380563610,14820,14820,14820,14820,0
|
|
20240627,152700,3380563610,14820,14820,14820,14820,0
|
|
20240627,152600,3380563610,14820,14820,14820,14820,0
|
|
20240627,152500,3380563610,14820,14820,14820,14820,0
|
|
20240627,152400,3380563610,14820,14820,14820,14820,0
|
|
20240627,152300,3380563610,14820,14820,14820,14820,0
|
|
20240627,152200,3380563610,14820,14820,14820,14820,0
|
|
20240627,152100,3380563610,14820,14820,14820,14820,0
|
|
20240627,152000,3380563610,14820,14820,14820,14820,0
|
|
20240627,151900,3380563610,14820,14810,14820,14810,707
|
|
20240627,151800,3370086970,14820,14830,14830,14820,200
|
|
20240627,151700,3367122180,14820,14830,14830,14810,9179
|
|
20240627,151600,3231136680,14830,14820,14830,14820,383
|
|
20240627,151500,3225459110,14820,14820,14830,14820,535
|
|
20240627,151400,3217530200,14820,14840,14840,14820,3882
|
|
20240627,151300,3159970830,14830,14840,14840,14830,581
|
|
20240627,151200,3151353520,14830,14830,14840,14830,578
|
|
20240627,151100,3142780830,14840,14840,14840,14830,330
|
|
20240627,151000,3137885660,14830,14840,14840,14830,1151
|
|
20240627,150900,3120814630,14830,14840,14840,14830,3846
|
|
20240627,150800,3063747810,14830,14830,14850,14830,1279
|
|
20240627,150700,3044771440,14840,14840,14840,14830,982
|
|
20240627,150600,3030201160,14840,14830,14840,14830,1078
|
|
20240627,150500,3014208810,14840,14840,14840,14830,988
|
|
20240627,150400,2999549510,14840,14830,14840,14830,648
|
|
20240627,150300,2989937390,14840,14830,14840,14830,434
|
|
20240627,150200,2983499710,14830,14830,14840,14830,501
|
|
20240627,150100,2976068770,14840,14820,14840,14820,528
|
|
20240627,150000,2968238960,14830,14820,14830,14820,451
|
|
20240627,145900,2961552900,14830,14830,14830,14820,699
|
|
20240627,145800,2951190060,14830,14820,14830,14820,1075
|
|
20240627,145700,2935249830,14820,14830,14830,14820,645
|
|
20240627,145600,2925688370,14830,14830,14830,14820,704
|
|
20240627,145500,2915250460,14820,14820,14830,14820,348
|
|
20240627,145400,2910092930,14820,14820,14830,14820,274
|
|
20240627,145300,2906032140,14820,14830,14830,14820,377
|
|
20240627,145200,2900444710,14830,14830,14830,14820,521
|
|
20240627,145100,2892721640,14830,14820,14830,14820,698
|
|
20240627,145000,2882373270,14830,14830,14830,14820,430
|
|
20240627,144900,2875997910,14830,14840,14850,14830,5333
|
|
20240627,144800,2796870940,14840,14850,14850,14840,228
|
|
20240627,144700,2793487200,14840,14840,14860,14840,520
|
|
20240627,144600,2785767760,14840,14850,14850,14840,1249
|
|
20240627,144500,2767222430,14850,14850,14850,14850,13
|
|
20240627,144400,2767029380,14850,14850,14850,14840,32
|
|
20240627,144300,2766554190,14850,14850,14850,14840,37
|
|
20240627,144200,2766004870,14850,14840,14850,14840,375
|
|
20240627,144100,2760438480,14840,14840,14850,14840,18
|
|
20240627,144000,2760171200,14850,14850,14850,14840,35
|
|
20240627,143900,2759651470,14850,14850,14860,14850,225
|
|
20240627,143800,2756310100,14860,14850,14860,14850,20
|
|
20240627,143700,2756013030,14860,14860,14860,14850,160
|
|
20240627,143600,2753636550,14860,14860,14860,14860,33
|
|
20240627,143500,2753146170,14850,14860,14860,14850,39
|
|
20240627,143400,2752566770,14850,14850,14850,14850,0
|
|
20240627,143300,2752566770,14850,14860,14860,14850,14
|
|
20240627,143200,2752358740,14850,14860,14860,14850,18
|
|
20240627,143100,2752091290,14850,14850,14850,14850,126
|
|
20240627,143000,2750220190,14850,14850,14850,14850,852
|
|
20240627,142900,2737567990,14840,14850,14850,14840,20
|
|
20240627,142800,2737271030,14850,14840,14850,14840,25
|
|
20240627,142700,2736899800,14850,14850,14850,14850,11
|
|
20240627,142600,2736736450,14840,14840,14850,14840,133
|
|
20240627,142500,2734762500,14850,14850,14850,14850,117
|
|
20240627,142400,2733025050,14850,14840,14850,14840,43
|
|
20240627,142300,2732386800,14840,14850,14850,14840,69
|
|
20240627,142200,2731362170,14850,14850,14850,14840,169
|
|
20240627,142100,2728854180,14850,14840,14850,14840,48
|
|
20240627,142000,2728141510,14850,14840,14850,14840,26
|
|
20240627,141900,2727755530,14850,14850,14850,14850,12
|
|
20240627,141800,2727577330,14840,14850,14850,14840,3640
|
|
20240627,141700,2673523360,14850,14860,14860,14850,234
|
|
20240627,141600,2670046270,14860,14860,14860,14850,19
|
|
20240627,141500,2669763950,14850,14850,14850,14850,3
|
|
20240627,141400,2669719400,14850,14860,14860,14850,14
|
|
20240627,141300,2669511370,14860,14860,14860,14850,41
|
|
20240627,141200,2668902210,14850,14860,14860,14850,115
|
|
20240627,141100,2667194440,14860,14850,14860,14850,17
|
|
20240627,141000,2666941830,14850,14860,14870,14850,227
|
|
20240627,140900,2663570050,14870,14850,14870,14850,127
|
|
20240627,140800,2661682500,14860,14860,14860,14850,515
|
|
20240627,140700,2654030570,14860,14850,14860,14850,16
|
|
20240627,140600,2653792840,14850,14850,14850,14850,315
|
|
20240627,140500,2649115090,14850,14860,14860,14840,3676
|
|
20240627,140400,2594529340,14860,14860,14860,14850,526
|
|
20240627,140300,2586716130,14850,14870,14870,14850,1252
|
|
20240627,140200,2568105880,14860,14860,14860,14860,0
|
|
20240627,140100,2568105880,14860,14860,14870,14860,15
|
|
20240627,140000,2567882880,14860,14860,14870,14860,29
|
|
20240627,135900,2567451790,14860,14860,14860,14860,3
|
|
20240627,135800,2567407210,14870,14860,14870,14850,283
|
|
20240627,135700,2563201720,14860,14870,14870,14860,335
|
|
20240627,135600,2558223480,14860,14850,14860,14850,4
|
|
20240627,135500,2558164060,14860,14870,14870,14850,2086
|
|
20240627,135400,2527171270,14870,14860,14880,14860,177
|
|
20240627,135300,2524539170,14860,14870,14880,14860,36
|
|
20240627,135200,2524003690,14860,14860,14860,14860,1
|
|
20240627,135100,2523988830,14870,14870,14870,14870,17
|
|
20240627,135000,2523736040,14860,14860,14870,14860,203
|
|
20240627,134900,2520717460,14860,14870,14870,14860,10
|
|
20240627,134800,2520568770,14860,14860,14860,14860,103
|
|
20240627,134700,2519038190,14860,14860,14860,14860,50
|
|
20240627,134600,2518295190,14860,14860,14870,14860,134
|
|
20240627,134500,2516302950,14860,14870,14870,14860,492
|
|
20240627,134400,2508991730,14870,14870,14870,14870,193
|
|
20240627,134300,2506121820,14870,14870,14870,14870,28
|
|
20240627,134200,2505705460,14860,14870,14870,14860,7
|
|
20240627,134100,2505601410,14860,14860,14860,14860,501
|
|
20240627,134000,2498156550,14860,14880,14880,14860,812
|
|
20240627,133900,2486081790,14870,14860,14870,14860,270
|
|
20240627,133800,2482066910,14860,14870,14870,14860,72
|
|
20240627,133700,2480996280,14860,14870,14870,14860,17
|
|
20240627,133600,2480743500,14860,14870,14870,14860,113
|
|
20240627,133500,2479063210,14870,14870,14870,14870,1
|
|
20240627,133400,2479048340,14870,14870,14870,14860,65
|
|
20240627,133300,2478081810,14870,14870,14870,14870,159
|
|
20240627,133200,2475717480,14870,14870,14870,14860,26
|
|
20240627,133100,2475330870,14860,14870,14870,14860,231
|
|
20240627,133000,2471896190,14870,14870,14870,14870,13
|
|
20240627,132900,2471702880,14870,14860,14870,14860,101
|
|
20240627,132800,2470201020,14870,14860,14870,14860,306
|
|
20240627,132700,2465653830,14860,14860,14860,14860,1
|
|
20240627,132600,2465638970,14860,14860,14860,14860,3
|
|
20240627,132500,2465594390,14860,14880,14880,14860,233
|
|
20240627,132400,2462129500,14870,14860,14870,14860,72
|
|
20240627,132300,2461058870,14870,14870,14870,14860,327
|
|
20240627,132200,2456196430,14870,14870,14880,14870,235
|
|
20240627,132100,2452701880,14880,14880,14880,14880,0
|
|
20240627,132000,2452701880,14880,14860,14880,14860,5
|
|
20240627,131900,2452627520,14860,14870,14870,14860,535
|
|
20240627,131800,2444672420,14860,14860,14870,14860,218
|
|
20240627,131700,2441432930,14860,14870,14870,14860,22
|
|
20240627,131600,2441105810,14860,14870,14870,14860,2
|
|
20240627,131500,2441076080,14860,14860,14860,14860,1
|
|
20240627,131400,2441061220,14860,14860,14860,14860,3
|
|
20240627,131300,2441016640,14860,14860,14860,14860,74
|
|
20240627,131200,2439917000,14850,14850,14850,14850,3
|
|
20240627,131100,2439872450,14850,14850,14850,14850,0
|
|
20240627,131000,2439872450,14850,14860,14860,14850,15
|
|
20240627,130900,2439649690,14850,14850,14850,14850,4
|
|
20240627,130800,2439590290,14850,14850,14850,14850,196
|
|
20240627,130700,2436679690,14850,14840,14850,14840,112
|
|
20240627,130600,2435016500,14850,14850,14850,14840,112
|
|
20240627,130500,2433353330,14850,14850,14850,14840,163
|
|
20240627,130400,2430932790,14850,14840,14850,14840,152
|
|
20240627,130300,2428677100,14840,14850,14850,14840,4
|
|
20240627,130200,2428617730,14850,14840,14850,14840,560
|
|
20240627,130100,2420301830,14850,14840,14850,14840,344
|
|
20240627,130000,2415193450,14850,14850,14850,14850,46
|
|
20240627,125900,2414510350,14860,14840,14860,14840,105
|
|
20240627,125800,2412951890,14840,14860,14870,14840,8947
|
|
20240627,125700,2280091460,14860,14860,14860,14860,87
|
|
20240627,125600,2278798640,14860,14870,14870,14860,52
|
|
20240627,125500,2278025510,14870,14860,14870,14860,290
|
|
20240627,125400,2273714070,14860,14870,14870,14860,91
|
|
20240627,125300,2272361500,14860,14870,14870,14860,4
|
|
20240627,125200,2272302030,14860,14860,14860,14860,86
|
|
20240627,125100,2271024070,14870,14860,14870,14860,1319
|
|
20240627,125000,2251419680,14860,14890,14900,14850,11912
|
|
20240627,124900,2074271650,14900,14900,14900,14890,84
|
|
20240627,124800,2073020770,14900,14900,14900,14890,99
|
|
20240627,124700,2071546550,14900,14900,14900,14900,4
|
|
20240627,124600,2071486950,14900,14890,14900,14890,92
|
|
20240627,124500,2070117020,14900,14890,14900,14890,10
|
|
20240627,124400,2069968080,14890,14900,14900,14890,16
|
|
20240627,124300,2069729690,14900,14900,14900,14900,20
|
|
20240627,124200,2069431690,14890,14890,14900,14890,434
|
|
20240627,124100,2062967290,14890,14890,14890,14890,0
|
|
20240627,124000,2062967290,14890,14890,14890,14890,64
|
|
20240627,123900,2062014330,14890,14890,14900,14890,143
|
|
20240627,123800,2059885000,14890,14890,14890,14890,107
|
|
20240627,123700,2058291770,14880,14890,14900,14880,302
|
|
20240627,123600,2053795800,14890,14890,14900,14890,289
|
|
20240627,123500,2049492580,14890,14890,14890,14890,504
|
|
20240627,123400,2041988020,14890,14890,14900,14890,122
|
|
20240627,123300,2040171410,14890,14890,14890,14890,439
|
|
20240627,123200,2033634700,14900,14890,14900,14890,7
|
|
20240627,123100,2033530430,14890,14900,14900,14890,221
|
|
20240627,123000,2030238390,14890,14890,14890,14890,47
|
|
20240627,122900,2029538560,14890,14880,14900,14880,616
|
|
20240627,122800,2020367070,14880,14890,14890,14880,509
|
|
20240627,122700,2012788070,14890,14890,14890,14880,53
|
|
20240627,122600,2011998910,14890,14890,14890,14890,358
|
|
20240627,122500,2006668290,14880,14880,14880,14880,256
|
|
20240627,122400,2002859010,14890,14890,14890,14890,5
|
|
20240627,122300,2002784560,14880,14890,14890,14880,3
|
|
20240627,122200,2002739910,14890,14880,14890,14880,250
|
|
20240627,122100,1999019870,14880,14880,14890,14880,29
|
|
20240627,122000,1998588290,14880,14890,14890,14880,115
|
|
20240627,121900,1996877080,14900,14890,14900,14890,12
|
|
20240627,121800,1996698340,14890,14900,14900,14880,177
|
|
20240627,121700,1994062780,14900,14880,14900,14880,96
|
|
20240627,121600,1992634200,14890,14880,14890,14880,88
|
|
20240627,121500,1991324730,14880,14900,14900,14880,1771
|
|
20240627,121400,1964954560,14900,14890,14900,14890,24
|
|
20240627,121300,1964597170,14900,14900,14900,14900,423
|
|
20240627,121200,1958294470,14900,14900,14900,14890,595
|
|
20240627,121100,1949433970,14900,14900,14900,14900,16
|
|
20240627,121000,1949195570,14890,14900,14900,14890,796
|
|
20240627,120900,1937337180,14900,14900,14900,14900,3
|
|
20240627,120800,1937292480,14890,14900,14900,14890,7
|
|
20240627,120700,1937188190,14890,14890,14890,14890,85
|
|
20240627,120600,1935922540,14890,14890,14900,14890,9
|
|
20240627,120500,1935788490,14890,14890,14900,14890,90
|
|
20240627,120400,1934448360,14900,14890,14900,14890,6
|
|
20240627,120300,1934358980,14900,14890,14900,14880,57
|
|
20240627,120200,1933510380,14880,14890,14890,14880,337
|
|
20240627,120100,1928493620,14880,14880,14880,14880,137
|
|
20240627,120000,1926455060,14890,14900,14900,14880,104
|
|
20240627,115900,1924907320,14880,14890,14890,14880,1787
|
|
20240627,115800,1898298960,14900,14890,14900,14890,152
|
|
20240627,115700,1896035650,14890,14900,14900,14890,12
|
|
20240627,115600,1895856930,14900,14890,14900,14890,92
|
|
20240627,115500,1894486980,14890,14890,14900,14890,12
|
|
20240627,115400,1894308270,14890,14900,14900,14890,96
|
|
20240627,115300,1892878720,14900,14900,14900,14890,35
|
|
20240627,115200,1892357290,14900,14890,14900,14890,190
|
|
20240627,115100,1889527990,14890,14890,14890,14890,11
|
|
20240627,115000,1889364200,14900,14900,14900,14900,698
|
|
20240627,114900,1878964000,14900,14910,14910,14900,595
|
|
20240627,114800,1870098470,14900,14910,14910,14900,45
|
|
20240627,114700,1869427950,14910,14910,14910,14900,97
|
|
20240627,114600,1867982590,14910,14900,14910,14900,20
|
|
20240627,114500,1867684580,14910,14900,14910,14900,16
|
|
20240627,114400,1867446090,14910,14910,14910,14900,106
|
|
20240627,114300,1865866640,14900,14900,14900,14900,92
|
|
20240627,114200,1864495840,14910,14900,14910,14900,5
|
|
20240627,114100,1864421300,14910,14910,14910,14910,3
|
|
20240627,114000,1864376570,14900,14900,14900,14900,7
|
|
20240627,113900,1864272270,14910,14900,14910,14900,748
|
|
20240627,113800,1853120440,14900,14910,14910,14900,19
|
|
20240627,113700,1852837240,14910,14910,14910,14910,4
|
|
20240627,113600,1852777600,14900,14910,14910,14900,105
|
|
20240627,113500,1851213070,14900,14900,14900,14900,0
|
|
20240627,113400,1851213070,14900,14900,14910,14900,96
|
|
20240627,113300,1849782640,14910,14910,14910,14900,7
|
|
20240627,113200,1849678280,14900,14900,14900,14900,203
|
|
20240627,113100,1846653580,14900,14910,14910,14900,50
|
|
20240627,113000,1845908530,14900,14910,14910,14900,391
|
|
20240627,112900,1840078860,14920,14910,14920,14910,4
|
|
20240627,112800,1840019190,14920,14930,14930,14920,422
|
|
20240627,112700,1833722900,14940,14940,14940,14940,0
|
|
20240627,112600,1833722900,14940,14930,14940,14930,413
|
|
20240627,112500,1827556780,14940,14940,14940,14930,30
|
|
20240627,112400,1827108590,14940,14930,14940,14930,610
|
|
20240627,112300,1818001260,14930,14940,14940,14930,90
|
|
20240627,112200,1816657520,14940,14940,14940,14940,4
|
|
20240627,112100,1816597760,14930,14940,14940,14930,214
|
|
20240627,112000,1813400670,14940,14940,14940,14930,38
|
|
20240627,111900,1812833210,14930,14930,14930,14930,616
|
|
20240627,111800,1803636330,14930,14920,14930,14920,7
|
|
20240627,111700,1803531830,14920,14920,14920,14910,294
|
|
20240627,111600,1799145420,14920,14910,14920,14910,106
|
|
20240627,111500,1797563910,14920,14920,14930,14920,180
|
|
20240627,111400,1794878190,14910,14910,14920,14910,162
|
|
20240627,111300,1792461170,14920,14920,14920,14900,437
|
|
20240627,111200,1785941350,14920,14920,14920,14910,267
|
|
20240627,111100,1781957740,14920,14910,14920,14900,328
|
|
20240627,111000,1777064620,14910,14900,14910,14900,269
|
|
20240627,110900,1773053860,14900,14900,14910,14900,407
|
|
20240627,110800,1766986300,14900,14900,14900,14890,220
|
|
20240627,110700,1763709160,14900,14890,14900,14890,10
|
|
20240627,110600,1763560230,14900,14900,14900,14890,171
|
|
20240627,110500,1761012340,14910,14900,14910,14900,209
|
|
20240627,110400,1757898210,14900,14920,14920,14900,368
|
|
20240627,110300,1752414610,14910,14910,14910,14910,137
|
|
20240627,110200,1750371940,14910,14910,14920,14910,250
|
|
20240627,110100,1746644410,14910,14910,14910,14910,1
|
|
20240627,110000,1746629500,14910,14920,14920,14910,222
|
|
20240627,105900,1743317330,14920,14920,14920,14910,262
|
|
20240627,105800,1739408360,14910,14920,14920,14910,55
|
|
20240627,105700,1738588240,14920,14920,14920,14910,34
|
|
20240627,105600,1738080970,14920,14910,14920,14910,110
|
|
20240627,105500,1736440330,14920,14900,14920,14900,98
|
|
20240627,105400,1734979130,14920,14900,14920,14900,1114
|
|
20240627,105300,1718369220,14900,14910,14910,14900,155
|
|
20240627,105200,1716059400,14910,14900,14910,14900,20
|
|
20240627,105100,1715761220,14900,14910,14910,14900,9
|
|
20240627,105000,1715627090,14900,14900,14900,14900,229
|
|
20240627,104900,1712214990,14900,14910,14910,14900,13
|
|
20240627,104800,1712021230,14910,14910,14910,14910,11
|
|
20240627,104700,1711857220,14900,14900,14910,14890,711
|
|
20240627,104600,1701263780,14900,14890,14900,14890,272
|
|
20240627,104500,1697210990,14900,14890,14900,14890,359
|
|
20240627,104400,1691865470,14890,14890,14890,14880,111
|
|
20240627,104300,1690213540,14890,14890,14890,14890,12
|
|
20240627,104200,1690034860,14880,14880,14880,14880,129
|
|
20240627,104100,1688115340,14890,14880,14890,14880,481
|
|
20240627,104000,1680957990,14880,14890,14890,14880,403
|
|
20240627,103900,1674961310,14890,14890,14890,14890,133
|
|
20240627,103800,1672980940,14890,14900,14900,14880,258
|
|
20240627,103700,1669140190,14900,14900,14900,14900,3
|
|
20240627,103600,1669095490,14890,14890,14900,14890,189
|
|
20240627,103500,1666281240,14890,14870,14890,14870,219
|
|
20240627,103400,1663021230,14870,14870,14870,14860,310
|
|
20240627,103300,1658411540,14870,14870,14870,14870,39
|
|
20240627,103200,1657831610,14870,14870,14870,14860,446
|
|
20240627,103100,1651200410,14870,14870,14870,14860,25
|
|
20240627,103000,1650828690,14870,14870,14870,14870,47
|
|
20240627,102900,1650129800,14870,14860,14870,14860,80
|
|
20240627,102800,1648940390,14860,14870,14870,14860,191
|
|
20240627,102700,1646101220,14870,14870,14870,14860,417
|
|
20240627,102600,1639901300,14870,14870,14870,14870,201
|
|
20240627,102500,1636912430,14870,14860,14870,14860,85
|
|
20240627,102400,1635649220,14870,14860,14870,14860,456
|
|
20240627,102300,1628871700,14860,14870,14870,14860,2595
|
|
20240627,102200,1590308840,14870,14870,14870,14860,136
|
|
20240627,102100,1588287120,14870,14870,14870,14860,222
|
|
20240627,102000,1584985990,14860,14890,14890,14860,4507
|
|
20240627,101900,1517942150,14880,14890,14890,14880,28
|
|
20240627,101800,1517525470,14890,14890,14890,14880,1544
|
|
20240627,101700,1494540640,14890,14890,14890,14880,483
|
|
20240627,101600,1487348780,14890,14890,14890,14880,252
|
|
20240627,101500,1483597500,14880,14890,14890,14880,652
|
|
20240627,101400,1473889230,14890,14900,14900,14880,1504
|
|
20240627,101300,1451495570,14890,14900,14900,14890,2
|
|
20240627,101200,1451465780,14900,14900,14900,14890,36
|
|
20240627,101100,1450929390,14900,14910,14910,14900,5
|
|
20240627,101000,1450854880,14890,14890,14890,14880,1057
|
|
20240627,100900,1435116160,14880,14890,14890,14880,195
|
|
20240627,100800,1432213460,14880,14880,14880,14880,7
|
|
20240627,100700,1432109300,14880,14890,14890,14880,56
|
|
20240627,100600,1431275980,14880,14890,14890,14880,12
|
|
20240627,100500,1431097310,14890,14890,14910,14890,527
|
|
20240627,100400,1423249480,14890,14900,14910,14880,738
|
|
20240627,100300,1412257040,14900,14910,14910,14900,115
|
|
20240627,100200,1410543390,14910,14910,14910,14900,57
|
|
20240627,100100,1409693530,14910,14910,14910,14900,20
|
|
20240627,100000,1409395470,14900,14910,14910,14900,19
|
|
20240627,095900,1409112190,14910,14910,14910,14900,145
|
|
20240627,095800,1406951100,14910,14910,14910,14910,69
|
|
20240627,095700,1405922310,14910,14910,14910,14900,134
|
|
20240627,095600,1403924390,14910,14910,14910,14910,15
|
|
20240627,095500,1403700740,14910,14910,14910,14910,2
|
|
20240627,095400,1403670920,14920,14910,14920,14910,271
|
|
20240627,095300,1399628600,14900,14900,14910,14890,310
|
|
20240627,095200,1395011600,14900,14890,14900,14890,369
|
|
20240627,095100,1389515040,14890,14900,14900,14880,375
|
|
20240627,095000,1383933230,14900,14890,14900,14890,373
|
|
20240627,094900,1378378400,14890,14900,14900,14880,242
|
|
20240627,094800,1374777380,14900,14880,14900,14870,7690
|
|
20240627,094700,1260234770,14880,14890,14890,14880,6
|
|
20240627,094600,1260145470,14880,14860,14880,14860,1108
|
|
20240627,094500,1243679730,14860,14880,14880,14860,8559
|
|
20240627,094400,1116444770,14880,14880,14890,14880,284
|
|
20240627,094300,1112218520,14880,14880,14890,14880,526
|
|
20240627,094200,1104387900,14890,14880,14890,14880,112
|
|
20240627,094100,1102720240,14880,14880,14890,14880,469
|
|
20240627,094000,1095741490,14880,14870,14890,14870,1494
|
|
20240627,093900,1073510460,14880,14890,14900,14870,3643
|
|
20240627,093800,1019287840,14900,14890,14900,14890,112
|
|
20240627,093700,1017620120,14890,14900,14900,14890,233
|
|
20240627,093600,1014150720,14900,14890,14900,14890,2257
|
|
20240627,093500,980543900,14890,14890,14900,14890,489
|
|
20240627,093400,973262660,14900,14900,14900,14890,352
|
|
20240627,093300,968019880,14890,14930,14940,14890,9957
|
|
20240627,093200,819518730,14940,14940,14950,14930,324
|
|
20240627,093100,814678150,14940,14940,14940,14940,127
|
|
20240627,093000,812780770,14930,14950,14950,14930,89
|
|
20240627,092900,811450590,14950,14950,14950,14930,1053
|
|
20240627,092800,795718490,14940,14950,14950,14940,7
|
|
20240627,092700,795613850,14940,14940,14940,14930,1207
|
|
20240627,092600,777581280,14940,14970,14970,14940,5456
|
|
20240627,092500,696022630,14970,14970,14970,14960,5
|
|
20240627,092400,695947790,14960,14970,14970,14960,1073
|
|
20240627,092300,679887830,14970,14960,14970,14960,27
|
|
20240627,092200,679483660,14970,14970,14970,14970,924
|
|
20240627,092100,665651380,14970,14960,14970,14960,127
|
|
20240627,092000,663750640,14970,14970,14970,14960,668
|
|
20240627,091900,653751940,14970,14970,14970,14960,292
|
|
20240627,091800,649383050,14970,14970,14970,14960,234
|
|
20240627,091700,645881040,14970,14970,14970,14960,249
|
|
20240627,091600,642155740,14970,14970,14970,14960,4773
|
|
20240627,091500,570738470,14960,14970,14970,14960,290
|
|
20240627,091400,566397250,14960,14970,14970,14960,589
|
|
20240627,091300,557585020,14970,14970,14970,14960,446
|
|
20240627,091200,550908510,14960,14970,14970,14960,181
|
|
20240627,091100,548198950,14980,14970,14990,14970,192
|
|
20240627,091000,545322790,14960,14960,14960,14950,600
|
|
20240627,090900,536347760,14950,14970,14970,14950,1414
|
|
20240627,090800,515202150,14990,14950,14990,14940,915
|
|
20240627,090700,501517150,14950,14950,14950,14930,3419
|
|
20240627,090600,450423110,14960,14970,14970,14960,4369
|
|
20240627,090500,385059670,14960,14990,14990,14960,6874
|
|
20240627,090400,282159830,15010,14980,15010,14970,1750
|
|
20240627,090300,255943320,14970,14980,14980,14970,1158
|
|
20240627,090200,238599510,14980,14980,15000,14970,1562
|
|
20240627,090100,215202290,14980,14960,14990,14940,1329
|
|
20240627,090000,195320610,14950,15010,15020,14950,13019
|