632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,192800,5089704840,17220,17220,17220,17220,0
|
|
20240626,192700,5089704840,17220,17220,17220,17220,0
|
|
20240626,192600,5089704840,17220,17220,17220,17220,0
|
|
20240626,192500,5089704840,17220,17220,17220,17220,0
|
|
20240626,192400,5089704840,17220,17220,17220,17220,0
|
|
20240626,192300,5089704840,17220,17220,17220,17220,0
|
|
20240626,192200,5089704840,17220,17220,17220,17220,0
|
|
20240626,192100,5089704840,17220,17220,17220,17220,0
|
|
20240626,192000,5089704840,17220,17220,17220,17220,0
|
|
20240626,191900,5089704840,17220,17220,17220,17220,0
|
|
20240626,191800,5089704840,17220,17220,17220,17220,0
|
|
20240626,191700,5089704840,17220,17220,17220,17220,0
|
|
20240626,191600,5089704840,17220,17220,17220,17220,0
|
|
20240626,191500,5089704840,17220,17220,17220,17220,0
|
|
20240626,191400,5089704840,17220,17220,17220,17220,0
|
|
20240626,191300,5089704840,17220,17220,17220,17220,0
|
|
20240626,191200,5089704840,17220,17220,17220,17220,0
|
|
20240626,191100,5089704840,17220,17220,17220,17220,0
|
|
20240626,191000,5089704840,17220,17220,17220,17220,0
|
|
20240626,190900,5089704840,17220,17220,17220,17220,0
|
|
20240626,190800,5089704840,17220,17220,17220,17220,0
|
|
20240626,190700,5089704840,17220,17220,17220,17220,0
|
|
20240626,190600,5089704840,17220,17220,17220,17220,0
|
|
20240626,190500,5089704840,17220,17220,17220,17220,0
|
|
20240626,190400,5089704840,17220,17220,17220,17220,0
|
|
20240626,190300,5089704840,17220,17220,17220,17220,0
|
|
20240626,190200,5089704840,17220,17220,17220,17220,0
|
|
20240626,190100,5089704840,17220,17220,17220,17220,0
|
|
20240626,190000,5089704840,17220,17220,17220,17220,0
|
|
20240626,185900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,185800,5089704840,17220,17220,17220,17220,0
|
|
20240626,185700,5089704840,17220,17220,17220,17220,0
|
|
20240626,185600,5089704840,17220,17220,17220,17220,0
|
|
20240626,185500,5089704840,17220,17220,17220,17220,0
|
|
20240626,185400,5089704840,17220,17220,17220,17220,0
|
|
20240626,185300,5089704840,17220,17220,17220,17220,0
|
|
20240626,185200,5089704840,17220,17220,17220,17220,0
|
|
20240626,185100,5089704840,17220,17220,17220,17220,0
|
|
20240626,185000,5089704840,17220,17220,17220,17220,0
|
|
20240626,184900,5089704840,17220,17220,17220,17220,0
|
|
20240626,184800,5089704840,17220,17220,17220,17220,0
|
|
20240626,184700,5089704840,17220,17220,17220,17220,0
|
|
20240626,184600,5089704840,17220,17220,17220,17220,0
|
|
20240626,184500,5089704840,17220,17220,17220,17220,0
|
|
20240626,184400,5089704840,17220,17220,17220,17220,0
|
|
20240626,184300,5089704840,17220,17220,17220,17220,0
|
|
20240626,184200,5089704840,17220,17220,17220,17220,0
|
|
20240626,184100,5089704840,17220,17220,17220,17220,0
|
|
20240626,184000,5089704840,17220,17220,17220,17220,0
|
|
20240626,183900,5089704840,17220,17220,17220,17220,0
|
|
20240626,183800,5089704840,17220,17220,17220,17220,0
|
|
20240626,183700,5089704840,17220,17220,17220,17220,0
|
|
20240626,183600,5089704840,17220,17220,17220,17220,0
|
|
20240626,183500,5089704840,17220,17220,17220,17220,0
|
|
20240626,183400,5089704840,17220,17220,17220,17220,0
|
|
20240626,183300,5089704840,17220,17220,17220,17220,0
|
|
20240626,183200,5089704840,17220,17220,17220,17220,0
|
|
20240626,183100,5089704840,17220,17220,17220,17220,0
|
|
20240626,183000,5089704840,17220,17220,17220,17220,0
|
|
20240626,182900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,182800,5089704840,17220,17220,17220,17220,0
|
|
20240626,182700,5089704840,17220,17220,17220,17220,0
|
|
20240626,182600,5089704840,17220,17220,17220,17220,0
|
|
20240626,182500,5089704840,17220,17220,17220,17220,0
|
|
20240626,182400,5089704840,17220,17220,17220,17220,0
|
|
20240626,182300,5089704840,17220,17220,17220,17220,0
|
|
20240626,182200,5089704840,17220,17220,17220,17220,0
|
|
20240626,182100,5089704840,17220,17220,17220,17220,0
|
|
20240626,182000,5089704840,17220,17220,17220,17220,0
|
|
20240626,181900,5089704840,17220,17220,17220,17220,0
|
|
20240626,181800,5089704840,17220,17220,17220,17220,0
|
|
20240626,181700,5089704840,17220,17220,17220,17220,0
|
|
20240626,181600,5089704840,17220,17220,17220,17220,0
|
|
20240626,181500,5089704840,17220,17220,17220,17220,0
|
|
20240626,181400,5089704840,17220,17220,17220,17220,0
|
|
20240626,181300,5089704840,17220,17220,17220,17220,0
|
|
20240626,181200,5089704840,17220,17220,17220,17220,0
|
|
20240626,181100,5089704840,17220,17220,17220,17220,0
|
|
20240626,181000,5089704840,17220,17220,17220,17220,0
|
|
20240626,180900,5089704840,17220,17220,17220,17220,0
|
|
20240626,180800,5089704840,17220,17220,17220,17220,0
|
|
20240626,180700,5089704840,17220,17220,17220,17220,0
|
|
20240626,180600,5089704840,17220,17220,17220,17220,0
|
|
20240626,180500,5089704840,17220,17220,17220,17220,0
|
|
20240626,180400,5089704840,17220,17220,17220,17220,0
|
|
20240626,180300,5089704840,17220,17220,17220,17220,0
|
|
20240626,180200,5089704840,17220,17220,17220,17220,0
|
|
20240626,180100,5089704840,17220,17220,17220,17220,0
|
|
20240626,180000,5089704840,17220,17220,17220,17220,0
|
|
20240626,175900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,175800,5089704840,17220,17220,17220,17220,0
|
|
20240626,175700,5089704840,17220,17220,17220,17220,0
|
|
20240626,175600,5089704840,17220,17220,17220,17220,0
|
|
20240626,175500,5089704840,17220,17220,17220,17220,0
|
|
20240626,175400,5089704840,17220,17220,17220,17220,0
|
|
20240626,175300,5089704840,17220,17220,17220,17220,0
|
|
20240626,175200,5089704840,17220,17220,17220,17220,0
|
|
20240626,175100,5089704840,17220,17220,17220,17220,0
|
|
20240626,175000,5089704840,17220,17220,17220,17220,0
|
|
20240626,174900,5089704840,17220,17220,17220,17220,0
|
|
20240626,174800,5089704840,17220,17220,17220,17220,0
|
|
20240626,174700,5089704840,17220,17220,17220,17220,0
|
|
20240626,174600,5089704840,17220,17220,17220,17220,0
|
|
20240626,174500,5089704840,17220,17220,17220,17220,0
|
|
20240626,174400,5089704840,17220,17220,17220,17220,0
|
|
20240626,174300,5089704840,17220,17220,17220,17220,0
|
|
20240626,174200,5089704840,17220,17220,17220,17220,0
|
|
20240626,174100,5089704840,17220,17220,17220,17220,0
|
|
20240626,174000,5089704840,17220,17220,17220,17220,0
|
|
20240626,173900,5089704840,17220,17220,17220,17220,0
|
|
20240626,173800,5089704840,17220,17220,17220,17220,0
|
|
20240626,173700,5089704840,17220,17220,17220,17220,0
|
|
20240626,173600,5089704840,17220,17220,17220,17220,0
|
|
20240626,173500,5089704840,17220,17220,17220,17220,0
|
|
20240626,173400,5089704840,17220,17220,17220,17220,0
|
|
20240626,173300,5089704840,17220,17220,17220,17220,0
|
|
20240626,173200,5089704840,17220,17220,17220,17220,0
|
|
20240626,173100,5089704840,17220,17220,17220,17220,0
|
|
20240626,173000,5089704840,17220,17220,17220,17220,0
|
|
20240626,172900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,172800,5089704840,17220,17220,17220,17220,0
|
|
20240626,172700,5089704840,17220,17220,17220,17220,0
|
|
20240626,172600,5089704840,17220,17220,17220,17220,0
|
|
20240626,172500,5089704840,17220,17220,17220,17220,0
|
|
20240626,172400,5089704840,17220,17220,17220,17220,0
|
|
20240626,172300,5089704840,17220,17220,17220,17220,0
|
|
20240626,172200,5089704840,17220,17220,17220,17220,0
|
|
20240626,172100,5089704840,17220,17220,17220,17220,0
|
|
20240626,172000,5089704840,17220,17220,17220,17220,0
|
|
20240626,171900,5089704840,17220,17220,17220,17220,0
|
|
20240626,171800,5089704840,17220,17220,17220,17220,0
|
|
20240626,171700,5089704840,17220,17220,17220,17220,0
|
|
20240626,171600,5089704840,17220,17220,17220,17220,0
|
|
20240626,171500,5089704840,17220,17220,17220,17220,0
|
|
20240626,171400,5089704840,17220,17220,17220,17220,0
|
|
20240626,171300,5089704840,17220,17220,17220,17220,0
|
|
20240626,171200,5089704840,17220,17220,17220,17220,0
|
|
20240626,171100,5089704840,17220,17220,17220,17220,0
|
|
20240626,171000,5089704840,17220,17220,17220,17220,0
|
|
20240626,170900,5089704840,17220,17220,17220,17220,0
|
|
20240626,170800,5089704840,17220,17220,17220,17220,0
|
|
20240626,170700,5089704840,17220,17220,17220,17220,0
|
|
20240626,170600,5089704840,17220,17220,17220,17220,0
|
|
20240626,170500,5089704840,17220,17220,17220,17220,0
|
|
20240626,170400,5089704840,17220,17220,17220,17220,0
|
|
20240626,170300,5089704840,17220,17220,17220,17220,0
|
|
20240626,170200,5089704840,17220,17220,17220,17220,0
|
|
20240626,170100,5089704840,17220,17220,17220,17220,0
|
|
20240626,170000,5089704840,17220,17220,17220,17220,0
|
|
20240626,165900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,165800,5089704840,17220,17220,17220,17220,0
|
|
20240626,165700,5089704840,17220,17220,17220,17220,0
|
|
20240626,165600,5089704840,17220,17220,17220,17220,0
|
|
20240626,165500,5089704840,17220,17220,17220,17220,0
|
|
20240626,165400,5089704840,17220,17220,17220,17220,0
|
|
20240626,165300,5089704840,17220,17220,17220,17220,0
|
|
20240626,165200,5089704840,17220,17220,17220,17220,0
|
|
20240626,165100,5089704840,17220,17220,17220,17220,0
|
|
20240626,165000,5089704840,17220,17220,17220,17220,0
|
|
20240626,164900,5089704840,17220,17220,17220,17220,0
|
|
20240626,164800,5089704840,17220,17220,17220,17220,0
|
|
20240626,164700,5089704840,17220,17220,17220,17220,0
|
|
20240626,164600,5089704840,17220,17220,17220,17220,0
|
|
20240626,164500,5089704840,17220,17220,17220,17220,0
|
|
20240626,164400,5089704840,17220,17220,17220,17220,0
|
|
20240626,164300,5089704840,17220,17220,17220,17220,0
|
|
20240626,164200,5089704840,17220,17220,17220,17220,0
|
|
20240626,164100,5089704840,17220,17220,17220,17220,0
|
|
20240626,164000,5089704840,17220,17220,17220,17220,0
|
|
20240626,163900,5089704840,17220,17220,17220,17220,0
|
|
20240626,163800,5089704840,17220,17220,17220,17220,0
|
|
20240626,163700,5089704840,17220,17220,17220,17220,0
|
|
20240626,163600,5089704840,17220,17220,17220,17220,0
|
|
20240626,163500,5089704840,17220,17220,17220,17220,0
|
|
20240626,163400,5089704840,17220,17220,17220,17220,0
|
|
20240626,163300,5089704840,17220,17220,17220,17220,0
|
|
20240626,163200,5089704840,17220,17220,17220,17220,0
|
|
20240626,163100,5089704840,17220,17220,17220,17220,0
|
|
20240626,163000,5089704840,17220,17220,17220,17220,0
|
|
20240626,162900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,162800,5089704840,17220,17220,17220,17220,0
|
|
20240626,162700,5089704840,17220,17220,17220,17220,0
|
|
20240626,162600,5089704840,17220,17220,17220,17220,0
|
|
20240626,162500,5089704840,17220,17220,17220,17220,0
|
|
20240626,162400,5089704840,17220,17220,17220,17220,0
|
|
20240626,162300,5089704840,17220,17220,17220,17220,0
|
|
20240626,162200,5089704840,17220,17220,17220,17220,0
|
|
20240626,162100,5089704840,17220,17220,17220,17220,0
|
|
20240626,162000,5089704840,17220,17220,17220,17220,0
|
|
20240626,161900,5089704840,17220,17220,17220,17220,0
|
|
20240626,161800,5089704840,17220,17220,17220,17220,0
|
|
20240626,161700,5089704840,17220,17220,17220,17220,0
|
|
20240626,161600,5089704840,17220,17220,17220,17220,0
|
|
20240626,161500,5089704840,17220,17220,17220,17220,0
|
|
20240626,161400,5089704840,17220,17220,17220,17220,0
|
|
20240626,161300,5089704840,17220,17220,17220,17220,0
|
|
20240626,161200,5089704840,17220,17220,17220,17220,0
|
|
20240626,161100,5089704840,17220,17220,17220,17220,0
|
|
20240626,161000,5089704840,17220,17220,17220,17220,0
|
|
20240626,160900,5089704840,17220,17220,17220,17220,0
|
|
20240626,160800,5089704840,17220,17220,17220,17220,0
|
|
20240626,160700,5089704840,17220,17220,17220,17220,0
|
|
20240626,160600,5089704840,17220,17220,17220,17220,0
|
|
20240626,160500,5089704840,17220,17220,17220,17220,0
|
|
20240626,160400,5089704840,17220,17220,17220,17220,0
|
|
20240626,160300,5089704840,17220,17220,17220,17220,0
|
|
20240626,160200,5089704840,17220,17220,17220,17220,0
|
|
20240626,160100,5089704840,17220,17220,17220,17220,0
|
|
20240626,160000,5089704840,17220,17220,17220,17220,0
|
|
20240626,155900,5089704840,17220,17220,17220,17220,12237
|
|
20240626,155800,5089704840,17220,17220,17220,17220,0
|
|
20240626,155700,5089704840,17220,17220,17220,17220,0
|
|
20240626,155600,5089704840,17220,17220,17220,17220,0
|
|
20240626,155500,5089704840,17220,17220,17220,17220,0
|
|
20240626,155400,5089704840,17220,17220,17220,17220,0
|
|
20240626,155300,5089704840,17220,17220,17220,17220,0
|
|
20240626,155200,5089704840,17220,17220,17220,17220,0
|
|
20240626,155100,5089704840,17220,17220,17220,17220,0
|
|
20240626,155000,5089704840,17220,17220,17220,17220,0
|
|
20240626,154900,5089704840,17220,17220,17220,17220,0
|
|
20240626,154800,5089704840,17220,17220,17220,17220,0
|
|
20240626,154700,5089704840,17220,17220,17220,17220,0
|
|
20240626,154600,5089704840,17220,17220,17220,17220,0
|
|
20240626,154500,5089704840,17220,17220,17220,17220,0
|
|
20240626,154400,5089704840,17220,17220,17220,17220,0
|
|
20240626,154300,5089704840,17220,17220,17220,17220,0
|
|
20240626,154200,5089704840,17220,17220,17220,17220,0
|
|
20240626,154100,5089704840,17220,17220,17220,17220,0
|
|
20240626,154000,5089704840,17220,17220,17220,17220,0
|
|
20240626,153900,5089704840,17220,17220,17220,17220,0
|
|
20240626,153800,5089704840,17220,17220,17220,17220,0
|
|
20240626,153700,5089704840,17220,17220,17220,17220,0
|
|
20240626,153600,5089704840,17220,17220,17220,17220,0
|
|
20240626,153500,5089704840,17220,17220,17220,17220,0
|
|
20240626,153400,5089704840,17220,17220,17220,17220,0
|
|
20240626,153300,5089704840,17220,17220,17220,17220,0
|
|
20240626,153200,5089704840,17220,17220,17220,17220,0
|
|
20240626,153100,5089704840,17220,17220,17220,17220,0
|
|
20240626,153000,5089704840,17220,17220,17220,17220,12237
|
|
20240626,152900,4878983700,17270,17270,17270,17270,0
|
|
20240626,152800,4878983700,17270,17270,17270,17270,0
|
|
20240626,152700,4878983700,17270,17270,17270,17270,0
|
|
20240626,152600,4878983700,17270,17270,17270,17270,0
|
|
20240626,152500,4878983700,17270,17270,17270,17270,0
|
|
20240626,152400,4878983700,17270,17270,17270,17270,0
|
|
20240626,152300,4878983700,17270,17270,17270,17270,0
|
|
20240626,152200,4878983700,17270,17270,17270,17270,0
|
|
20240626,152100,4878983700,17270,17270,17270,17270,0
|
|
20240626,152000,4878983700,17270,17270,17270,17270,0
|
|
20240626,151900,4878983700,17270,17230,17270,17220,882
|
|
20240626,151800,4863788190,17230,17320,17320,17230,6697
|
|
20240626,151700,4748190540,17320,17310,17320,17310,104
|
|
20240626,151600,4746390290,17320,17320,17320,17320,239
|
|
20240626,151500,4742250810,17320,17350,17350,17320,765
|
|
20240626,151400,4728981110,17360,17410,17410,17360,1249
|
|
20240626,151300,4707278740,17420,17410,17420,17390,631
|
|
20240626,151200,4696291520,17390,17380,17400,17380,1361
|
|
20240626,151100,4672621700,17400,17420,17420,17370,271
|
|
20240626,151000,4667904590,17370,17370,17380,17370,587
|
|
20240626,150900,4657703760,17380,17370,17410,17370,465
|
|
20240626,150800,4649612380,17360,17380,17400,17360,232
|
|
20240626,150700,4645576680,17380,17380,17380,17360,1730
|
|
20240626,150600,4615532440,17380,17380,17380,17380,204
|
|
20240626,150500,4611986920,17380,17430,17430,17380,2098
|
|
20240626,150400,4575515000,17430,17400,17430,17390,275
|
|
20240626,150300,4570727350,17400,17430,17430,17400,1221
|
|
20240626,150200,4549472140,17430,17440,17450,17430,1120
|
|
20240626,150100,4529941230,17440,17430,17440,17430,696
|
|
20240626,150000,4517803010,17440,17430,17440,17430,669
|
|
20240626,145900,4506138020,17430,17420,17430,17420,419
|
|
20240626,145800,4498834920,17420,17420,17420,17420,11
|
|
20240626,145700,4498643300,17400,17430,17430,17400,1055
|
|
20240626,145600,4480265300,17430,17420,17430,17420,66
|
|
20240626,145500,4479115050,17400,17430,17430,17400,469
|
|
20240626,145400,4470941720,17430,17430,17440,17430,686
|
|
20240626,145300,4458983670,17430,17430,17440,17430,162
|
|
20240626,145200,4456159400,17430,17440,17440,17430,574
|
|
20240626,145100,4446150630,17430,17430,17440,17420,1072
|
|
20240626,145000,4427467870,17430,17440,17440,17390,522
|
|
20240626,144900,4418372170,17440,17440,17450,17440,877
|
|
20240626,144800,4403076150,17440,17430,17440,17430,572
|
|
20240626,144700,4393102570,17440,17380,17440,17380,2509
|
|
20240626,144600,4349444160,17390,17360,17390,17360,1055
|
|
20240626,144500,4331124280,17350,17350,17360,17340,691
|
|
20240626,144400,4319132790,17350,17300,17350,17300,693
|
|
20240626,144300,4307120720,17300,17310,17310,17250,335
|
|
20240626,144200,4301324000,17320,17360,17360,17260,763
|
|
20240626,144100,4288117770,17360,17350,17390,17350,1030
|
|
20240626,144000,4270227040,17360,17230,17360,17230,6232
|
|
20240626,143900,4162470570,17220,17210,17220,17210,503
|
|
20240626,143800,4153812510,17210,17230,17230,17200,1148
|
|
20240626,143700,4134049220,17220,17220,17220,17220,56
|
|
20240626,143600,4133084900,17210,17260,17260,17210,744
|
|
20240626,143500,4120265260,17250,17230,17250,17230,240
|
|
20240626,143400,4116126880,17240,17220,17250,17220,415
|
|
20240626,143300,4108970800,17220,17250,17250,17220,166
|
|
20240626,143200,4106109010,17200,17200,17200,17200,3507
|
|
20240626,143100,4045788610,17200,17190,17200,17190,325
|
|
20240626,143000,4040200410,17190,17190,17200,17180,1080
|
|
20240626,142900,4021636890,17200,17240,17240,17200,6418
|
|
20240626,142800,3911160540,17250,17250,17250,17250,69
|
|
20240626,142700,3909970290,17240,17250,17250,17230,564
|
|
20240626,142600,3900248180,17250,17230,17250,17230,53
|
|
20240626,142500,3899334790,17230,17230,17230,17220,530
|
|
20240626,142400,3890202910,17230,17260,17260,17230,2960
|
|
20240626,142300,3839178090,17250,17260,17270,17250,240
|
|
20240626,142200,3835035810,17270,17250,17270,17250,125
|
|
20240626,142100,3832878300,17260,17270,17270,17260,238
|
|
20240626,142000,3828770410,17260,17280,17280,17260,40
|
|
20240626,141900,3828079410,17260,17260,17260,17250,304
|
|
20240626,141800,3822833270,17260,17250,17260,17240,828
|
|
20240626,141700,3808543890,17240,17280,17280,17220,3883
|
|
20240626,141600,3741649960,17270,17240,17280,17240,847
|
|
20240626,141500,3727033150,17230,17220,17240,17210,2738
|
|
20240626,141400,3679873040,17220,17270,17270,17220,3057
|
|
20240626,141300,3627161930,17270,17280,17290,17270,6367
|
|
20240626,141200,3517185080,17290,17300,17300,17280,1857
|
|
20240626,141100,3485065400,17300,17320,17320,17300,597
|
|
20240626,141000,3474733330,17320,17310,17320,17310,440
|
|
20240626,140900,3467116910,17320,17310,17320,17310,183
|
|
20240626,140800,3463948450,17300,17300,17300,17300,80
|
|
20240626,140700,3462564450,17340,17320,17340,17300,3645
|
|
20240626,140600,3399476440,17320,17320,17320,17320,1381
|
|
20240626,140500,3375557520,17320,17320,17330,17320,471
|
|
20240626,140400,3367399750,17330,17350,17350,17330,464
|
|
20240626,140300,3359357930,17360,17340,17360,17340,106
|
|
20240626,140200,3357519800,17340,17350,17350,17340,349
|
|
20240626,140100,3351465670,17350,17360,17370,17350,506
|
|
20240626,140000,3342682450,17370,17400,17400,17370,362
|
|
20240626,135900,3336388510,17400,17400,17400,17400,993
|
|
20240626,135800,3319110310,17400,17400,17400,17400,0
|
|
20240626,135700,3319110310,17400,17410,17410,17400,444
|
|
20240626,135600,3311384030,17410,17410,17410,17400,695
|
|
20240626,135500,3299285080,17410,17430,17430,17410,307
|
|
20240626,135400,3293938210,17440,17440,17440,17440,101
|
|
20240626,135300,3292176770,17450,17410,17450,17400,1317
|
|
20240626,135200,3269214050,17410,17400,17410,17400,74
|
|
20240626,135100,3267926000,17400,17400,17400,17400,22
|
|
20240626,135000,3267543200,17410,17440,17440,17380,2111
|
|
20240626,134900,3230827720,17440,17380,17440,17380,3259
|
|
20240626,134800,3174066270,17380,17360,17390,17360,327
|
|
20240626,134700,3168383060,17350,17380,17380,17350,110
|
|
20240626,134600,3166471560,17360,17380,17390,17360,148
|
|
20240626,134500,3163899810,17380,17360,17380,17360,1480
|
|
20240626,134400,3138184320,17350,17350,17360,17350,210
|
|
20240626,134300,3134538820,17350,17320,17350,17320,340
|
|
20240626,134200,3128648080,17320,17330,17340,17320,3910
|
|
20240626,134100,3060920270,17310,17320,17330,17310,2815
|
|
20240626,134000,3012162470,17330,17330,17330,17330,486
|
|
20240626,133900,3003740090,17320,17330,17330,17320,624
|
|
20240626,133800,2992929830,17330,17330,17330,17330,41
|
|
20240626,133700,2992219300,17330,17330,17330,17320,289
|
|
20240626,133600,2987211750,17330,17320,17370,17310,1155
|
|
20240626,133500,2967179380,17320,17320,17330,17320,196
|
|
20240626,133400,2963784520,17320,17320,17360,17310,337
|
|
20240626,133300,2957942380,17320,17330,17330,17320,352
|
|
20240626,133200,2951845720,17310,17330,17350,17310,873
|
|
20240626,133100,2936723220,17330,17350,17360,17330,1213
|
|
20240626,133000,2915684970,17350,17340,17350,17340,263
|
|
20240626,132900,2911123290,17340,17370,17380,17330,2487
|
|
20240626,132800,2867961620,17380,17420,17420,17380,1304
|
|
20240626,132700,2845276550,17430,17410,17430,17400,474
|
|
20240626,132600,2837026120,17410,17430,17430,17410,349
|
|
20240626,132500,2830947730,17420,17410,17420,17410,326
|
|
20240626,132400,2825271650,17400,17400,17420,17400,711
|
|
20240626,132300,2812896690,17420,17420,17420,17400,334
|
|
20240626,132200,2807083360,17420,17430,17440,17420,329
|
|
20240626,132100,2801347150,17430,17450,17450,17430,261
|
|
20240626,132000,2796795170,17460,17460,17460,17440,1589
|
|
20240626,131900,2769081950,17470,17420,17470,17400,2153
|
|
20240626,131800,2731582600,17420,17510,17510,17420,3194
|
|
20240626,131700,2675836710,17460,17470,17510,17460,812
|
|
20240626,131600,2661653320,17470,17480,17480,17470,2655
|
|
20240626,131500,2615266740,17480,17490,17490,17480,970
|
|
20240626,131400,2598310340,17490,17490,17510,17490,470
|
|
20240626,131300,2590089230,17500,17530,17530,17500,2006
|
|
20240626,131200,2554972690,17520,17550,17550,17520,357
|
|
20240626,131100,2548717960,17520,17520,17520,17520,82
|
|
20240626,131000,2547281320,17520,17520,17520,17520,0
|
|
20240626,130900,2547281320,17520,17520,17520,17520,31
|
|
20240626,130800,2546738200,17570,17570,17570,17470,11052
|
|
20240626,130700,2353181030,17570,17570,17570,17560,583
|
|
20240626,130600,2342937740,17570,17570,17580,17570,207
|
|
20240626,130500,2339300730,17580,17580,17580,17570,145
|
|
20240626,130400,2336751650,17580,17570,17580,17570,514
|
|
20240626,130300,2327720540,17570,17570,17570,17570,80
|
|
20240626,130200,2326314940,17570,17570,17570,17570,2
|
|
20240626,130100,2326279800,17570,17570,17570,17570,717
|
|
20240626,130000,2313682110,17570,17570,17570,17570,11
|
|
20240626,125900,2313488840,17570,17580,17580,17570,207
|
|
20240626,125800,2309850580,17580,17590,17590,17580,73
|
|
20240626,125700,2308566530,17590,17590,17590,17590,0
|
|
20240626,125600,2308566530,17590,17590,17590,17590,148
|
|
20240626,125500,2305963210,17590,17600,17600,17590,265
|
|
20240626,125400,2301301840,17600,17600,17600,17600,50
|
|
20240626,125300,2300421840,17590,17590,17590,17590,128
|
|
20240626,125200,2298170320,17600,17600,17600,17590,293
|
|
20240626,125100,2293016430,17590,17590,17610,17590,2568
|
|
20240626,125000,2247821990,17560,17590,17600,17560,4504
|
|
20240626,124900,2168643250,17600,17600,17600,17600,314
|
|
20240626,124800,2163116850,17600,17600,17600,17600,86
|
|
20240626,124700,2161603250,17600,17600,17600,17600,55
|
|
20240626,124600,2160635250,17600,17610,17610,17600,689
|
|
20240626,124500,2148508350,17610,17600,17610,17600,237
|
|
20240626,124400,2144336650,17600,17590,17600,17590,263
|
|
20240626,124300,2139709650,17590,17590,17590,17590,136
|
|
20240626,124200,2137317410,17590,17600,17600,17590,12
|
|
20240626,124100,2137106230,17580,17580,17580,17580,2
|
|
20240626,124000,2137071070,17580,17600,17600,17580,1065
|
|
20240626,123900,2118334010,17600,17600,17600,17600,2
|
|
20240626,123800,2118298810,17610,17620,17620,17610,897
|
|
20240626,123700,2102502090,17610,17620,17620,17610,215
|
|
20240626,123600,2098713810,17620,17620,17620,17620,70
|
|
20240626,123500,2097480410,17610,17620,17620,17610,7
|
|
20240626,123400,2097357080,17620,17620,17620,17610,939
|
|
20240626,123300,2080818660,17610,17620,17620,17610,84
|
|
20240626,123200,2079339400,17620,17620,17620,17610,29
|
|
20240626,123100,2078828440,17620,17630,17630,17620,195
|
|
20240626,123000,2075392240,17620,17620,17620,17620,170
|
|
20240626,122900,2072396840,17620,17620,17620,17610,536
|
|
20240626,122800,2062956520,17620,17630,17630,17610,61
|
|
20240626,122700,2061881460,17630,17630,17630,17630,75
|
|
20240626,122600,2060559210,17630,17610,17630,17610,272
|
|
20240626,122500,2055765650,17610,17630,17640,17610,67
|
|
20240626,122400,2054584140,17640,17630,17640,17630,64
|
|
20240626,122300,2053455320,17630,17600,17630,17600,267
|
|
20240626,122200,2048748170,17630,17640,17640,17630,60
|
|
20240626,122100,2047690270,17600,17640,17640,17600,249
|
|
20240626,122000,2043303770,17640,17600,17640,17600,501
|
|
20240626,121900,2034478540,17600,17600,17610,17600,281
|
|
20240626,121800,2029532870,17590,17590,17590,17590,49
|
|
20240626,121700,2028670960,17580,17590,17590,17580,349
|
|
20240626,121600,2022532870,17590,17590,17590,17590,101
|
|
20240626,121500,2020756280,17580,17590,17590,17580,184
|
|
20240626,121400,2017521070,17590,17590,17600,17590,446
|
|
20240626,121300,2009674690,17590,17590,17590,17590,406
|
|
20240626,121200,2002533150,17580,17580,17600,17560,409
|
|
20240626,121100,1995348600,17570,17560,17590,17560,38
|
|
20240626,121000,1994681090,17560,17580,17580,17560,326
|
|
20240626,120900,1988951690,17580,17570,17580,17570,78
|
|
20240626,120800,1987580830,17580,17590,17590,17580,1453
|
|
20240626,120700,1962033430,17600,17610,17610,17600,1200
|
|
20240626,120600,1940909320,17610,17610,17610,17610,80
|
|
20240626,120500,1939500520,17630,17640,17640,17600,2623
|
|
20240626,120400,1893293150,17650,17650,17650,17650,5
|
|
20240626,120300,1893204900,17610,17610,17620,17610,1059
|
|
20240626,120200,1874549810,17620,17620,17620,17610,774
|
|
20240626,120100,1860912740,17650,17660,17660,17630,2260
|
|
20240626,120000,1821043840,17660,17650,17660,17650,152
|
|
20240626,115900,1818359540,17660,17660,17660,17650,116
|
|
20240626,115800,1816311040,17640,17650,17650,17640,587
|
|
20240626,115700,1805951310,17650,17650,17650,17650,25
|
|
20240626,115600,1805510060,17650,17650,17650,17640,122
|
|
20240626,115500,1803356780,17650,17640,17660,17640,104
|
|
20240626,115400,1801521860,17640,17640,17650,17640,182
|
|
20240626,115300,1798309880,17650,17640,17650,17640,738
|
|
20240626,115200,1785285930,17640,17650,17650,17640,207
|
|
20240626,115100,1781634430,17650,17640,17650,17630,483
|
|
20240626,115000,1773113050,17640,17640,17640,17630,112
|
|
20240626,114900,1771138370,17630,17650,17650,17630,80
|
|
20240626,114800,1769727150,17650,17650,17650,17630,79
|
|
20240626,114700,1768333570,17650,17670,17670,17650,1828
|
|
20240626,114600,1736061800,17670,17670,17680,17670,63
|
|
20240626,114500,1734948490,17680,17680,17680,17660,284
|
|
20240626,114400,1729931680,17680,17680,17680,17670,359
|
|
20240626,114300,1723585880,17670,17730,17730,17670,4940
|
|
20240626,114200,1636148600,17730,17730,17730,17730,43
|
|
20240626,114100,1635386210,17720,17710,17720,17710,416
|
|
20240626,114000,1628018040,17710,17720,17720,17710,33
|
|
20240626,113900,1627433300,17720,17710,17730,17710,13
|
|
20240626,113800,1627203040,17710,17710,17710,17700,995
|
|
20240626,113700,1609584590,17720,17720,17720,17710,345
|
|
20240626,113600,1603471210,17720,17710,17720,17710,328
|
|
20240626,113500,1597662120,17710,17710,17710,17710,85
|
|
20240626,113400,1596156770,17700,17710,17710,17700,1178
|
|
20240626,113300,1575297960,17710,17720,17720,17710,667
|
|
20240626,113200,1563479990,17730,17730,17730,17730,250
|
|
20240626,113100,1559047490,17740,17740,17740,17740,10
|
|
20240626,113000,1558870090,17730,17730,17730,17730,1
|
|
20240626,112900,1558852360,17730,17750,17750,17730,300
|
|
20240626,112800,1553532090,17740,17750,17750,17740,89
|
|
20240626,112700,1551953140,17740,17740,17740,17740,107
|
|
20240626,112600,1550054960,17730,17730,17730,17720,363
|
|
20240626,112500,1543618990,17730,17760,17760,17730,3382
|
|
20240626,112400,1483611240,17760,17770,17790,17750,2298
|
|
20240626,112300,1442789060,17770,17790,17790,17770,952
|
|
20240626,112200,1425866310,17790,17790,17790,17790,35
|
|
20240626,112100,1425243660,17780,17790,17790,17780,171
|
|
20240626,112000,1422201820,17800,17820,17820,17790,254
|
|
20240626,111900,1417676800,17820,17860,17860,17820,166
|
|
20240626,111800,1414717270,17860,17820,17860,17800,110
|
|
20240626,111700,1412755410,17820,17830,17880,17820,369
|
|
20240626,111600,1406168060,17820,17820,17820,17820,0
|
|
20240626,111500,1406168060,17820,17880,17880,17820,38
|
|
20240626,111400,1405488800,17800,17890,17890,17800,166
|
|
20240626,111300,1402529320,17860,17800,17860,17780,500
|
|
20240626,111200,1393620970,17800,17780,17800,17780,58
|
|
20240626,111100,1392589670,17780,17770,17780,17760,1120
|
|
20240626,111000,1372690660,17770,17770,17770,17760,44
|
|
20240626,110900,1371908830,17770,17800,17800,17770,920
|
|
20240626,110800,1355553250,17800,17840,17840,17800,2050
|
|
20240626,110700,1319036080,17840,17850,17870,17830,1176
|
|
20240626,110600,1298046100,17870,17940,17940,17860,6691
|
|
20240626,110500,1178219090,17940,17950,17950,17940,30
|
|
20240626,110400,1177680690,17970,17970,17970,17970,8
|
|
20240626,110300,1177536930,17970,17940,17970,17930,129
|
|
20240626,110200,1175222760,17940,17940,17940,17930,335
|
|
20240626,110100,1169216000,17940,17970,17970,17940,61
|
|
20240626,110000,1168121630,17970,17940,17970,17940,863
|
|
20240626,105900,1152639110,17940,17960,17960,17940,2415
|
|
20240626,105800,1109287500,17960,17960,17960,17960,1
|
|
20240626,105700,1109269540,17970,17960,17980,17960,12
|
|
20240626,105600,1109053810,17970,17990,17990,17970,190
|
|
20240626,105500,1105638510,17990,17970,17990,17970,639
|
|
20240626,105400,1094155280,17970,17980,17990,17970,868
|
|
20240626,105300,1078556110,17980,17980,17980,17980,940
|
|
20240626,105200,1061654910,17980,18000,18000,17980,612
|
|
20240626,105100,1050650450,17980,17990,17990,17980,1297
|
|
20240626,105000,1027317440,17990,18010,18010,17990,126
|
|
20240626,104900,1025049350,18010,18000,18010,18000,211
|
|
20240626,104800,1021251250,18000,18000,18000,18000,82
|
|
20240626,104700,1019775250,17990,17990,18000,17990,361
|
|
20240626,104600,1013280810,18000,18000,18000,18000,211
|
|
20240626,104500,1009482810,18000,18000,18000,18000,102
|
|
20240626,104400,1007646810,18010,18010,18010,18010,127
|
|
20240626,104300,1005359540,18010,18010,18010,18010,0
|
|
20240626,104200,1005359540,18010,17990,18010,17990,181
|
|
20240626,104100,1002100550,18000,18000,18000,17990,801
|
|
20240626,104000,987686550,18040,18040,18040,18010,311
|
|
20240626,103900,982076170,18000,18000,18000,18000,900
|
|
20240626,103800,965876170,18000,18030,18030,18000,124
|
|
20240626,103700,963642910,18000,18010,18010,18000,150
|
|
20240626,103600,960941970,18010,18020,18030,18010,53
|
|
20240626,103500,959986800,18020,18020,18020,18010,653
|
|
20240626,103400,948222850,18030,18030,18030,18030,6
|
|
20240626,103300,948114670,18020,18020,18020,18020,1
|
|
20240626,103200,948096650,18020,18020,18020,18020,274
|
|
20240626,103100,943159170,18030,18050,18050,18020,163
|
|
20240626,103000,940220260,18050,18050,18050,18050,60
|
|
20240626,102900,939137260,18030,18060,18060,18030,12
|
|
20240626,102800,938920600,18030,18030,18030,18030,10
|
|
20240626,102700,938740300,18060,18020,18060,18020,90
|
|
20240626,102600,937118100,18020,18020,18020,18020,1
|
|
20240626,102500,937100080,18070,18020,18070,18020,19
|
|
20240626,102400,936757200,18020,18020,18020,18020,102
|
|
20240626,102300,934919160,18030,18040,18040,18030,308
|
|
20240626,102200,929363390,18040,18080,18080,18040,26
|
|
20240626,102100,928893390,18080,17990,18090,17990,52
|
|
20240626,102000,927953040,18080,17980,18080,17970,137
|
|
20240626,101900,925489290,17990,17990,18080,17980,514
|
|
20240626,101800,916245470,17990,18000,18000,17990,104
|
|
20240626,101700,914374450,17990,18000,18000,17990,226
|
|
20240626,101600,910306460,17990,17990,17990,17990,80
|
|
20240626,101500,908867260,18000,18000,18000,18000,2
|
|
20240626,101400,908831260,17990,17990,17990,17990,126
|
|
20240626,101300,906564520,17990,18000,18000,17990,26
|
|
20240626,101200,906096540,18000,18000,18000,18000,86
|
|
20240626,101100,904548540,18000,18000,18000,18000,0
|
|
20240626,101000,904548540,18000,18060,18060,18000,3730
|
|
20240626,100900,837401310,18060,18060,18060,18060,71
|
|
20240626,100800,836119050,18000,18010,18010,18000,139
|
|
20240626,100700,833616470,18010,18060,18060,18010,932
|
|
20240626,100600,816805270,18060,18100,18100,18060,502
|
|
20240626,100500,807739110,18100,18100,18100,18100,10
|
|
20240626,100400,807558110,18110,18120,18120,18110,223
|
|
20240626,100300,803519100,18120,18120,18120,18120,2
|
|
20240626,100200,803482860,18120,18060,18120,18060,1333
|
|
20240626,100100,779367150,18050,18050,18050,18050,80
|
|
20240626,100000,777923150,18050,18090,18110,18050,210
|
|
20240626,095900,774122950,18090,18090,18090,18010,57
|
|
20240626,095800,773091980,18090,18010,18090,18010,231
|
|
20240626,095700,768928850,18000,18000,18010,18000,182
|
|
20240626,095600,765651850,18010,17970,18010,17970,5
|
|
20240626,095500,765561880,18010,17970,18010,17970,116
|
|
20240626,095400,763477240,17940,17950,17960,17930,485
|
|
20240626,095300,754775470,17930,18020,18020,17930,2928
|
|
20240626,095200,702110170,18010,18010,18020,18010,231
|
|
20240626,095100,697949840,18010,18110,18110,18010,274
|
|
20240626,095000,693005100,18010,18020,18110,18000,2836
|
|
20240626,094900,641940580,18020,18060,18060,18020,2081
|
|
20240626,094800,604418960,18050,18050,18050,18050,0
|
|
20240626,094700,604418960,18050,18050,18060,18040,1084
|
|
20240626,094600,584854860,18040,18040,18040,18040,0
|
|
20240626,094500,584854860,18040,18050,18050,18040,341
|
|
20240626,094400,578702240,18040,18030,18040,18030,247
|
|
20240626,094300,574247430,18120,18020,18120,18020,255
|
|
20240626,094200,569644070,18020,18050,18050,18020,1143
|
|
20240626,094100,549036580,18050,18100,18100,18050,6280
|
|
20240626,094000,435665950,18070,18090,18110,18070,1074
|
|
20240626,093900,416248580,18100,18100,18100,18100,110
|
|
20240626,093800,414257580,18100,18090,18100,18090,319
|
|
20240626,093700,408485360,18090,18090,18090,18090,0
|
|
20240626,093600,408485360,18090,18100,18100,18090,51
|
|
20240626,093500,407562270,18100,18100,18100,18100,30
|
|
20240626,093400,407019270,18090,18110,18110,18090,113
|
|
20240626,093300,404973980,18100,18110,18120,18100,298
|
|
20240626,093200,399578620,18120,18120,18120,18120,120
|
|
20240626,093100,397404220,18100,18120,18120,18100,217
|
|
20240626,093000,393472220,18120,18150,18150,18100,1037
|
|
20240626,092900,374673690,18150,18160,18160,18140,843
|
|
20240626,092800,359371050,18170,18170,18170,18160,112
|
|
20240626,092700,357336840,18160,18160,18160,18160,1
|
|
20240626,092600,357318680,18160,18160,18160,18160,282
|
|
20240626,092500,352197560,18160,18160,18160,18160,23
|
|
20240626,092400,351779880,18160,18160,18160,18160,2
|
|
20240626,092300,351743560,18150,18210,18210,18150,1068
|
|
20240626,092200,332333710,18170,18170,18170,18170,80
|
|
20240626,092100,330880110,18170,18210,18210,18160,34
|
|
20240626,092000,330262310,18160,18160,18210,18160,115
|
|
20240626,091900,328173860,18150,18150,18150,18150,700
|
|
20240626,091800,315468860,18150,18210,18210,18150,111
|
|
20240626,091700,313452350,18220,18210,18220,18210,4
|
|
20240626,091600,313379490,18150,18150,18150,18150,500
|
|
20240626,091500,304304490,18150,18150,18150,18150,93
|
|
20240626,091400,302616540,18150,18150,18150,18150,2
|
|
20240626,091300,302580240,18130,18150,18180,18130,1011
|
|
20240626,091200,284237060,18140,18140,18140,18140,0
|
|
20240626,091100,284237060,18140,18230,18230,18140,692
|
|
20240626,091000,271649790,18240,18250,18250,18240,102
|
|
20240626,090900,269789300,18240,18200,18240,18200,150
|
|
20240626,090800,267058980,18200,18210,18210,18200,497
|
|
20240626,090700,258011870,18210,18350,18350,18210,614
|
|
20240626,090600,246829530,18340,18200,18390,18200,1856
|
|
20240626,090500,212982640,18230,18200,18230,18200,206
|
|
20240626,090400,209228610,18140,18150,18150,18130,1700
|
|
20240626,090300,178406580,18100,18090,18230,18080,3603
|
|
20240626,090200,113230040,18090,18130,18140,18090,3065
|
|
20240626,090100,57763230,18120,18120,18120,18120,53
|
|
20240626,090000,56802870,18030,18030,18030,18030,2909
|