671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200800,448664330,13740,13740,13740,13740,449
|
|
20240628,200700,448664330,13740,13740,13740,13740,0
|
|
20240628,200600,448664330,13740,13740,13740,13740,0
|
|
20240628,200500,448664330,13740,13740,13740,13740,0
|
|
20240628,200400,448664330,13740,13740,13740,13740,0
|
|
20240628,200300,448664330,13740,13740,13740,13740,0
|
|
20240628,200200,448664330,13740,13740,13740,13740,0
|
|
20240628,200100,448664330,13740,13740,13740,13740,0
|
|
20240628,200000,448664330,13740,13740,13740,13740,0
|
|
20240628,195900,448664330,13740,13740,13740,13740,0
|
|
20240628,195800,448664330,13740,13740,13740,13740,0
|
|
20240628,195700,448664330,13740,13740,13740,13740,0
|
|
20240628,195600,448664330,13740,13740,13740,13740,0
|
|
20240628,195500,448664330,13740,13740,13740,13740,0
|
|
20240628,195400,448664330,13740,13740,13740,13740,0
|
|
20240628,195300,448664330,13740,13740,13740,13740,0
|
|
20240628,195200,448664330,13740,13740,13740,13740,0
|
|
20240628,195100,448664330,13740,13740,13740,13740,0
|
|
20240628,195000,448664330,13740,13740,13740,13740,0
|
|
20240628,194900,448664330,13740,13740,13740,13740,0
|
|
20240628,194800,448664330,13740,13740,13740,13740,0
|
|
20240628,194700,448664330,13740,13740,13740,13740,0
|
|
20240628,194600,448664330,13740,13740,13740,13740,0
|
|
20240628,194500,448664330,13740,13740,13740,13740,0
|
|
20240628,194400,448664330,13740,13740,13740,13740,0
|
|
20240628,194300,448664330,13740,13740,13740,13740,0
|
|
20240628,194200,448664330,13740,13740,13740,13740,0
|
|
20240628,194100,448664330,13740,13740,13740,13740,0
|
|
20240628,194000,448664330,13740,13740,13740,13740,0
|
|
20240628,193900,448664330,13740,13740,13740,13740,0
|
|
20240628,193800,448664330,13740,13740,13740,13740,449
|
|
20240628,193700,448664330,13740,13740,13740,13740,0
|
|
20240628,193600,448664330,13740,13740,13740,13740,0
|
|
20240628,193500,448664330,13740,13740,13740,13740,0
|
|
20240628,193400,448664330,13740,13740,13740,13740,0
|
|
20240628,193300,448664330,13740,13740,13740,13740,0
|
|
20240628,193200,448664330,13740,13740,13740,13740,0
|
|
20240628,193100,448664330,13740,13740,13740,13740,0
|
|
20240628,193000,448664330,13740,13740,13740,13740,0
|
|
20240628,192900,448664330,13740,13740,13740,13740,0
|
|
20240628,192800,448664330,13740,13740,13740,13740,0
|
|
20240628,192700,448664330,13740,13740,13740,13740,0
|
|
20240628,192600,448664330,13740,13740,13740,13740,0
|
|
20240628,192500,448664330,13740,13740,13740,13740,0
|
|
20240628,192400,448664330,13740,13740,13740,13740,0
|
|
20240628,192300,448664330,13740,13740,13740,13740,0
|
|
20240628,192200,448664330,13740,13740,13740,13740,0
|
|
20240628,192100,448664330,13740,13740,13740,13740,0
|
|
20240628,192000,448664330,13740,13740,13740,13740,0
|
|
20240628,191900,448664330,13740,13740,13740,13740,0
|
|
20240628,191800,448664330,13740,13740,13740,13740,0
|
|
20240628,191700,448664330,13740,13740,13740,13740,0
|
|
20240628,191600,448664330,13740,13740,13740,13740,0
|
|
20240628,191500,448664330,13740,13740,13740,13740,0
|
|
20240628,191400,448664330,13740,13740,13740,13740,0
|
|
20240628,191300,448664330,13740,13740,13740,13740,0
|
|
20240628,191200,448664330,13740,13740,13740,13740,0
|
|
20240628,191100,448664330,13740,13740,13740,13740,0
|
|
20240628,191000,448664330,13740,13740,13740,13740,0
|
|
20240628,190900,448664330,13740,13740,13740,13740,0
|
|
20240628,190800,448664330,13740,13740,13740,13740,449
|
|
20240628,190700,448664330,13740,13740,13740,13740,0
|
|
20240628,190600,448664330,13740,13740,13740,13740,0
|
|
20240628,190500,448664330,13740,13740,13740,13740,0
|
|
20240628,190400,448664330,13740,13740,13740,13740,0
|
|
20240628,190300,448664330,13740,13740,13740,13740,0
|
|
20240628,190200,448664330,13740,13740,13740,13740,0
|
|
20240628,190100,448664330,13740,13740,13740,13740,0
|
|
20240628,190000,448664330,13740,13740,13740,13740,0
|
|
20240628,185900,448664330,13740,13740,13740,13740,0
|
|
20240628,185800,448664330,13740,13740,13740,13740,0
|
|
20240628,185700,448664330,13740,13740,13740,13740,0
|
|
20240628,185600,448664330,13740,13740,13740,13740,0
|
|
20240628,185500,448664330,13740,13740,13740,13740,0
|
|
20240628,185400,448664330,13740,13740,13740,13740,0
|
|
20240628,185300,448664330,13740,13740,13740,13740,0
|
|
20240628,185200,448664330,13740,13740,13740,13740,0
|
|
20240628,185100,448664330,13740,13740,13740,13740,0
|
|
20240628,185000,448664330,13740,13740,13740,13740,0
|
|
20240628,184900,448664330,13740,13740,13740,13740,0
|
|
20240628,184800,448664330,13740,13740,13740,13740,0
|
|
20240628,184700,448664330,13740,13740,13740,13740,0
|
|
20240628,184600,448664330,13740,13740,13740,13740,0
|
|
20240628,184500,448664330,13740,13740,13740,13740,0
|
|
20240628,184400,448664330,13740,13740,13740,13740,0
|
|
20240628,184300,448664330,13740,13740,13740,13740,0
|
|
20240628,184200,448664330,13740,13740,13740,13740,0
|
|
20240628,184100,448664330,13740,13740,13740,13740,0
|
|
20240628,184000,448664330,13740,13740,13740,13740,0
|
|
20240628,183900,448664330,13740,13740,13740,13740,0
|
|
20240628,183800,448664330,13740,13740,13740,13740,449
|
|
20240628,183700,448664330,13740,13740,13740,13740,0
|
|
20240628,183600,448664330,13740,13740,13740,13740,0
|
|
20240628,183500,448664330,13740,13740,13740,13740,0
|
|
20240628,183400,448664330,13740,13740,13740,13740,0
|
|
20240628,183300,448664330,13740,13740,13740,13740,0
|
|
20240628,183200,448664330,13740,13740,13740,13740,0
|
|
20240628,183100,448664330,13740,13740,13740,13740,0
|
|
20240628,183000,448664330,13740,13740,13740,13740,0
|
|
20240628,182900,448664330,13740,13740,13740,13740,0
|
|
20240628,182800,448664330,13740,13740,13740,13740,0
|
|
20240628,182700,448664330,13740,13740,13740,13740,0
|
|
20240628,182600,448664330,13740,13740,13740,13740,0
|
|
20240628,182500,448664330,13740,13740,13740,13740,0
|
|
20240628,182400,448664330,13740,13740,13740,13740,0
|
|
20240628,182300,448664330,13740,13740,13740,13740,0
|
|
20240628,182200,448664330,13740,13740,13740,13740,0
|
|
20240628,182100,448664330,13740,13740,13740,13740,0
|
|
20240628,182000,448664330,13740,13740,13740,13740,0
|
|
20240628,181900,448664330,13740,13740,13740,13740,0
|
|
20240628,181800,448664330,13740,13740,13740,13740,0
|
|
20240628,181700,448664330,13740,13740,13740,13740,0
|
|
20240628,181600,448664330,13740,13740,13740,13740,0
|
|
20240628,181500,448664330,13740,13740,13740,13740,0
|
|
20240628,181400,448664330,13740,13740,13740,13740,0
|
|
20240628,181300,448664330,13740,13740,13740,13740,0
|
|
20240628,181200,448664330,13740,13740,13740,13740,0
|
|
20240628,181100,448664330,13740,13740,13740,13740,0
|
|
20240628,181000,448664330,13740,13740,13740,13740,0
|
|
20240628,180900,448664330,13740,13740,13740,13740,0
|
|
20240628,180800,448664330,13740,13740,13740,13740,449
|
|
20240628,180700,448664330,13740,13740,13740,13740,0
|
|
20240628,180600,448664330,13740,13740,13740,13740,0
|
|
20240628,180500,448664330,13740,13740,13740,13740,0
|
|
20240628,180400,448664330,13740,13740,13740,13740,0
|
|
20240628,180300,448664330,13740,13740,13740,13740,0
|
|
20240628,180200,448664330,13740,13740,13740,13740,0
|
|
20240628,180100,448664330,13740,13740,13740,13740,0
|
|
20240628,180000,448664330,13740,13740,13740,13740,0
|
|
20240628,175900,448664330,13740,13740,13740,13740,0
|
|
20240628,175800,448664330,13740,13740,13740,13740,0
|
|
20240628,175700,448664330,13740,13740,13740,13740,0
|
|
20240628,175600,448664330,13740,13740,13740,13740,0
|
|
20240628,175500,448664330,13740,13740,13740,13740,0
|
|
20240628,175400,448664330,13740,13740,13740,13740,0
|
|
20240628,175300,448664330,13740,13740,13740,13740,0
|
|
20240628,175200,448664330,13740,13740,13740,13740,0
|
|
20240628,175100,448664330,13740,13740,13740,13740,0
|
|
20240628,175000,448664330,13740,13740,13740,13740,0
|
|
20240628,174900,448664330,13740,13740,13740,13740,0
|
|
20240628,174800,448664330,13740,13740,13740,13740,0
|
|
20240628,174700,448664330,13740,13740,13740,13740,0
|
|
20240628,174600,448664330,13740,13740,13740,13740,0
|
|
20240628,174500,448664330,13740,13740,13740,13740,0
|
|
20240628,174400,448664330,13740,13740,13740,13740,0
|
|
20240628,174300,448664330,13740,13740,13740,13740,0
|
|
20240628,174200,448664330,13740,13740,13740,13740,0
|
|
20240628,174100,448664330,13740,13740,13740,13740,0
|
|
20240628,174000,448664330,13740,13740,13740,13740,0
|
|
20240628,173900,448664330,13740,13740,13740,13740,0
|
|
20240628,173800,448664330,13740,13740,13740,13740,449
|
|
20240628,173700,448664330,13740,13740,13740,13740,0
|
|
20240628,173600,448664330,13740,13740,13740,13740,0
|
|
20240628,173500,448664330,13740,13740,13740,13740,0
|
|
20240628,173400,448664330,13740,13740,13740,13740,0
|
|
20240628,173300,448664330,13740,13740,13740,13740,0
|
|
20240628,173200,448664330,13740,13740,13740,13740,0
|
|
20240628,173100,448664330,13740,13740,13740,13740,0
|
|
20240628,173000,448664330,13740,13740,13740,13740,0
|
|
20240628,172900,448664330,13740,13740,13740,13740,0
|
|
20240628,172800,448664330,13740,13740,13740,13740,0
|
|
20240628,172700,448664330,13740,13740,13740,13740,0
|
|
20240628,172600,448664330,13740,13740,13740,13740,0
|
|
20240628,172500,448664330,13740,13740,13740,13740,0
|
|
20240628,172400,448664330,13740,13740,13740,13740,0
|
|
20240628,172300,448664330,13740,13740,13740,13740,0
|
|
20240628,172200,448664330,13740,13740,13740,13740,0
|
|
20240628,172100,448664330,13740,13740,13740,13740,0
|
|
20240628,172000,448664330,13740,13740,13740,13740,0
|
|
20240628,171900,448664330,13740,13740,13740,13740,0
|
|
20240628,171800,448664330,13740,13740,13740,13740,0
|
|
20240628,171700,448664330,13740,13740,13740,13740,0
|
|
20240628,171600,448664330,13740,13740,13740,13740,0
|
|
20240628,171500,448664330,13740,13740,13740,13740,0
|
|
20240628,171400,448664330,13740,13740,13740,13740,0
|
|
20240628,171300,448664330,13740,13740,13740,13740,0
|
|
20240628,171200,448664330,13740,13740,13740,13740,0
|
|
20240628,171100,448664330,13740,13740,13740,13740,0
|
|
20240628,171000,448664330,13740,13740,13740,13740,0
|
|
20240628,170900,448664330,13740,13740,13740,13740,0
|
|
20240628,170800,448664330,13740,13740,13740,13740,449
|
|
20240628,170700,448664330,13740,13740,13740,13740,0
|
|
20240628,170600,448664330,13740,13740,13740,13740,0
|
|
20240628,170500,448664330,13740,13740,13740,13740,0
|
|
20240628,170400,448664330,13740,13740,13740,13740,0
|
|
20240628,170300,448664330,13740,13740,13740,13740,0
|
|
20240628,170200,448664330,13740,13740,13740,13740,0
|
|
20240628,170100,448664330,13740,13740,13740,13740,0
|
|
20240628,170000,448664330,13740,13740,13740,13740,0
|
|
20240628,165900,448664330,13740,13740,13740,13740,0
|
|
20240628,165800,448664330,13740,13740,13740,13740,0
|
|
20240628,165700,448664330,13740,13740,13740,13740,0
|
|
20240628,165600,448664330,13740,13740,13740,13740,0
|
|
20240628,165500,448664330,13740,13740,13740,13740,0
|
|
20240628,165400,448664330,13740,13740,13740,13740,0
|
|
20240628,165300,448664330,13740,13740,13740,13740,0
|
|
20240628,165200,448664330,13740,13740,13740,13740,0
|
|
20240628,165100,448664330,13740,13740,13740,13740,0
|
|
20240628,165000,448664330,13740,13740,13740,13740,0
|
|
20240628,164900,448664330,13740,13740,13740,13740,0
|
|
20240628,164800,448664330,13740,13740,13740,13740,0
|
|
20240628,164700,448664330,13740,13740,13740,13740,0
|
|
20240628,164600,448664330,13740,13740,13740,13740,0
|
|
20240628,164500,448664330,13740,13740,13740,13740,0
|
|
20240628,164400,448664330,13740,13740,13740,13740,0
|
|
20240628,164300,448664330,13740,13740,13740,13740,0
|
|
20240628,164200,448664330,13740,13740,13740,13740,0
|
|
20240628,164100,448664330,13740,13740,13740,13740,0
|
|
20240628,164000,448664330,13740,13740,13740,13740,0
|
|
20240628,163900,448664330,13740,13740,13740,13740,0
|
|
20240628,163800,448664330,13740,13740,13740,13740,449
|
|
20240628,163700,448664330,13740,13740,13740,13740,0
|
|
20240628,163600,448664330,13740,13740,13740,13740,0
|
|
20240628,163500,448664330,13740,13740,13740,13740,0
|
|
20240628,163400,448664330,13740,13740,13740,13740,0
|
|
20240628,163300,448664330,13740,13740,13740,13740,0
|
|
20240628,163200,448664330,13740,13740,13740,13740,0
|
|
20240628,163100,448664330,13740,13740,13740,13740,0
|
|
20240628,163000,448664330,13740,13740,13740,13740,0
|
|
20240628,162900,448664330,13740,13740,13740,13740,0
|
|
20240628,162800,448664330,13740,13740,13740,13740,0
|
|
20240628,162700,448664330,13740,13740,13740,13740,0
|
|
20240628,162600,448664330,13740,13740,13740,13740,0
|
|
20240628,162500,448664330,13740,13740,13740,13740,0
|
|
20240628,162400,448664330,13740,13740,13740,13740,0
|
|
20240628,162300,448664330,13740,13740,13740,13740,0
|
|
20240628,162200,448664330,13740,13740,13740,13740,0
|
|
20240628,162100,448664330,13740,13740,13740,13740,0
|
|
20240628,162000,448664330,13740,13740,13740,13740,0
|
|
20240628,161900,448664330,13740,13740,13740,13740,0
|
|
20240628,161800,448664330,13740,13740,13740,13740,0
|
|
20240628,161700,448664330,13740,13740,13740,13740,0
|
|
20240628,161600,448664330,13740,13740,13740,13740,0
|
|
20240628,161500,448664330,13740,13740,13740,13740,0
|
|
20240628,161400,448664330,13740,13740,13740,13740,0
|
|
20240628,161300,448664330,13740,13740,13740,13740,0
|
|
20240628,161200,448664330,13740,13740,13740,13740,0
|
|
20240628,161100,448664330,13740,13740,13740,13740,0
|
|
20240628,161000,448664330,13740,13740,13740,13740,0
|
|
20240628,160900,448664330,13740,13740,13740,13740,0
|
|
20240628,160800,448664330,13740,13740,13740,13740,449
|
|
20240628,160700,448664330,13740,13740,13740,13740,0
|
|
20240628,160600,448664330,13740,13740,13740,13740,0
|
|
20240628,160500,448664330,13740,13740,13740,13740,0
|
|
20240628,160400,448664330,13740,13740,13740,13740,0
|
|
20240628,160300,448664330,13740,13740,13740,13740,0
|
|
20240628,160200,448664330,13740,13740,13740,13740,0
|
|
20240628,160100,448664330,13740,13740,13740,13740,0
|
|
20240628,160000,448664330,13740,13740,13740,13740,0
|
|
20240628,155900,448664330,13740,13740,13740,13740,0
|
|
20240628,155800,448664330,13740,13740,13740,13740,0
|
|
20240628,155700,448664330,13740,13740,13740,13740,0
|
|
20240628,155600,448664330,13740,13740,13740,13740,0
|
|
20240628,155500,448664330,13740,13740,13740,13740,0
|
|
20240628,155400,448664330,13740,13740,13740,13740,0
|
|
20240628,155300,448664330,13740,13740,13740,13740,0
|
|
20240628,155200,448664330,13740,13740,13740,13740,0
|
|
20240628,155100,448664330,13740,13740,13740,13740,0
|
|
20240628,155000,448664330,13740,13740,13740,13740,0
|
|
20240628,154900,448664330,13740,13740,13740,13740,0
|
|
20240628,154800,448664330,13740,13740,13740,13740,0
|
|
20240628,154700,448664330,13740,13740,13740,13740,0
|
|
20240628,154600,448664330,13740,13740,13740,13740,0
|
|
20240628,154500,448664330,13740,13740,13740,13740,0
|
|
20240628,154400,448664330,13740,13740,13740,13740,0
|
|
20240628,154300,448664330,13740,13740,13740,13740,0
|
|
20240628,154200,448664330,13740,13740,13740,13740,0
|
|
20240628,154100,448664330,13740,13740,13740,13740,0
|
|
20240628,154000,448664330,13740,13740,13740,13740,0
|
|
20240628,153900,448664330,13740,13740,13740,13740,0
|
|
20240628,153800,448664330,13740,13740,13740,13740,449
|
|
20240628,153700,448664330,13740,13740,13740,13740,0
|
|
20240628,153600,448664330,13740,13740,13740,13740,0
|
|
20240628,153500,448664330,13740,13740,13740,13740,0
|
|
20240628,153400,448664330,13740,13740,13740,13740,0
|
|
20240628,153300,448664330,13740,13740,13740,13740,0
|
|
20240628,153200,448664330,13740,13740,13740,13740,0
|
|
20240628,153100,448664330,13740,13740,13740,13740,0
|
|
20240628,153000,448664330,13740,13740,13740,13740,449
|
|
20240628,152900,442495070,13740,13740,13740,13740,0
|
|
20240628,152800,442495070,13740,13740,13740,13740,0
|
|
20240628,152700,442495070,13740,13740,13740,13740,0
|
|
20240628,152600,442495070,13740,13740,13740,13740,0
|
|
20240628,152500,442495070,13740,13740,13740,13740,0
|
|
20240628,152400,442495070,13740,13740,13740,13740,0
|
|
20240628,152300,442495070,13740,13740,13740,13740,0
|
|
20240628,152200,442495070,13740,13740,13740,13740,0
|
|
20240628,152100,442495070,13740,13740,13740,13740,0
|
|
20240628,152000,442495070,13740,13740,13740,13740,0
|
|
20240628,151900,442495070,13740,13720,13740,13720,107
|
|
20240628,151800,441026690,13750,13750,13750,13720,26
|
|
20240628,151700,440669430,13750,13750,13750,13750,32
|
|
20240628,151600,440229430,13750,13740,13750,13720,86
|
|
20240628,151500,439048590,13740,13740,13740,13740,1
|
|
20240628,151400,439034850,13740,13740,13740,13740,10
|
|
20240628,151300,438897450,13720,13720,13720,13720,1
|
|
20240628,151200,438883730,13720,13710,13720,13710,46
|
|
20240628,151100,438252990,13710,13740,13740,13710,5
|
|
20240628,151000,438184410,13730,13710,13730,13710,624
|
|
20240628,150900,429623590,13730,13710,13730,13710,37
|
|
20240628,150800,429116300,13740,13740,13740,13740,0
|
|
20240628,150700,429116300,13740,13730,13740,13700,3911
|
|
20240628,150600,375509800,13740,13760,13760,13730,105
|
|
20240628,150500,374066990,13750,13760,13760,13750,275
|
|
20240628,150400,370283230,13770,13770,13770,13770,3
|
|
20240628,150300,370241920,13770,13770,13770,13770,1
|
|
20240628,150200,370228150,13760,13770,13770,13760,16
|
|
20240628,150100,370007920,13760,13760,13760,13760,8
|
|
20240628,150000,369897840,13770,13760,13770,13760,4
|
|
20240628,145900,369842790,13770,13770,13770,13770,1
|
|
20240628,145800,369829020,13770,13770,13770,13770,594
|
|
20240628,145700,361649640,13770,13770,13770,13770,12
|
|
20240628,145600,361484400,13780,13780,13780,13780,0
|
|
20240628,145500,361484400,13780,13740,13780,13740,364
|
|
20240628,145400,356476670,13740,13740,13740,13740,53
|
|
20240628,145300,355748450,13740,13730,13740,13730,3
|
|
20240628,145200,355707250,13720,13720,13720,13720,2
|
|
20240628,145100,355679810,13740,13730,13740,13730,200
|
|
20240628,145000,352932830,13730,13730,13730,13720,5
|
|
20240628,144900,352864200,13720,13720,13720,13720,24
|
|
20240628,144800,352534920,13720,13720,13720,13720,210
|
|
20240628,144700,349653720,13720,13720,13730,13720,7
|
|
20240628,144600,349557670,13730,13720,13730,13720,510
|
|
20240628,144500,342556620,13710,13710,13710,13710,61
|
|
20240628,144400,341720310,13710,13700,13720,13700,983
|
|
20240628,144300,328247070,13700,13710,13710,13700,1629
|
|
20240628,144200,305923920,13710,13710,13710,13700,49
|
|
20240628,144100,305252150,13720,13720,13720,13720,31
|
|
20240628,144000,304826830,13720,13740,13740,13720,80
|
|
20240628,143900,303728430,13740,13740,13740,13740,10
|
|
20240628,143800,303591030,13740,13750,13750,13740,353
|
|
20240628,143700,298737680,13760,13790,13790,13760,2308
|
|
20240628,143600,266967110,13810,13810,13810,13810,0
|
|
20240628,143500,266967110,13810,13800,13810,13800,168
|
|
20240628,143400,264648580,13810,13810,13810,13810,0
|
|
20240628,143300,264648580,13810,13810,13810,13810,58
|
|
20240628,143200,263847600,13820,13820,13820,13820,64
|
|
20240628,143100,262963120,13830,13830,13830,13830,0
|
|
20240628,143000,262963120,13830,13820,13830,13820,86
|
|
20240628,142900,261774200,13810,13820,13820,13810,14
|
|
20240628,142800,261580840,13810,13820,13820,13810,81
|
|
20240628,142700,260461440,13820,13820,13820,13820,0
|
|
20240628,142600,260461440,13820,13810,13820,13810,53
|
|
20240628,142500,259729490,13800,13800,13800,13800,1
|
|
20240628,142400,259715690,13810,13810,13810,13810,76
|
|
20240628,142300,258666130,13810,13810,13810,13800,143
|
|
20240628,142200,256691440,13800,13810,13810,13800,259
|
|
20240628,142100,253115010,13820,13820,13840,13820,194
|
|
20240628,142000,250433890,13830,13830,13830,13830,0
|
|
20240628,141900,250433890,13830,13830,13830,13830,90
|
|
20240628,141800,249189190,13830,13830,13830,13820,78
|
|
20240628,141700,248110470,13830,13830,13830,13830,0
|
|
20240628,141600,248110470,13830,13820,13830,13820,78
|
|
20240628,141500,247031750,13830,13830,13830,13830,2
|
|
20240628,141400,247004090,13820,13810,13820,13810,80
|
|
20240628,141300,245898610,13810,13820,13820,13810,3
|
|
20240628,141200,245857160,13820,13820,13820,13820,76
|
|
20240628,141100,244806840,13810,13830,13830,13810,78
|
|
20240628,141000,243728890,13830,13830,13830,13820,57
|
|
20240628,140900,242940870,13820,13820,13820,13820,94
|
|
20240628,140800,241641790,13820,13820,13820,13820,128
|
|
20240628,140700,239872830,13830,13830,13830,13830,78
|
|
20240628,140600,238794090,13820,13850,13850,13820,190
|
|
20240628,140500,236164150,13850,13850,13850,13850,0
|
|
20240628,140400,236164150,13850,13850,13850,13850,77
|
|
20240628,140300,235097700,13840,13850,13850,13840,12
|
|
20240628,140200,234931520,13850,13850,13850,13850,167
|
|
20240628,140100,232618570,13840,13840,13840,13840,13
|
|
20240628,140000,232438650,13850,13850,13850,13850,90
|
|
20240628,135900,231192150,13850,13830,13850,13830,66
|
|
20240628,135800,230278710,13830,13830,13830,13830,12
|
|
20240628,135700,230112750,13840,13850,13850,13840,220
|
|
20240628,135600,227066670,13850,13860,13860,13850,16
|
|
20240628,135500,226844930,13860,13860,13860,13860,75
|
|
20240628,135400,225805430,13850,13860,13860,13850,90
|
|
20240628,135300,224558170,13860,13860,13860,13860,2
|
|
20240628,135200,224530450,13860,13860,13860,13860,75
|
|
20240628,135100,223490950,13850,13860,13860,13850,3
|
|
20240628,135000,223449390,13860,13860,13860,13860,176
|
|
20240628,134900,221010030,13850,13850,13850,13850,1
|
|
20240628,134800,220996180,13860,13850,13860,13850,103
|
|
20240628,134700,219568720,13860,13860,13860,13860,113
|
|
20240628,134600,218002540,13850,13850,13850,13850,14
|
|
20240628,134500,217808640,13860,13850,13860,13850,100
|
|
20240628,134400,216422880,13850,13850,13850,13850,2
|
|
20240628,134300,216395180,13860,13850,13860,13850,97
|
|
20240628,134200,215050970,13860,13860,13860,13850,85
|
|
20240628,134100,213872890,13860,13860,13860,13860,6
|
|
20240628,134000,213789730,13860,13860,13860,13860,78
|
|
20240628,133900,212708650,13850,13850,13850,13850,2
|
|
20240628,133800,212680950,13860,13860,13860,13860,75
|
|
20240628,133700,211641450,13860,13840,13860,13840,2
|
|
20240628,133600,211613750,13850,13850,13850,13840,187
|
|
20240628,133500,209024030,13850,13850,13850,13850,0
|
|
20240628,133400,209024030,13850,13850,13850,13830,66
|
|
20240628,133300,208111090,13850,13850,13850,13850,76
|
|
20240628,133200,207058490,13840,13850,13850,13840,15
|
|
20240628,133100,206850800,13860,13860,13860,13850,86
|
|
20240628,133000,205658940,13850,13860,13860,13850,94
|
|
20240628,132900,204356280,13850,13860,13860,13850,4
|
|
20240628,132800,204300860,13850,13850,13850,13850,64
|
|
20240628,132700,203414460,13840,13840,13840,13840,2
|
|
20240628,132600,203386780,13840,13850,13850,13840,87
|
|
20240628,132500,202181860,13850,13850,13850,13850,12
|
|
20240628,132400,202015660,13850,13860,13860,13850,77
|
|
20240628,132300,200948450,13850,13860,13860,13850,83
|
|
20240628,132200,199798140,13850,13850,13850,13850,2
|
|
20240628,132100,199770440,13850,13850,13850,13850,80
|
|
20240628,132000,198662440,13840,13840,13840,13840,2
|
|
20240628,131900,198634760,13850,13850,13850,13850,75
|
|
20240628,131800,197596010,13860,13850,13860,13850,77
|
|
20240628,131700,196529550,13840,13850,13850,13840,37
|
|
20240628,131600,196017120,13850,13850,13850,13850,77
|
|
20240628,131500,194950670,13860,13840,13860,13840,4
|
|
20240628,131400,194895270,13850,13840,13850,13840,139
|
|
20240628,131300,192970750,13850,13850,13850,13850,0
|
|
20240628,131200,192970750,13850,13850,13850,13840,78
|
|
20240628,131100,191890460,13850,13850,13850,13850,77
|
|
20240628,131000,190824010,13850,13850,13850,13850,96
|
|
20240628,130900,189494410,13840,13840,13840,13840,11
|
|
20240628,130800,189342170,13840,13840,13840,13840,0
|
|
20240628,130700,189342170,13840,13840,13840,13840,121
|
|
20240628,130600,187667530,13830,13840,13840,13830,18
|
|
20240628,130500,187418430,13820,13840,13840,13820,17
|
|
20240628,130400,187183190,13840,13840,13840,13840,1
|
|
20240628,130300,187169350,13820,13820,13820,13820,0
|
|
20240628,130200,187169350,13820,13820,13820,13820,1
|
|
20240628,130100,187155530,13840,13840,13840,13840,2
|
|
20240628,130000,187127850,13830,13830,13830,13830,6
|
|
20240628,125900,187044870,13840,13850,13850,13840,3
|
|
20240628,125800,187003340,13840,13850,13850,13840,169
|
|
20240628,125700,184663090,13860,13860,13860,13860,17
|
|
20240628,125600,184427470,13860,13860,13860,13860,3
|
|
20240628,125500,184385890,13860,13860,13860,13860,0
|
|
20240628,125400,184385890,13860,13860,13860,13860,403
|
|
20240628,125300,178800310,13860,13860,13860,13860,32
|
|
20240628,125200,178356790,13860,13860,13860,13860,122
|
|
20240628,125100,176665870,13860,13860,13860,13860,3
|
|
20240628,125000,176624290,13860,13860,13860,13860,5
|
|
20240628,124900,176554990,13860,13860,13860,13860,103
|
|
20240628,124800,175127410,13860,13860,13860,13860,2
|
|
20240628,124700,175099690,13850,13850,13850,13850,0
|
|
20240628,124600,175099690,13850,13850,13850,13850,129
|
|
20240628,124500,173313040,13850,13850,13850,13850,6
|
|
20240628,124400,173229940,13850,13850,13850,13850,110
|
|
20240628,124300,171706440,13850,13850,13850,13850,0
|
|
20240628,124200,171706440,13850,13850,13850,13850,2
|
|
20240628,124100,171678740,13840,13830,13840,13830,100
|
|
20240628,124000,170294830,13830,13830,13830,13830,0
|
|
20240628,123900,170294830,13830,13840,13840,13830,5
|
|
20240628,123800,170225660,13840,13850,13850,13840,127
|
|
20240628,123700,168466800,13850,13860,13860,13850,10
|
|
20240628,123600,168328290,13860,13860,13860,13860,1
|
|
20240628,123500,168314430,13860,13850,13860,13850,112
|
|
20240628,123400,166762240,13860,13860,13860,13860,10
|
|
20240628,123300,166623640,13860,13860,13860,13860,98
|
|
20240628,123200,165265360,13860,13860,13860,13860,1
|
|
20240628,123100,165251500,13860,13860,13860,13860,81
|
|
20240628,123000,164128840,13860,13860,13860,13860,82
|
|
20240628,122900,162992320,13860,13860,13860,13860,0
|
|
20240628,122800,162992320,13860,13860,13860,13860,2
|
|
20240628,122700,162964600,13860,13860,13860,13860,188
|
|
20240628,122600,160358920,13860,13860,13860,13860,1
|
|
20240628,122500,160345060,13850,13850,13850,13850,184
|
|
20240628,122400,157796660,13850,13850,13850,13850,0
|
|
20240628,122300,157796660,13850,13850,13850,13850,2
|
|
20240628,122200,157768960,13840,13850,13850,13840,108
|
|
20240628,122100,156273280,13850,13850,13850,13850,0
|
|
20240628,122000,156273280,13850,13850,13850,13850,2
|
|
20240628,121900,156245580,13840,13840,13840,13840,1
|
|
20240628,121800,156231740,13830,13850,13850,13830,5
|
|
20240628,121700,156162550,13850,13840,13850,13840,9
|
|
20240628,121600,156037980,13850,13840,13850,13840,97
|
|
20240628,121500,154694590,13850,13850,13850,13840,58
|
|
20240628,121400,153891350,13850,13860,13860,13850,229
|
|
20240628,121300,150717570,13860,13860,13860,13860,5
|
|
20240628,121200,150648270,13860,13860,13860,13860,6
|
|
20240628,121100,150565110,13860,13860,13860,13860,101
|
|
20240628,121000,149165250,13860,13860,13860,13860,99
|
|
20240628,120900,147793110,13860,13860,13860,13860,2
|
|
20240628,120800,147765390,13840,13840,13840,13840,0
|
|
20240628,120700,147765390,13840,13860,13860,13840,16
|
|
20240628,120600,147543810,13850,13850,13850,13850,196
|
|
20240628,120500,144829210,13850,13850,13850,13850,5
|
|
20240628,120400,144759960,13850,13850,13850,13850,1
|
|
20240628,120300,144746110,13840,13850,13850,13840,116
|
|
20240628,120200,143139580,13850,13850,13850,13850,0
|
|
20240628,120100,143139580,13850,13850,13850,13850,2
|
|
20240628,120000,143111880,13840,13850,13850,13840,125
|
|
20240628,115900,141380650,13840,13840,13840,13840,8
|
|
20240628,115800,141269930,13850,13850,13850,13850,2
|
|
20240628,115700,141242230,13850,13850,13850,13850,140
|
|
20240628,115600,139303230,13850,13850,13850,13850,2
|
|
20240628,115500,139275530,13850,13850,13850,13850,112
|
|
20240628,115400,137724330,13850,13850,13850,13850,1
|
|
20240628,115300,137710480,13850,13850,13850,13850,1
|
|
20240628,115200,137696630,13850,13840,13850,13840,92
|
|
20240628,115100,136423340,13830,13830,13830,13830,0
|
|
20240628,115000,136423340,13830,13840,13840,13830,3
|
|
20240628,114900,136381830,13830,13840,13840,13830,109
|
|
20240628,114800,134873320,13830,13830,13830,13830,1
|
|
20240628,114700,134859490,13840,13840,13840,13820,41
|
|
20240628,114600,134292530,13850,13840,13850,13840,255
|
|
20240628,114500,130763300,13840,13840,13840,13830,13
|
|
20240628,114400,130583400,13840,13840,13840,13840,107
|
|
20240628,114300,129102520,13840,13840,13840,13840,0
|
|
20240628,114200,129102520,13840,13840,13840,13840,2
|
|
20240628,114100,129074840,13830,13830,13830,13830,124
|
|
20240628,114000,127359920,13830,13830,13830,13830,0
|
|
20240628,113900,127359920,13830,13840,13840,13830,103
|
|
20240628,113800,125934420,13840,13830,13840,13830,99
|
|
20240628,113700,124564300,13840,13830,13840,13830,12
|
|
20240628,113600,124398240,13840,13820,13840,13820,19
|
|
20240628,113500,124135600,13830,13840,13840,13830,119
|
|
20240628,113400,122489820,13840,13840,13840,13840,2
|
|
20240628,113300,122462140,13820,13820,13820,13820,0
|
|
20240628,113200,122462140,13820,13830,13830,13820,70
|
|
20240628,113100,121494120,13830,13840,13840,13830,2
|
|
20240628,113000,121466450,13830,13830,13830,13830,36
|
|
20240628,112900,120968570,13820,13820,13820,13820,0
|
|
20240628,112800,120968570,13820,13840,13840,13820,199
|
|
20240628,112700,118217120,13840,13830,13840,13830,107
|
|
20240628,112600,116736310,13840,13840,13840,13840,0
|
|
20240628,112500,116736310,13840,13840,13840,13830,75
|
|
20240628,112400,115699040,13830,13830,13830,13830,11
|
|
20240628,112300,115546910,13840,13840,13840,13840,2
|
|
20240628,112200,115519230,13840,13840,13840,13840,182
|
|
20240628,112100,113000350,13840,13840,13840,13840,0
|
|
20240628,112000,113000350,13840,13840,13840,13840,2
|
|
20240628,111900,112972670,13840,13840,13840,13840,94
|
|
20240628,111800,111671710,13820,13840,13840,13820,2
|
|
20240628,111700,111644050,13820,13830,13840,13820,125
|
|
20240628,111600,109915350,13820,13820,13820,13820,9
|
|
20240628,111500,109790970,13820,13830,13830,13820,9
|
|
20240628,111400,109666510,13820,13830,13830,13820,3
|
|
20240628,111300,109625030,13820,13820,13820,13820,8
|
|
20240628,111200,109514470,13820,13830,13840,13820,32
|
|
20240628,111100,109071910,13840,13830,13840,13830,110
|
|
20240628,111000,107549590,13830,13830,13830,13830,64
|
|
20240628,110900,106664470,13830,13830,13830,13830,2
|
|
20240628,110800,106636810,13820,13840,13840,13820,375
|
|
20240628,110700,101447210,13830,13840,13840,13830,53
|
|
20240628,110600,100714210,13840,13830,13840,13830,129
|
|
20240628,110500,98930050,13830,13830,13830,13830,0
|
|
20240628,110400,98930050,13830,13830,13830,13830,3
|
|
20240628,110300,98888560,13830,13830,13830,13830,118
|
|
20240628,110200,97256620,13820,13820,13820,13820,8
|
|
20240628,110100,97146060,13830,13830,13830,13830,2
|
|
20240628,110000,97118400,13830,13820,13830,13820,120
|
|
20240628,105900,95458820,13830,13830,13830,13830,8
|
|
20240628,105800,95348180,13830,13830,13830,13830,107
|
|
20240628,105700,93868370,13820,13820,13820,13820,4
|
|
20240628,105600,93813090,13820,13820,13830,13820,11
|
|
20240628,105500,93661000,13820,13820,13830,13820,18
|
|
20240628,105400,93412220,13830,13830,13830,13830,0
|
|
20240628,105300,93412220,13830,13820,13830,13820,8
|
|
20240628,105200,93301590,13830,13820,13830,13820,112
|
|
20240628,105100,91753740,13810,13810,13810,13810,1
|
|
20240628,105000,91739930,13820,13820,13820,13820,2
|
|
20240628,104900,91712290,13810,13820,13820,13810,15
|
|
20240628,104800,91505070,13820,13820,13820,13820,7
|
|
20240628,104700,91408330,13830,13840,13840,13830,244
|
|
20240628,104600,88031390,13840,13840,13840,13840,8
|
|
20240628,104500,87920670,13840,13840,13840,13830,16
|
|
20240628,104400,87699250,13830,13840,13840,13830,115
|
|
20240628,104300,86107780,13830,13840,13840,13830,376
|
|
20240628,104200,80904090,13840,13840,13840,13840,7
|
|
20240628,104100,80807210,13830,13830,13830,13830,52
|
|
20240628,104000,80088050,13830,13830,13830,13830,36
|
|
20240628,103900,79590170,13830,13830,13830,13830,421
|
|
20240628,103800,73767740,13830,13830,13830,13830,0
|
|
20240628,103700,73767740,13830,13830,13830,13830,1
|
|
20240628,103600,73753910,13820,13820,13830,13820,16
|
|
20240628,103500,73532770,13810,13810,13810,13810,6
|
|
20240628,103400,73449910,13810,13810,13810,13810,0
|
|
20240628,103300,73449910,13810,13830,13830,13810,3
|
|
20240628,103200,73408460,13810,13830,13830,13810,76
|
|
20240628,103100,72358110,13820,13830,13830,13820,16
|
|
20240628,103000,72136960,13830,13830,13830,13820,100
|
|
20240628,102900,70753970,13830,13830,13830,13820,16
|
|
20240628,102800,70532700,13820,13830,13830,13820,324
|
|
20240628,102700,66052050,13830,13830,13830,13830,10
|
|
20240628,102600,65913750,13840,13830,13840,13830,147
|
|
20240628,102500,63880650,13830,13820,13830,13820,33
|
|
20240628,102400,63424580,13830,13810,13830,13810,148
|
|
20240628,102300,61379670,13820,13820,13820,13820,7
|
|
20240628,102200,61282930,13820,13810,13820,13810,56
|
|
20240628,102100,60509540,13810,13810,13810,13810,12
|
|
20240628,102000,60343820,13810,13800,13810,13800,56
|
|
20240628,101900,59570990,13800,13800,13800,13800,0
|
|
20240628,101800,59570990,13800,13800,13800,13800,5
|
|
20240628,101700,59501990,13790,13780,13790,13780,202
|
|
20240628,101600,56716430,13780,13790,13790,13780,8
|
|
20240628,101500,56606180,13790,13780,13790,13780,190
|
|
20240628,101400,53987880,13780,13770,13780,13770,79
|
|
20240628,101300,52900030,13760,13770,13770,13760,10
|
|
20240628,101200,52762380,13760,13760,13770,13760,9
|
|
20240628,101100,52638530,13770,13770,13770,13770,102
|
|
20240628,101000,51233990,13770,13760,13770,13760,124
|
|
20240628,100900,49526850,13760,13760,13760,13750,104
|
|
20240628,100800,48095820,13750,13760,13760,13750,9
|
|
20240628,100700,47972030,13770,13770,13770,13750,13
|
|
20240628,100600,47793160,13770,13750,13770,13750,116
|
|
20240628,100500,46197040,13770,13770,13770,13760,5
|
|
20240628,100400,46128200,13760,13760,13760,13760,4
|
|
20240628,100300,46073160,13770,13760,13770,13760,121
|
|
20240628,100200,44408110,13750,13750,13770,13750,329
|
|
20240628,100100,39882550,13750,13740,13750,13740,4
|
|
20240628,100000,39827580,13750,13740,13750,13740,114
|
|
20240628,095900,38261070,13740,13740,13740,13740,1
|
|
20240628,095800,38247330,13740,13730,13740,13730,7
|
|
20240628,095700,38151210,13740,13740,13740,13740,0
|
|
20240628,095600,38151210,13740,13740,13740,13740,1
|
|
20240628,095500,38137470,13730,13730,13730,13730,2
|
|
20240628,095400,38110010,13730,13730,13740,13730,5
|
|
20240628,095300,38041350,13730,13730,13730,13730,2
|
|
20240628,095200,38013890,13740,13730,13740,13730,6
|
|
20240628,095100,37931500,13740,13740,13740,13740,0
|
|
20240628,095000,37931500,13740,13740,13740,13740,10
|
|
20240628,094900,37794100,13750,13750,13750,13750,0
|
|
20240628,094800,37794100,13750,13750,13750,13750,0
|
|
20240628,094700,37794100,13750,13740,13750,13740,95
|
|
20240628,094600,36488790,13730,13720,13730,13720,42
|
|
20240628,094500,35912170,13730,13720,13730,13720,5
|
|
20240628,094400,35843560,13730,13720,13730,13720,7
|
|
20240628,094300,35747490,13720,13720,13730,13720,11
|
|
20240628,094200,35596550,13730,13720,13730,13720,66
|
|
20240628,094100,34690420,13720,13720,13720,13720,4
|
|
20240628,094000,34635540,13730,13730,13730,13730,0
|
|
20240628,093900,34635540,13730,13730,13730,13730,0
|
|
20240628,093800,34635540,13730,13730,13730,13730,1
|
|
20240628,093700,34621810,13730,13710,13730,13710,12
|
|
20240628,093600,34457190,13710,13710,13710,13710,0
|
|
20240628,093500,34457190,13710,13710,13710,13710,4
|
|
20240628,093400,34402350,13720,13710,13720,13710,3
|
|
20240628,093300,34361210,13720,13710,13720,13710,15
|
|
20240628,093200,34155540,13710,13710,13710,13710,5
|
|
20240628,093100,34086990,13720,13720,13720,13720,0
|
|
20240628,093000,34086990,13720,13710,13720,13710,7
|
|
20240628,092900,33991010,13720,13720,13720,13720,1
|
|
20240628,092800,33977290,13710,13710,13710,13710,1
|
|
20240628,092700,33963580,13710,13710,13710,13710,6
|
|
20240628,092600,33881320,13720,13720,13720,13720,0
|
|
20240628,092500,33881320,13720,13710,13720,13710,11
|
|
20240628,092400,33730500,13710,13710,13710,13710,0
|
|
20240628,092300,33730500,13710,13710,13710,13710,5
|
|
20240628,092200,33661950,13710,13710,13710,13710,254
|
|
20240628,092100,30179610,13710,13700,13710,13690,131
|
|
20240628,092000,28385440,13700,13700,13700,13700,0
|
|
20240628,091900,28385440,13700,13700,13700,13700,20
|
|
20240628,091800,28111440,13700,13700,13700,13700,99
|
|
20240628,091700,26755140,13700,13710,13710,13700,881
|
|
20240628,091600,14685340,13710,13710,13720,13710,517
|
|
20240628,091500,7597260,13720,13720,13720,13720,0
|
|
20240628,091400,7597260,13720,13730,13730,13720,34
|
|
20240628,091300,7130770,13730,13740,13740,13730,4
|
|
20240628,091200,7075820,13740,13740,13740,13740,3
|
|
20240628,091100,7034600,13720,13730,13730,13720,80
|
|
20240628,091000,5936280,13730,13720,13730,13720,58
|
|
20240628,090900,5140490,13710,13710,13710,13710,6
|
|
20240628,090800,5058230,13710,13710,13710,13710,25
|
|
20240628,090700,4715480,13700,13700,13700,13700,0
|
|
20240628,090600,4715480,13700,13720,13720,13700,29
|
|
20240628,090500,4318080,13710,13710,13710,13710,13
|
|
20240628,090400,4139850,13710,13710,13710,13710,0
|
|
20240628,090300,4139850,13710,13710,13710,13710,113
|
|
20240628,090200,2590620,13710,13710,13710,13710,0
|
|
20240628,090100,2590620,13710,13710,13710,13710,0
|
|
20240628,090000,2590620,13710,13710,13710,13700,189
|