668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200500,746714360,13850,13850,13850,13850,1421
|
|
20240626,200400,746714360,13850,13850,13850,13850,0
|
|
20240626,200300,746714360,13850,13850,13850,13850,0
|
|
20240626,200200,746714360,13850,13850,13850,13850,0
|
|
20240626,200100,746714360,13850,13850,13850,13850,0
|
|
20240626,200000,746714360,13850,13850,13850,13850,0
|
|
20240626,195900,746714360,13850,13850,13850,13850,0
|
|
20240626,195800,746714360,13850,13850,13850,13850,0
|
|
20240626,195700,746714360,13850,13850,13850,13850,0
|
|
20240626,195600,746714360,13850,13850,13850,13850,0
|
|
20240626,195500,746714360,13850,13850,13850,13850,0
|
|
20240626,195400,746714360,13850,13850,13850,13850,0
|
|
20240626,195300,746714360,13850,13850,13850,13850,0
|
|
20240626,195200,746714360,13850,13850,13850,13850,0
|
|
20240626,195100,746714360,13850,13850,13850,13850,0
|
|
20240626,195000,746714360,13850,13850,13850,13850,0
|
|
20240626,194900,746714360,13850,13850,13850,13850,0
|
|
20240626,194800,746714360,13850,13850,13850,13850,0
|
|
20240626,194700,746714360,13850,13850,13850,13850,0
|
|
20240626,194600,746714360,13850,13850,13850,13850,0
|
|
20240626,194500,746714360,13850,13850,13850,13850,0
|
|
20240626,194400,746714360,13850,13850,13850,13850,0
|
|
20240626,194300,746714360,13850,13850,13850,13850,0
|
|
20240626,194200,746714360,13850,13850,13850,13850,0
|
|
20240626,194100,746714360,13850,13850,13850,13850,0
|
|
20240626,194000,746714360,13850,13850,13850,13850,0
|
|
20240626,193900,746714360,13850,13850,13850,13850,0
|
|
20240626,193800,746714360,13850,13850,13850,13850,0
|
|
20240626,193700,746714360,13850,13850,13850,13850,0
|
|
20240626,193600,746714360,13850,13850,13850,13850,0
|
|
20240626,193500,746714360,13850,13850,13850,13850,1421
|
|
20240626,193400,746714360,13850,13850,13850,13850,0
|
|
20240626,193300,746714360,13850,13850,13850,13850,0
|
|
20240626,193200,746714360,13850,13850,13850,13850,0
|
|
20240626,193100,746714360,13850,13850,13850,13850,0
|
|
20240626,193000,746714360,13850,13850,13850,13850,0
|
|
20240626,192900,746714360,13850,13850,13850,13850,0
|
|
20240626,192800,746714360,13850,13850,13850,13850,0
|
|
20240626,192700,746714360,13850,13850,13850,13850,0
|
|
20240626,192600,746714360,13850,13850,13850,13850,0
|
|
20240626,192500,746714360,13850,13850,13850,13850,0
|
|
20240626,192400,746714360,13850,13850,13850,13850,0
|
|
20240626,192300,746714360,13850,13850,13850,13850,0
|
|
20240626,192200,746714360,13850,13850,13850,13850,0
|
|
20240626,192100,746714360,13850,13850,13850,13850,0
|
|
20240626,192000,746714360,13850,13850,13850,13850,0
|
|
20240626,191900,746714360,13850,13850,13850,13850,0
|
|
20240626,191800,746714360,13850,13850,13850,13850,0
|
|
20240626,191700,746714360,13850,13850,13850,13850,0
|
|
20240626,191600,746714360,13850,13850,13850,13850,0
|
|
20240626,191500,746714360,13850,13850,13850,13850,0
|
|
20240626,191400,746714360,13850,13850,13850,13850,0
|
|
20240626,191300,746714360,13850,13850,13850,13850,0
|
|
20240626,191200,746714360,13850,13850,13850,13850,0
|
|
20240626,191100,746714360,13850,13850,13850,13850,0
|
|
20240626,191000,746714360,13850,13850,13850,13850,0
|
|
20240626,190900,746714360,13850,13850,13850,13850,0
|
|
20240626,190800,746714360,13850,13850,13850,13850,0
|
|
20240626,190700,746714360,13850,13850,13850,13850,0
|
|
20240626,190600,746714360,13850,13850,13850,13850,0
|
|
20240626,190500,746714360,13850,13850,13850,13850,1421
|
|
20240626,190400,746714360,13850,13850,13850,13850,0
|
|
20240626,190300,746714360,13850,13850,13850,13850,0
|
|
20240626,190200,746714360,13850,13850,13850,13850,0
|
|
20240626,190100,746714360,13850,13850,13850,13850,0
|
|
20240626,190000,746714360,13850,13850,13850,13850,0
|
|
20240626,185900,746714360,13850,13850,13850,13850,0
|
|
20240626,185800,746714360,13850,13850,13850,13850,0
|
|
20240626,185700,746714360,13850,13850,13850,13850,0
|
|
20240626,185600,746714360,13850,13850,13850,13850,0
|
|
20240626,185500,746714360,13850,13850,13850,13850,0
|
|
20240626,185400,746714360,13850,13850,13850,13850,0
|
|
20240626,185300,746714360,13850,13850,13850,13850,0
|
|
20240626,185200,746714360,13850,13850,13850,13850,0
|
|
20240626,185100,746714360,13850,13850,13850,13850,0
|
|
20240626,185000,746714360,13850,13850,13850,13850,0
|
|
20240626,184900,746714360,13850,13850,13850,13850,0
|
|
20240626,184800,746714360,13850,13850,13850,13850,0
|
|
20240626,184700,746714360,13850,13850,13850,13850,0
|
|
20240626,184600,746714360,13850,13850,13850,13850,0
|
|
20240626,184500,746714360,13850,13850,13850,13850,0
|
|
20240626,184400,746714360,13850,13850,13850,13850,0
|
|
20240626,184300,746714360,13850,13850,13850,13850,0
|
|
20240626,184200,746714360,13850,13850,13850,13850,0
|
|
20240626,184100,746714360,13850,13850,13850,13850,0
|
|
20240626,184000,746714360,13850,13850,13850,13850,0
|
|
20240626,183900,746714360,13850,13850,13850,13850,0
|
|
20240626,183800,746714360,13850,13850,13850,13850,0
|
|
20240626,183700,746714360,13850,13850,13850,13850,0
|
|
20240626,183600,746714360,13850,13850,13850,13850,0
|
|
20240626,183500,746714360,13850,13850,13850,13850,1421
|
|
20240626,183400,746714360,13850,13850,13850,13850,0
|
|
20240626,183300,746714360,13850,13850,13850,13850,0
|
|
20240626,183200,746714360,13850,13850,13850,13850,0
|
|
20240626,183100,746714360,13850,13850,13850,13850,0
|
|
20240626,183000,746714360,13850,13850,13850,13850,0
|
|
20240626,182900,746714360,13850,13850,13850,13850,0
|
|
20240626,182800,746714360,13850,13850,13850,13850,0
|
|
20240626,182700,746714360,13850,13850,13850,13850,0
|
|
20240626,182600,746714360,13850,13850,13850,13850,0
|
|
20240626,182500,746714360,13850,13850,13850,13850,0
|
|
20240626,182400,746714360,13850,13850,13850,13850,0
|
|
20240626,182300,746714360,13850,13850,13850,13850,0
|
|
20240626,182200,746714360,13850,13850,13850,13850,0
|
|
20240626,182100,746714360,13850,13850,13850,13850,0
|
|
20240626,182000,746714360,13850,13850,13850,13850,0
|
|
20240626,181900,746714360,13850,13850,13850,13850,0
|
|
20240626,181800,746714360,13850,13850,13850,13850,0
|
|
20240626,181700,746714360,13850,13850,13850,13850,0
|
|
20240626,181600,746714360,13850,13850,13850,13850,0
|
|
20240626,181500,746714360,13850,13850,13850,13850,0
|
|
20240626,181400,746714360,13850,13850,13850,13850,0
|
|
20240626,181300,746714360,13850,13850,13850,13850,0
|
|
20240626,181200,746714360,13850,13850,13850,13850,0
|
|
20240626,181100,746714360,13850,13850,13850,13850,0
|
|
20240626,181000,746714360,13850,13850,13850,13850,0
|
|
20240626,180900,746714360,13850,13850,13850,13850,0
|
|
20240626,180800,746714360,13850,13850,13850,13850,0
|
|
20240626,180700,746714360,13850,13850,13850,13850,0
|
|
20240626,180600,746714360,13850,13850,13850,13850,0
|
|
20240626,180500,746714360,13850,13850,13850,13850,1421
|
|
20240626,180400,746714360,13850,13850,13850,13850,0
|
|
20240626,180300,746714360,13850,13850,13850,13850,0
|
|
20240626,180200,746714360,13850,13850,13850,13850,0
|
|
20240626,180100,746714360,13850,13850,13850,13850,0
|
|
20240626,180000,746714360,13850,13850,13850,13850,0
|
|
20240626,175900,746714360,13850,13850,13850,13850,0
|
|
20240626,175800,746714360,13850,13850,13850,13850,0
|
|
20240626,175700,746714360,13850,13850,13850,13850,0
|
|
20240626,175600,746714360,13850,13850,13850,13850,0
|
|
20240626,175500,746714360,13850,13850,13850,13850,0
|
|
20240626,175400,746714360,13850,13850,13850,13850,0
|
|
20240626,175300,746714360,13850,13850,13850,13850,0
|
|
20240626,175200,746714360,13850,13850,13850,13850,0
|
|
20240626,175100,746714360,13850,13850,13850,13850,0
|
|
20240626,175000,746714360,13850,13850,13850,13850,0
|
|
20240626,174900,746714360,13850,13850,13850,13850,0
|
|
20240626,174800,746714360,13850,13850,13850,13850,0
|
|
20240626,174700,746714360,13850,13850,13850,13850,0
|
|
20240626,174600,746714360,13850,13850,13850,13850,0
|
|
20240626,174500,746714360,13850,13850,13850,13850,0
|
|
20240626,174400,746714360,13850,13850,13850,13850,0
|
|
20240626,174300,746714360,13850,13850,13850,13850,0
|
|
20240626,174200,746714360,13850,13850,13850,13850,0
|
|
20240626,174100,746714360,13850,13850,13850,13850,0
|
|
20240626,174000,746714360,13850,13850,13850,13850,0
|
|
20240626,173900,746714360,13850,13850,13850,13850,0
|
|
20240626,173800,746714360,13850,13850,13850,13850,0
|
|
20240626,173700,746714360,13850,13850,13850,13850,0
|
|
20240626,173600,746714360,13850,13850,13850,13850,0
|
|
20240626,173500,746714360,13850,13850,13850,13850,1421
|
|
20240626,173400,746714360,13850,13850,13850,13850,0
|
|
20240626,173300,746714360,13850,13850,13850,13850,0
|
|
20240626,173200,746714360,13850,13850,13850,13850,0
|
|
20240626,173100,746714360,13850,13850,13850,13850,0
|
|
20240626,173000,746714360,13850,13850,13850,13850,0
|
|
20240626,172900,746714360,13850,13850,13850,13850,0
|
|
20240626,172800,746714360,13850,13850,13850,13850,0
|
|
20240626,172700,746714360,13850,13850,13850,13850,0
|
|
20240626,172600,746714360,13850,13850,13850,13850,0
|
|
20240626,172500,746714360,13850,13850,13850,13850,0
|
|
20240626,172400,746714360,13850,13850,13850,13850,0
|
|
20240626,172300,746714360,13850,13850,13850,13850,0
|
|
20240626,172200,746714360,13850,13850,13850,13850,0
|
|
20240626,172100,746714360,13850,13850,13850,13850,0
|
|
20240626,172000,746714360,13850,13850,13850,13850,0
|
|
20240626,171900,746714360,13850,13850,13850,13850,0
|
|
20240626,171800,746714360,13850,13850,13850,13850,0
|
|
20240626,171700,746714360,13850,13850,13850,13850,0
|
|
20240626,171600,746714360,13850,13850,13850,13850,0
|
|
20240626,171500,746714360,13850,13850,13850,13850,0
|
|
20240626,171400,746714360,13850,13850,13850,13850,0
|
|
20240626,171300,746714360,13850,13850,13850,13850,0
|
|
20240626,171200,746714360,13850,13850,13850,13850,0
|
|
20240626,171100,746714360,13850,13850,13850,13850,0
|
|
20240626,171000,746714360,13850,13850,13850,13850,0
|
|
20240626,170900,746714360,13850,13850,13850,13850,0
|
|
20240626,170800,746714360,13850,13850,13850,13850,0
|
|
20240626,170700,746714360,13850,13850,13850,13850,0
|
|
20240626,170600,746714360,13850,13850,13850,13850,0
|
|
20240626,170500,746714360,13850,13850,13850,13850,1421
|
|
20240626,170400,746714360,13850,13850,13850,13850,0
|
|
20240626,170300,746714360,13850,13850,13850,13850,0
|
|
20240626,170200,746714360,13850,13850,13850,13850,0
|
|
20240626,170100,746714360,13850,13850,13850,13850,0
|
|
20240626,170000,746714360,13850,13850,13850,13850,0
|
|
20240626,165900,746714360,13850,13850,13850,13850,0
|
|
20240626,165800,746714360,13850,13850,13850,13850,0
|
|
20240626,165700,746714360,13850,13850,13850,13850,0
|
|
20240626,165600,746714360,13850,13850,13850,13850,0
|
|
20240626,165500,746714360,13850,13850,13850,13850,0
|
|
20240626,165400,746714360,13850,13850,13850,13850,0
|
|
20240626,165300,746714360,13850,13850,13850,13850,0
|
|
20240626,165200,746714360,13850,13850,13850,13850,0
|
|
20240626,165100,746714360,13850,13850,13850,13850,0
|
|
20240626,165000,746714360,13850,13850,13850,13850,0
|
|
20240626,164900,746714360,13850,13850,13850,13850,0
|
|
20240626,164800,746714360,13850,13850,13850,13850,0
|
|
20240626,164700,746714360,13850,13850,13850,13850,0
|
|
20240626,164600,746714360,13850,13850,13850,13850,0
|
|
20240626,164500,746714360,13850,13850,13850,13850,0
|
|
20240626,164400,746714360,13850,13850,13850,13850,0
|
|
20240626,164300,746714360,13850,13850,13850,13850,0
|
|
20240626,164200,746714360,13850,13850,13850,13850,0
|
|
20240626,164100,746714360,13850,13850,13850,13850,0
|
|
20240626,164000,746714360,13850,13850,13850,13850,0
|
|
20240626,163900,746714360,13850,13850,13850,13850,0
|
|
20240626,163800,746714360,13850,13850,13850,13850,0
|
|
20240626,163700,746714360,13850,13850,13850,13850,0
|
|
20240626,163600,746714360,13850,13850,13850,13850,0
|
|
20240626,163500,746714360,13850,13850,13850,13850,1421
|
|
20240626,163400,746714360,13850,13850,13850,13850,0
|
|
20240626,163300,746714360,13850,13850,13850,13850,0
|
|
20240626,163200,746714360,13850,13850,13850,13850,0
|
|
20240626,163100,746714360,13850,13850,13850,13850,0
|
|
20240626,163000,746714360,13850,13850,13850,13850,0
|
|
20240626,162900,746714360,13850,13850,13850,13850,0
|
|
20240626,162800,746714360,13850,13850,13850,13850,0
|
|
20240626,162700,746714360,13850,13850,13850,13850,0
|
|
20240626,162600,746714360,13850,13850,13850,13850,0
|
|
20240626,162500,746714360,13850,13850,13850,13850,0
|
|
20240626,162400,746714360,13850,13850,13850,13850,0
|
|
20240626,162300,746714360,13850,13850,13850,13850,0
|
|
20240626,162200,746714360,13850,13850,13850,13850,0
|
|
20240626,162100,746714360,13850,13850,13850,13850,0
|
|
20240626,162000,746714360,13850,13850,13850,13850,0
|
|
20240626,161900,746714360,13850,13850,13850,13850,0
|
|
20240626,161800,746714360,13850,13850,13850,13850,0
|
|
20240626,161700,746714360,13850,13850,13850,13850,0
|
|
20240626,161600,746714360,13850,13850,13850,13850,0
|
|
20240626,161500,746714360,13850,13850,13850,13850,0
|
|
20240626,161400,746714360,13850,13850,13850,13850,0
|
|
20240626,161300,746714360,13850,13850,13850,13850,0
|
|
20240626,161200,746714360,13850,13850,13850,13850,0
|
|
20240626,161100,746714360,13850,13850,13850,13850,0
|
|
20240626,161000,746714360,13850,13850,13850,13850,0
|
|
20240626,160900,746714360,13850,13850,13850,13850,0
|
|
20240626,160800,746714360,13850,13850,13850,13850,0
|
|
20240626,160700,746714360,13850,13850,13850,13850,0
|
|
20240626,160600,746714360,13850,13850,13850,13850,0
|
|
20240626,160500,746714360,13850,13850,13850,13850,1421
|
|
20240626,160400,746714360,13850,13850,13850,13850,0
|
|
20240626,160300,746714360,13850,13850,13850,13850,0
|
|
20240626,160200,746714360,13850,13850,13850,13850,0
|
|
20240626,160100,746714360,13850,13850,13850,13850,0
|
|
20240626,160000,746714360,13850,13850,13850,13850,0
|
|
20240626,155900,746714360,13850,13850,13850,13850,0
|
|
20240626,155800,746714360,13850,13850,13850,13850,0
|
|
20240626,155700,746714360,13850,13850,13850,13850,0
|
|
20240626,155600,746714360,13850,13850,13850,13850,0
|
|
20240626,155500,746714360,13850,13850,13850,13850,0
|
|
20240626,155400,746714360,13850,13850,13850,13850,0
|
|
20240626,155300,746714360,13850,13850,13850,13850,0
|
|
20240626,155200,746714360,13850,13850,13850,13850,0
|
|
20240626,155100,746714360,13850,13850,13850,13850,0
|
|
20240626,155000,746714360,13850,13850,13850,13850,0
|
|
20240626,154900,746714360,13850,13850,13850,13850,0
|
|
20240626,154800,746714360,13850,13850,13850,13850,0
|
|
20240626,154700,746714360,13850,13850,13850,13850,0
|
|
20240626,154600,746714360,13850,13850,13850,13850,0
|
|
20240626,154500,746714360,13850,13850,13850,13850,0
|
|
20240626,154400,746714360,13850,13850,13850,13850,0
|
|
20240626,154300,746714360,13850,13850,13850,13850,0
|
|
20240626,154200,746714360,13850,13850,13850,13850,0
|
|
20240626,154100,746714360,13850,13850,13850,13850,0
|
|
20240626,154000,746714360,13850,13850,13850,13850,0
|
|
20240626,153900,746714360,13850,13850,13850,13850,0
|
|
20240626,153800,746714360,13850,13850,13850,13850,0
|
|
20240626,153700,746714360,13850,13850,13850,13850,0
|
|
20240626,153600,746714360,13850,13850,13850,13850,0
|
|
20240626,153500,746714360,13850,13850,13850,13850,1421
|
|
20240626,153400,746714360,13850,13850,13850,13850,0
|
|
20240626,153300,746714360,13850,13850,13850,13850,0
|
|
20240626,153200,746714360,13850,13850,13850,13850,0
|
|
20240626,153100,746714360,13850,13850,13850,13850,0
|
|
20240626,153000,746714360,13850,13850,13850,13850,1421
|
|
20240626,152900,727033510,13870,13870,13870,13870,0
|
|
20240626,152800,727033510,13870,13870,13870,13870,0
|
|
20240626,152700,727033510,13870,13870,13870,13870,0
|
|
20240626,152600,727033510,13870,13870,13870,13870,0
|
|
20240626,152500,727033510,13870,13870,13870,13870,0
|
|
20240626,152400,727033510,13870,13870,13870,13870,0
|
|
20240626,152300,727033510,13870,13870,13870,13870,0
|
|
20240626,152200,727033510,13870,13870,13870,13870,0
|
|
20240626,152100,727033510,13870,13870,13870,13870,0
|
|
20240626,152000,727033510,13870,13870,13870,13870,0
|
|
20240626,151900,727033510,13870,13860,13870,13850,11
|
|
20240626,151800,726881070,13860,13860,13860,13860,300
|
|
20240626,151700,722723070,13870,13860,13870,13860,131
|
|
20240626,151600,720907350,13860,13860,13860,13860,3
|
|
20240626,151500,720865770,13860,13860,13860,13860,3
|
|
20240626,151400,720824190,13860,13850,13860,13850,117
|
|
20240626,151300,719202730,13860,13870,13870,13860,90
|
|
20240626,151200,717955320,13870,13870,13870,13870,8
|
|
20240626,151100,717844360,13860,13860,13860,13860,362
|
|
20240626,151000,712827040,13860,13850,13860,13850,3
|
|
20240626,150900,712785470,13860,13860,13860,13860,2
|
|
20240626,150800,712757750,13850,13860,13860,13850,105
|
|
20240626,150700,711303450,13860,13860,13860,13860,0
|
|
20240626,150600,711303450,13860,13860,13860,13860,0
|
|
20240626,150500,711303450,13860,13850,13860,13850,600
|
|
20240626,150400,702993430,13850,13850,13850,13850,1003
|
|
20240626,150300,689101880,13850,13860,13860,13850,13
|
|
20240626,150200,688921800,13870,13830,13870,13830,925
|
|
20240626,150100,676114400,13840,13820,13840,13820,716
|
|
20240626,150000,666213100,13820,13820,13820,13820,24
|
|
20240626,145900,665881420,13820,13820,13820,13820,5
|
|
20240626,145800,665812320,13820,13820,13820,13810,421
|
|
20240626,145700,659995230,13820,13800,13820,13800,370
|
|
20240626,145600,654886790,13790,13790,13800,13790,521
|
|
20240626,145500,647701430,13790,13790,13790,13790,50
|
|
20240626,145400,647011930,13790,13790,13790,13790,62
|
|
20240626,145300,646156950,13790,13790,13790,13790,36
|
|
20240626,145200,645660510,13790,13790,13790,13790,17
|
|
20240626,145100,645426080,13790,13780,13790,13780,182
|
|
20240626,145000,642918080,13780,13770,13780,13770,72
|
|
20240626,144900,641926590,13770,13770,13770,13770,50
|
|
20240626,144800,641238090,13770,13770,13770,13770,55
|
|
20240626,144700,640480740,13770,13770,13770,13770,112
|
|
20240626,144600,638938500,13770,13760,13770,13760,213
|
|
20240626,144500,636007590,13760,13760,13770,13730,1518
|
|
20240626,144400,615142910,13770,13800,13800,13740,4460
|
|
20240626,144300,553733310,13810,13810,13810,13810,4
|
|
20240626,144200,553678070,13810,13810,13810,13810,36
|
|
20240626,144100,553180910,13810,13810,13810,13810,0
|
|
20240626,144000,553180910,13810,13810,13810,13800,230
|
|
20240626,143900,550006730,13810,13810,13810,13800,19
|
|
20240626,143800,549744480,13800,13800,13800,13800,558
|
|
20240626,143700,542044080,13810,13810,13810,13810,365
|
|
20240626,143600,537003430,13820,13830,13830,13820,5
|
|
20240626,143500,536934310,13840,13830,13840,13810,150
|
|
20240626,143400,534862010,13820,13840,13840,13820,296
|
|
20240626,143300,530770820,13840,13840,13840,13840,0
|
|
20240626,143200,530770820,13840,13840,13840,13830,77
|
|
20240626,143100,529705150,13840,13840,13840,13840,4
|
|
20240626,143000,529649790,13830,13840,13840,13830,304
|
|
20240626,142900,525444260,13840,13840,13840,13840,73
|
|
20240626,142800,524433940,13850,13850,13850,13850,6
|
|
20240626,142700,524350840,13850,13850,13850,13850,0
|
|
20240626,142600,524350840,13850,13850,13850,13850,2
|
|
20240626,142500,524323140,13850,13850,13850,13850,4
|
|
20240626,142400,524267740,13850,13850,13850,13850,8
|
|
20240626,142300,524156940,13850,13850,13850,13850,0
|
|
20240626,142200,524156940,13850,13850,13850,13850,3
|
|
20240626,142100,524115390,13850,13850,13850,13850,23
|
|
20240626,142000,523796840,13850,13850,13850,13850,0
|
|
20240626,141900,523796840,13850,13850,13850,13850,1
|
|
20240626,141800,523782990,13850,13850,13850,13850,0
|
|
20240626,141700,523782990,13850,13850,13850,13850,9
|
|
20240626,141600,523658340,13850,13850,13850,13850,0
|
|
20240626,141500,523658340,13850,13850,13850,13850,0
|
|
20240626,141400,523658340,13850,13850,13850,13850,2
|
|
20240626,141300,523630640,13850,13850,13850,13850,3
|
|
20240626,141200,523589090,13850,13850,13850,13850,2
|
|
20240626,141100,523561390,13850,13850,13850,13850,0
|
|
20240626,141000,523561390,13850,13850,13850,13850,4
|
|
20240626,140900,523505990,13850,13850,13850,13850,0
|
|
20240626,140800,523505990,13850,13850,13850,13850,3
|
|
20240626,140700,523464440,13850,13850,13850,13850,1
|
|
20240626,140600,523450590,13850,13840,13850,13840,28
|
|
20240626,140500,523062800,13850,13850,13850,13850,0
|
|
20240626,140400,523062800,13850,13850,13850,13850,5
|
|
20240626,140300,522993550,13850,13850,13850,13850,9
|
|
20240626,140200,522868900,13850,13850,13850,13850,3
|
|
20240626,140100,522827350,13850,13850,13850,13850,0
|
|
20240626,140000,522827350,13850,13850,13850,13850,0
|
|
20240626,135900,522827350,13850,13850,13850,13840,9
|
|
20240626,135800,522702720,13840,13840,13840,13840,1
|
|
20240626,135700,522688880,13840,13840,13840,13840,2
|
|
20240626,135600,522661200,13850,13850,13850,13850,2
|
|
20240626,135500,522633500,13860,13860,13860,13860,3
|
|
20240626,135400,522591920,13840,13850,13850,13840,12
|
|
20240626,135300,522425800,13840,13850,13850,13840,192
|
|
20240626,135200,519768500,13850,13860,13860,13850,4
|
|
20240626,135100,519713080,13850,13850,13850,13850,2
|
|
20240626,135000,519685380,13850,13850,13850,13850,1
|
|
20240626,134900,519671530,13860,13850,13860,13850,5
|
|
20240626,134800,519602250,13860,13850,13860,13850,6
|
|
20240626,134700,519519110,13860,13860,13860,13860,153
|
|
20240626,134600,517398530,13850,13850,13860,13850,93
|
|
20240626,134500,516109690,13840,13850,13850,13840,156
|
|
20240626,134400,513949110,13850,13850,13850,13840,7
|
|
20240626,134300,513852180,13840,13840,13840,13840,2
|
|
20240626,134200,513824500,13840,13840,13840,13840,2
|
|
20240626,134100,513796820,13840,13850,13850,13840,36
|
|
20240626,134000,513298240,13850,13840,13850,13840,10
|
|
20240626,133900,513159760,13850,13850,13850,13850,3
|
|
20240626,133800,513118210,13840,13850,13850,13840,42
|
|
20240626,133700,512536530,13850,13860,13860,13850,19
|
|
20240626,133600,512273330,13850,13860,13860,13850,5
|
|
20240626,133500,512204050,13850,13850,13850,13850,11
|
|
20240626,133400,512051700,13850,13850,13850,13850,2
|
|
20240626,133300,512024000,13860,13850,13860,13850,11
|
|
20240626,133200,511871610,13850,13850,13850,13850,103
|
|
20240626,133100,510445060,13850,13850,13860,13850,10
|
|
20240626,133000,510306540,13860,13860,13860,13860,2
|
|
20240626,132900,510278820,13860,13860,13860,13850,12
|
|
20240626,132800,510112580,13850,13850,13850,13850,2
|
|
20240626,132700,510084880,13850,13850,13850,13850,8
|
|
20240626,132600,509974080,13860,13850,13860,13850,17
|
|
20240626,132500,509738550,13850,13850,13850,13850,2
|
|
20240626,132400,509710850,13860,13850,13860,13850,11
|
|
20240626,132300,509558480,13850,13850,13850,13850,2
|
|
20240626,132200,509530780,13860,13860,13860,13850,13
|
|
20240626,132100,509350670,13850,13850,13850,13850,2
|
|
20240626,132000,509322970,13850,13850,13850,13850,1
|
|
20240626,131900,509309120,13850,13860,13860,13850,5
|
|
20240626,131800,509239840,13860,13850,13860,13850,5
|
|
20240626,131700,509170560,13860,13850,13860,13850,5
|
|
20240626,131600,509101280,13860,13850,13860,13850,74
|
|
20240626,131500,508075660,13860,13850,13860,13850,9
|
|
20240626,131400,507950940,13850,13850,13850,13850,0
|
|
20240626,131300,507950940,13850,13860,13860,13850,5
|
|
20240626,131200,507881660,13850,13850,13850,13850,2
|
|
20240626,131100,507853960,13860,13860,13860,13850,6
|
|
20240626,131000,507770820,13850,13850,13860,13850,227
|
|
20240626,130900,504626860,13850,13840,13850,13840,20
|
|
20240626,130800,504349880,13850,13840,13850,13840,6
|
|
20240626,130700,504266800,13850,13840,13850,13840,5
|
|
20240626,130600,504197570,13840,13840,13840,13840,121
|
|
20240626,130500,502522930,13830,13840,13840,13830,7
|
|
20240626,130400,502426110,13830,13840,13840,13830,9
|
|
20240626,130300,502301580,13840,13830,13840,13830,5
|
|
20240626,130200,502232400,13830,13830,13830,13830,2
|
|
20240626,130100,502204740,13830,13830,13830,13830,2
|
|
20240626,130000,502177080,13840,13830,13840,13830,42
|
|
20240626,125900,501595820,13840,13830,13840,13830,5
|
|
20240626,125800,501526640,13840,13840,13840,13840,1
|
|
20240626,125700,501512800,13830,13840,13840,13830,4
|
|
20240626,125600,501457460,13840,13830,13840,13830,5
|
|
20240626,125500,501388280,13830,13830,13830,13830,2
|
|
20240626,125400,501360620,13840,13830,13840,13830,6
|
|
20240626,125300,501277610,13840,13840,13840,13830,22
|
|
20240626,125200,500973150,13830,13830,13830,13830,2
|
|
20240626,125100,500945490,13840,13830,13840,13830,31
|
|
20240626,125000,500516460,13840,13840,13840,13840,2
|
|
20240626,124900,500488780,13840,13830,13840,13830,47
|
|
20240626,124800,499838370,13830,13830,13830,13830,2
|
|
20240626,124700,499810710,13830,13830,13830,13830,5
|
|
20240626,124600,499741560,13840,13840,13840,13830,54
|
|
20240626,124500,498994220,13840,13830,13840,13830,48
|
|
20240626,124400,498329950,13830,13840,13840,13830,114
|
|
20240626,124300,496752210,13840,13840,13840,13840,5
|
|
20240626,124200,496683010,13850,13850,13850,13840,8
|
|
20240626,124100,496572240,13840,13840,13850,13840,6
|
|
20240626,124000,496489190,13850,13840,13850,13840,9
|
|
20240626,123900,496364600,13840,13840,13840,13840,6
|
|
20240626,123800,496281560,13850,13850,13850,13840,7
|
|
20240626,123700,496184630,13840,13840,13840,13840,6
|
|
20240626,123600,496101590,13850,13840,13850,13840,3
|
|
20240626,123500,496060050,13840,13850,13850,13840,11
|
|
20240626,123400,495907760,13840,13840,13840,13840,6
|
|
20240626,123300,495824720,13840,13840,13840,13840,0
|
|
20240626,123200,495824720,13840,13840,13840,13840,6
|
|
20240626,123100,495741680,13840,13850,13850,13840,14
|
|
20240626,123000,495547840,13840,13840,13840,13840,2
|
|
20240626,122900,495520160,13840,13840,13840,13840,7
|
|
20240626,122800,495423280,13850,13840,13850,13840,3
|
|
20240626,122700,495381750,13850,13850,13850,13840,8
|
|
20240626,122600,495270970,13840,13840,13840,13840,7
|
|
20240626,122500,495174090,13850,13850,13850,13850,1
|
|
20240626,122400,495160240,13840,13850,13850,13840,7
|
|
20240626,122300,495063310,13840,13840,13840,13840,2
|
|
20240626,122200,495035630,13840,13850,13850,13840,5
|
|
20240626,122100,494966400,13840,13840,13840,13840,1
|
|
20240626,122000,494952560,13850,13840,13850,13840,8
|
|
20240626,121900,494841780,13850,13840,13850,13840,3
|
|
20240626,121800,494800250,13850,13840,13850,13840,3
|
|
20240626,121700,494758720,13850,13850,13850,13850,2
|
|
20240626,121600,494731020,13850,13850,13850,13840,7
|
|
20240626,121500,494634090,13840,13840,13840,13840,2
|
|
20240626,121400,494606410,13840,13840,13840,13840,2
|
|
20240626,121300,494578730,13840,13850,13850,13840,11
|
|
20240626,121200,494426400,13850,13840,13850,13840,21
|
|
20240626,121100,494135570,13840,13840,13840,13830,79
|
|
20240626,121000,493042230,13830,13830,13830,13830,51
|
|
20240626,120900,492336900,13830,13830,13830,13830,5
|
|
20240626,120800,492267750,13820,13830,13830,13820,6
|
|
20240626,120700,492184790,13820,13820,13820,13820,2
|
|
20240626,120600,492157150,13820,13820,13820,13820,1
|
|
20240626,120500,492143330,13830,13820,13830,13820,36
|
|
20240626,120400,491645560,13820,13830,13830,13820,4
|
|
20240626,120300,491590260,13820,13820,13820,13820,11
|
|
20240626,120200,491438240,13830,13820,13830,13820,6
|
|
20240626,120100,491355280,13820,13820,13820,13820,0
|
|
20240626,120000,491355280,13820,13820,13820,13820,56
|
|
20240626,115900,490581360,13830,13840,13840,13830,5
|
|
20240626,115800,490512170,13830,13830,13840,13830,9
|
|
20240626,115700,490387650,13830,13830,13830,13830,13
|
|
20240626,115600,490207860,13830,13830,13830,13830,2
|
|
20240626,115500,490180200,13840,13840,13840,13840,7
|
|
20240626,115400,490083320,13850,13840,13850,13840,9
|
|
20240626,115300,489958690,13840,13840,13840,13840,0
|
|
20240626,115200,489958690,13840,13840,13840,13840,2
|
|
20240626,115100,489931010,13840,13850,13850,13840,18
|
|
20240626,115000,489681850,13840,13850,13850,13840,10
|
|
20240626,114900,489543370,13840,13840,13840,13840,2
|
|
20240626,114800,489515690,13840,13840,13840,13840,2
|
|
20240626,114700,489488010,13850,13850,13860,13850,57
|
|
20240626,114600,488698510,13850,13850,13850,13850,2
|
|
20240626,114500,488670810,13860,13860,13860,13860,3
|
|
20240626,114400,488629230,13850,13860,13860,13850,19
|
|
20240626,114300,488365910,13850,13860,13860,13850,5
|
|
20240626,114200,488296630,13860,13860,13860,13860,0
|
|
20240626,114100,488296630,13860,13860,13860,13860,11
|
|
20240626,114000,488144170,13850,13860,13860,13850,104
|
|
20240626,113900,486703730,13850,13850,13850,13850,0
|
|
20240626,113800,486703730,13850,13850,13850,13850,212
|
|
20240626,113700,483767530,13850,13850,13850,13850,2
|
|
20240626,113600,483739830,13850,13860,13870,13850,16
|
|
20240626,113500,483518070,13860,13870,13870,13860,35
|
|
20240626,113400,483032870,13860,13860,13860,13860,38
|
|
20240626,113300,482506190,13850,13860,13860,13850,4
|
|
20240626,113200,482450770,13860,13860,13860,13860,5
|
|
20240626,113100,482381470,13870,13870,13870,13870,2
|
|
20240626,113000,482353730,13860,13860,13860,13860,2
|
|
20240626,112900,482326010,13860,13850,13860,13850,83
|
|
20240626,112800,481175650,13850,13850,13850,13850,0
|
|
20240626,112700,481175650,13850,13860,13860,13850,5
|
|
20240626,112600,481106370,13860,13860,13860,13860,65
|
|
20240626,112500,480205470,13860,13870,13870,13860,8
|
|
20240626,112400,480094540,13860,13860,13860,13860,0
|
|
20240626,112300,480094540,13860,13860,13860,13860,0
|
|
20240626,112200,480094540,13860,13880,13880,13860,15
|
|
20240626,112100,479886540,13860,13880,13880,13860,22
|
|
20240626,112000,479581560,13860,13850,13860,13850,652
|
|
20240626,111900,470547010,13850,13850,13850,13850,0
|
|
20240626,111800,470547010,13850,13850,13850,13850,8
|
|
20240626,111700,470436210,13850,13850,13850,13850,2
|
|
20240626,111600,470408510,13840,13840,13840,13840,0
|
|
20240626,111500,470408510,13840,13840,13840,13840,73
|
|
20240626,111400,469398190,13840,13840,13840,13840,6
|
|
20240626,111300,469315150,13840,13840,13840,13840,17
|
|
20240626,111200,469079870,13840,13840,13840,13840,0
|
|
20240626,111100,469079870,13840,13840,13840,13840,0
|
|
20240626,111000,469079870,13840,13820,13840,13810,1879
|
|
20240626,110900,443110010,13820,13820,13820,13820,201
|
|
20240626,110800,440332190,13820,13820,13820,13820,30
|
|
20240626,110700,439917590,13820,13810,13820,13810,3
|
|
20240626,110600,439876140,13810,13820,13820,13810,45
|
|
20240626,110500,439254340,13830,13830,13830,13830,0
|
|
20240626,110400,439254340,13830,13830,13830,13830,3
|
|
20240626,110300,439212850,13830,13830,13830,13830,5
|
|
20240626,110200,439143700,13830,13830,13830,13830,203
|
|
20240626,110100,436336210,13840,13850,13850,13840,27
|
|
20240626,110000,435962470,13850,13850,13850,13850,3
|
|
20240626,105900,435920920,13850,13850,13850,13850,5
|
|
20240626,105800,435851670,13850,13850,13850,13850,1
|
|
20240626,105700,435837820,13850,13850,13850,13850,0
|
|
20240626,105600,435837820,13850,13850,13850,13850,5
|
|
20240626,105500,435768570,13850,13840,13850,13840,5
|
|
20240626,105400,435699330,13850,13850,13850,13850,0
|
|
20240626,105300,435699330,13850,13850,13850,13850,15
|
|
20240626,105200,435491580,13850,13850,13850,13850,3
|
|
20240626,105100,435450030,13840,13840,13840,13840,0
|
|
20240626,105000,435450030,13840,13840,13840,13840,125
|
|
20240626,104900,433720030,13850,13850,13850,13850,2
|
|
20240626,104800,433692330,13850,13850,13850,13850,4
|
|
20240626,104700,433636930,13850,13850,13850,13850,0
|
|
20240626,104600,433636930,13850,13850,13850,13850,0
|
|
20240626,104500,433636930,13850,13840,13850,13840,6
|
|
20240626,104400,433553860,13840,13850,13850,13840,21
|
|
20240626,104300,433263070,13820,13820,13820,13820,50
|
|
20240626,104200,432572070,13820,13820,13820,13820,0
|
|
20240626,104100,432572070,13820,13820,13820,13820,450
|
|
20240626,104000,426353070,13820,13820,13820,13820,1
|
|
20240626,103900,426339250,13820,13820,13820,13820,303
|
|
20240626,103800,422151790,13820,13820,13820,13820,832
|
|
20240626,103700,410653550,13770,13780,13850,13770,426
|
|
20240626,103600,404761410,13780,13780,13780,13780,0
|
|
20240626,103500,404761410,13780,13780,13780,13780,32
|
|
20240626,103400,404320450,13770,13770,13770,13770,95
|
|
20240626,103300,403012300,13770,13760,13770,13760,40
|
|
20240626,103200,402461550,13760,13760,13760,13760,35
|
|
20240626,103100,401979950,13740,13750,13760,13740,146
|
|
20240626,103000,399972600,13750,13750,13750,13750,4
|
|
20240626,102900,399917600,13720,13720,13720,13720,0
|
|
20240626,102800,399917600,13720,13720,13720,13720,0
|
|
20240626,102700,399917600,13720,13720,13740,13720,549
|
|
20240626,102600,392380100,13720,13720,13720,13720,3
|
|
20240626,102500,392338940,13710,13700,13710,13700,217
|
|
20240626,102400,389365020,13710,13710,13710,13710,0
|
|
20240626,102300,389365020,13710,13710,13710,13710,5
|
|
20240626,102200,389296470,13690,13680,13700,13680,1104
|
|
20240626,102100,374174490,13670,13670,13670,13670,177
|
|
20240626,102000,371754900,13670,13660,13670,13660,79
|
|
20240626,101900,370675490,13660,13670,13670,13650,1361
|
|
20240626,101800,352081140,13670,13680,13680,13670,261
|
|
20240626,101700,348510920,13680,13690,13690,13680,702
|
|
20240626,101600,338901860,13690,13710,13710,13690,724
|
|
20240626,101500,328986630,13710,13700,13710,13700,7
|
|
20240626,101400,328890670,13710,13720,13720,13700,1407
|
|
20240626,101300,309597000,13730,13730,13730,13730,3
|
|
20240626,101200,309555810,13730,13730,13730,13730,20
|
|
20240626,101100,309281210,13730,13730,13730,13730,21
|
|
20240626,101000,308992880,13730,13730,13730,13730,359
|
|
20240626,100900,304063810,13720,13730,13730,13700,606
|
|
20240626,100800,295755450,13710,13750,13750,13700,4225
|
|
20240626,100700,237781530,13750,13780,13780,13750,1061
|
|
20240626,100600,223179170,13770,13770,13770,13770,583
|
|
20240626,100500,215151260,13780,13770,13780,13770,3
|
|
20240626,100400,215109930,13770,13800,13800,13760,1081
|
|
20240626,100300,200213810,13810,13810,13810,13810,5
|
|
20240626,100200,200144760,13810,13810,13810,13810,0
|
|
20240626,100100,200144760,13810,13800,13810,13800,626
|
|
20240626,100000,191505800,13800,13800,13810,13790,1832
|
|
20240626,095900,166222900,13800,13800,13800,13800,3
|
|
20240626,095800,166181500,13790,13800,13800,13790,8
|
|
20240626,095700,166071110,13800,13790,13800,13790,123
|
|
20240626,095600,164373990,13800,13800,13800,13800,15
|
|
20240626,095500,164166990,13790,13790,13800,13790,236
|
|
20240626,095400,160912470,13800,13860,13860,13800,2247
|
|
20240626,095300,129873050,13860,13890,13890,13860,2048
|
|
20240626,095200,101480530,13900,13900,13900,13900,13
|
|
20240626,095100,101299830,13900,13900,13900,13900,0
|
|
20240626,095000,101299830,13900,13900,13900,13900,9
|
|
20240626,094900,101174730,13900,13890,13900,13890,17
|
|
20240626,094800,100938590,13900,13900,13900,13900,3
|
|
20240626,094700,100896890,13900,13900,13900,13900,7
|
|
20240626,094600,100799590,13900,13900,13900,13900,6
|
|
20240626,094500,100716190,13900,13900,13900,13900,80
|
|
20240626,094400,99604190,13890,13890,13890,13890,0
|
|
20240626,094300,99604190,13890,13900,13900,13890,116
|
|
20240626,094200,97992900,13890,13890,13890,13890,0
|
|
20240626,094100,97992900,13890,13880,13890,13880,117
|
|
20240626,094000,96367930,13890,13890,13890,13890,0
|
|
20240626,093900,96367930,13890,13890,13890,13890,5
|
|
20240626,093800,96298480,13890,13890,13890,13890,1
|
|
20240626,093700,96284590,13890,13890,13890,13890,3
|
|
20240626,093600,96242920,13890,13890,13890,13890,3
|
|
20240626,093500,96201250,13890,13870,13890,13870,56
|
|
20240626,093400,95424320,13870,13880,13880,13870,6
|
|
20240626,093300,95341090,13880,13880,13880,13880,45
|
|
20240626,093200,94716490,13880,13900,13910,13880,94
|
|
20240626,093100,93409230,13900,13900,13930,13880,2378
|
|
20240626,093000,60352460,13890,13880,13890,13880,416
|
|
20240626,092900,54575680,13880,13880,13880,13880,14
|
|
20240626,092800,54381360,13880,13890,13890,13880,19
|
|
20240626,092700,54117590,13890,13890,13890,13890,33
|
|
20240626,092600,53659220,13890,13890,13890,13890,1
|
|
20240626,092500,53645330,13890,13890,13890,13890,3
|
|
20240626,092400,53603660,13900,13890,13900,13890,12
|
|
20240626,092300,53436960,13870,13870,13870,13870,0
|
|
20240626,092200,53436960,13870,13900,13900,13870,81
|
|
20240626,092100,52313400,13910,13890,13910,13890,333
|
|
20240626,092000,47685720,13880,13880,13880,13880,87
|
|
20240626,091900,46478160,13880,13870,13880,13870,173
|
|
20240626,091800,44077930,13870,13870,13870,13870,20
|
|
20240626,091700,43800530,13870,13870,13870,13870,5
|
|
20240626,091600,43731180,13870,13870,13870,13870,22
|
|
20240626,091500,43426040,13860,13850,13860,13850,441
|
|
20240626,091400,37318010,13850,13850,13850,13840,27
|
|
20240626,091300,36944070,13850,13840,13850,13830,17
|
|
20240626,091200,36708910,13850,13830,13850,13830,15
|
|
20240626,091100,36501410,13840,13830,13840,13830,42
|
|
20240626,091000,35920540,13820,13820,13830,13810,742
|
|
20240626,090900,25665810,13810,13820,13830,13810,755
|
|
20240626,090800,15232010,13830,13830,13830,13830,57
|
|
20240626,090700,14443700,13820,13820,13820,13820,0
|
|
20240626,090600,14443700,13820,13840,13840,13820,8
|
|
20240626,090500,14333060,13840,13820,13850,13820,30
|
|
20240626,090400,13918010,13820,13850,13850,13820,197
|
|
20240626,090300,11191430,13870,13840,13870,13840,23
|
|
20240626,090200,10873080,13840,13850,13850,13840,176
|
|
20240626,090100,8435620,13850,13850,13850,13850,13
|
|
20240626,090000,8255570,13860,13860,13890,13860,595
|