589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184600,192303410,5580,5580,5580,5580,591
|
|
20240627,184500,192303410,5580,5580,5580,5580,0
|
|
20240627,184400,192303410,5580,5580,5580,5580,0
|
|
20240627,184300,192303410,5580,5580,5580,5580,0
|
|
20240627,184200,192303410,5580,5580,5580,5580,0
|
|
20240627,184100,192303410,5580,5580,5580,5580,0
|
|
20240627,184000,192303410,5580,5580,5580,5580,0
|
|
20240627,183900,192303410,5580,5580,5580,5580,0
|
|
20240627,183800,192303410,5580,5580,5580,5580,0
|
|
20240627,183700,192303410,5580,5580,5580,5580,0
|
|
20240627,183600,192303410,5580,5580,5580,5580,0
|
|
20240627,183500,192303410,5580,5580,5580,5580,0
|
|
20240627,183400,192303410,5580,5580,5580,5580,0
|
|
20240627,183300,192303410,5580,5580,5580,5580,0
|
|
20240627,183200,192303410,5580,5580,5580,5580,0
|
|
20240627,183100,192303410,5580,5580,5580,5580,0
|
|
20240627,183000,192303410,5580,5580,5580,5580,0
|
|
20240627,182900,192303410,5580,5580,5580,5580,0
|
|
20240627,182800,192303410,5580,5580,5580,5580,0
|
|
20240627,182700,192303410,5580,5580,5580,5580,0
|
|
20240627,182600,192303410,5580,5580,5580,5580,0
|
|
20240627,182500,192303410,5580,5580,5580,5580,0
|
|
20240627,182400,192303410,5580,5580,5580,5580,0
|
|
20240627,182300,192303410,5580,5580,5580,5580,0
|
|
20240627,182200,192303410,5580,5580,5580,5580,0
|
|
20240627,182100,192303410,5580,5580,5580,5580,0
|
|
20240627,182000,192303410,5580,5580,5580,5580,0
|
|
20240627,181900,192303410,5580,5580,5580,5580,0
|
|
20240627,181800,192303410,5580,5580,5580,5580,0
|
|
20240627,181700,192303410,5580,5580,5580,5580,0
|
|
20240627,181600,192303410,5580,5580,5580,5580,591
|
|
20240627,181500,192303410,5580,5580,5580,5580,0
|
|
20240627,181400,192303410,5580,5580,5580,5580,0
|
|
20240627,181300,192303410,5580,5580,5580,5580,0
|
|
20240627,181200,192303410,5580,5580,5580,5580,0
|
|
20240627,181100,192303410,5580,5580,5580,5580,0
|
|
20240627,181000,192303410,5580,5580,5580,5580,0
|
|
20240627,180900,192303410,5580,5580,5580,5580,0
|
|
20240627,180800,192303410,5580,5580,5580,5580,0
|
|
20240627,180700,192303410,5580,5580,5580,5580,0
|
|
20240627,180600,192303410,5580,5580,5580,5580,0
|
|
20240627,180500,192303410,5580,5580,5580,5580,0
|
|
20240627,180400,192303410,5580,5580,5580,5580,0
|
|
20240627,180300,192303410,5580,5580,5580,5580,0
|
|
20240627,180200,192303410,5580,5580,5580,5580,0
|
|
20240627,180100,192303410,5580,5580,5580,5580,0
|
|
20240627,180000,192303410,5580,5580,5580,5580,0
|
|
20240627,175900,192303410,5580,5580,5580,5580,0
|
|
20240627,175800,192303410,5580,5580,5580,5580,0
|
|
20240627,175700,192303410,5580,5580,5580,5580,0
|
|
20240627,175600,192303410,5580,5580,5580,5580,0
|
|
20240627,175500,192303410,5580,5580,5580,5580,0
|
|
20240627,175400,192303410,5580,5580,5580,5580,0
|
|
20240627,175300,192303410,5580,5580,5580,5580,0
|
|
20240627,175200,192303410,5580,5580,5580,5580,0
|
|
20240627,175100,192303410,5580,5580,5580,5580,0
|
|
20240627,175000,192303410,5580,5580,5580,5580,0
|
|
20240627,174900,192303410,5580,5580,5580,5580,0
|
|
20240627,174800,192303410,5580,5580,5580,5580,0
|
|
20240627,174700,192303410,5580,5580,5580,5580,0
|
|
20240627,174600,192303410,5580,5580,5580,5580,591
|
|
20240627,174500,192303410,5580,5580,5580,5580,0
|
|
20240627,174400,192303410,5580,5580,5580,5580,0
|
|
20240627,174300,192303410,5580,5580,5580,5580,0
|
|
20240627,174200,192303410,5580,5580,5580,5580,0
|
|
20240627,174100,192303410,5580,5580,5580,5580,0
|
|
20240627,174000,192303410,5580,5580,5580,5580,0
|
|
20240627,173900,192303410,5580,5580,5580,5580,0
|
|
20240627,173800,192303410,5580,5580,5580,5580,0
|
|
20240627,173700,192303410,5580,5580,5580,5580,0
|
|
20240627,173600,192303410,5580,5580,5580,5580,0
|
|
20240627,173500,192303410,5580,5580,5580,5580,0
|
|
20240627,173400,192303410,5580,5580,5580,5580,0
|
|
20240627,173300,192303410,5580,5580,5580,5580,0
|
|
20240627,173200,192303410,5580,5580,5580,5580,0
|
|
20240627,173100,192303410,5580,5580,5580,5580,0
|
|
20240627,173000,192303410,5580,5580,5580,5580,0
|
|
20240627,172900,192303410,5580,5580,5580,5580,0
|
|
20240627,172800,192303410,5580,5580,5580,5580,0
|
|
20240627,172700,192303410,5580,5580,5580,5580,0
|
|
20240627,172600,192303410,5580,5580,5580,5580,0
|
|
20240627,172500,192303410,5580,5580,5580,5580,0
|
|
20240627,172400,192303410,5580,5580,5580,5580,0
|
|
20240627,172300,192303410,5580,5580,5580,5580,0
|
|
20240627,172200,192303410,5580,5580,5580,5580,0
|
|
20240627,172100,192303410,5580,5580,5580,5580,0
|
|
20240627,172000,192303410,5580,5580,5580,5580,0
|
|
20240627,171900,192303410,5580,5580,5580,5580,0
|
|
20240627,171800,192303410,5580,5580,5580,5580,0
|
|
20240627,171700,192303410,5580,5580,5580,5580,0
|
|
20240627,171600,192303410,5580,5580,5580,5580,591
|
|
20240627,171500,192303410,5580,5580,5580,5580,0
|
|
20240627,171400,192303410,5580,5580,5580,5580,0
|
|
20240627,171300,192303410,5580,5580,5580,5580,0
|
|
20240627,171200,192303410,5580,5580,5580,5580,0
|
|
20240627,171100,192303410,5580,5580,5580,5580,0
|
|
20240627,171000,192303410,5580,5580,5580,5580,0
|
|
20240627,170900,192303410,5580,5580,5580,5580,0
|
|
20240627,170800,192303410,5580,5580,5580,5580,0
|
|
20240627,170700,192303410,5580,5580,5580,5580,0
|
|
20240627,170600,192303410,5580,5580,5580,5580,0
|
|
20240627,170500,192303410,5580,5580,5580,5580,0
|
|
20240627,170400,192303410,5580,5580,5580,5580,0
|
|
20240627,170300,192303410,5580,5580,5580,5580,0
|
|
20240627,170200,192303410,5580,5580,5580,5580,0
|
|
20240627,170100,192303410,5580,5580,5580,5580,0
|
|
20240627,170000,192303410,5580,5580,5580,5580,0
|
|
20240627,165900,192303410,5580,5580,5580,5580,0
|
|
20240627,165800,192303410,5580,5580,5580,5580,0
|
|
20240627,165700,192303410,5580,5580,5580,5580,0
|
|
20240627,165600,192303410,5580,5580,5580,5580,0
|
|
20240627,165500,192303410,5580,5580,5580,5580,0
|
|
20240627,165400,192303410,5580,5580,5580,5580,0
|
|
20240627,165300,192303410,5580,5580,5580,5580,0
|
|
20240627,165200,192303410,5580,5580,5580,5580,0
|
|
20240627,165100,192303410,5580,5580,5580,5580,0
|
|
20240627,165000,192303410,5580,5580,5580,5580,0
|
|
20240627,164900,192303410,5580,5580,5580,5580,0
|
|
20240627,164800,192303410,5580,5580,5580,5580,0
|
|
20240627,164700,192303410,5580,5580,5580,5580,0
|
|
20240627,164600,192303410,5580,5580,5580,5580,591
|
|
20240627,164500,192303410,5580,5580,5580,5580,0
|
|
20240627,164400,192303410,5580,5580,5580,5580,0
|
|
20240627,164300,192303410,5580,5580,5580,5580,0
|
|
20240627,164200,192303410,5580,5580,5580,5580,0
|
|
20240627,164100,192303410,5580,5580,5580,5580,0
|
|
20240627,164000,192303410,5580,5580,5580,5580,0
|
|
20240627,163900,192303410,5580,5580,5580,5580,0
|
|
20240627,163800,192303410,5580,5580,5580,5580,0
|
|
20240627,163700,192303410,5580,5580,5580,5580,0
|
|
20240627,163600,192303410,5580,5580,5580,5580,0
|
|
20240627,163500,192303410,5580,5580,5580,5580,0
|
|
20240627,163400,192303410,5580,5580,5580,5580,0
|
|
20240627,163300,192303410,5580,5580,5580,5580,0
|
|
20240627,163200,192303410,5580,5580,5580,5580,0
|
|
20240627,163100,192303410,5580,5580,5580,5580,0
|
|
20240627,163000,192303410,5580,5580,5580,5580,0
|
|
20240627,162900,192303410,5580,5580,5580,5580,0
|
|
20240627,162800,192303410,5580,5580,5580,5580,0
|
|
20240627,162700,192303410,5580,5580,5580,5580,0
|
|
20240627,162600,192303410,5580,5580,5580,5580,0
|
|
20240627,162500,192303410,5580,5580,5580,5580,0
|
|
20240627,162400,192303410,5580,5580,5580,5580,0
|
|
20240627,162300,192303410,5580,5580,5580,5580,0
|
|
20240627,162200,192303410,5580,5580,5580,5580,0
|
|
20240627,162100,192303410,5580,5580,5580,5580,0
|
|
20240627,162000,192303410,5580,5580,5580,5580,0
|
|
20240627,161900,192303410,5580,5580,5580,5580,0
|
|
20240627,161800,192303410,5580,5580,5580,5580,0
|
|
20240627,161700,192303410,5580,5580,5580,5580,0
|
|
20240627,161600,192303410,5580,5580,5580,5580,591
|
|
20240627,161500,192303410,5580,5580,5580,5580,0
|
|
20240627,161400,192303410,5580,5580,5580,5580,0
|
|
20240627,161300,192303410,5580,5580,5580,5580,0
|
|
20240627,161200,192303410,5580,5580,5580,5580,0
|
|
20240627,161100,192303410,5580,5580,5580,5580,0
|
|
20240627,161000,192303410,5580,5580,5580,5580,0
|
|
20240627,160900,192303410,5580,5580,5580,5580,0
|
|
20240627,160800,192303410,5580,5580,5580,5580,0
|
|
20240627,160700,192303410,5580,5580,5580,5580,0
|
|
20240627,160600,192303410,5580,5580,5580,5580,0
|
|
20240627,160500,192303410,5580,5580,5580,5580,0
|
|
20240627,160400,192303410,5580,5580,5580,5580,0
|
|
20240627,160300,192303410,5580,5580,5580,5580,0
|
|
20240627,160200,192303410,5580,5580,5580,5580,0
|
|
20240627,160100,192303410,5580,5580,5580,5580,0
|
|
20240627,160000,192303410,5580,5580,5580,5580,0
|
|
20240627,155900,192303410,5580,5580,5580,5580,0
|
|
20240627,155800,192303410,5580,5580,5580,5580,0
|
|
20240627,155700,192303410,5580,5580,5580,5580,0
|
|
20240627,155600,192303410,5580,5580,5580,5580,0
|
|
20240627,155500,192303410,5580,5580,5580,5580,0
|
|
20240627,155400,192303410,5580,5580,5580,5580,0
|
|
20240627,155300,192303410,5580,5580,5580,5580,0
|
|
20240627,155200,192303410,5580,5580,5580,5580,0
|
|
20240627,155100,192303410,5580,5580,5580,5580,0
|
|
20240627,155000,192303410,5580,5580,5580,5580,0
|
|
20240627,154900,192303410,5580,5580,5580,5580,0
|
|
20240627,154800,192303410,5580,5580,5580,5580,0
|
|
20240627,154700,192303410,5580,5580,5580,5580,0
|
|
20240627,154600,192303410,5580,5580,5580,5580,591
|
|
20240627,154500,192303410,5580,5580,5580,5580,0
|
|
20240627,154400,192303410,5580,5580,5580,5580,0
|
|
20240627,154300,192303410,5580,5580,5580,5580,0
|
|
20240627,154200,192303410,5580,5580,5580,5580,0
|
|
20240627,154100,192303410,5580,5580,5580,5580,0
|
|
20240627,154000,192303410,5580,5580,5580,5580,0
|
|
20240627,153900,192303410,5580,5580,5580,5580,0
|
|
20240627,153800,192303410,5580,5580,5580,5580,0
|
|
20240627,153700,192303410,5580,5580,5580,5580,0
|
|
20240627,153600,192303410,5580,5580,5580,5580,0
|
|
20240627,153500,192303410,5580,5580,5580,5580,0
|
|
20240627,153400,192303410,5580,5580,5580,5580,0
|
|
20240627,153300,192303410,5580,5580,5580,5580,0
|
|
20240627,153200,192303410,5580,5580,5580,5580,0
|
|
20240627,153100,192303410,5580,5580,5580,5580,0
|
|
20240627,153000,192303410,5580,5580,5580,5580,591
|
|
20240627,152900,189005630,5560,5560,5560,5560,0
|
|
20240627,152800,189005630,5560,5560,5560,5560,0
|
|
20240627,152700,189005630,5560,5560,5560,5560,0
|
|
20240627,152600,189005630,5560,5560,5560,5560,0
|
|
20240627,152500,189005630,5560,5560,5560,5560,0
|
|
20240627,152400,189005630,5560,5560,5560,5560,0
|
|
20240627,152300,189005630,5560,5560,5560,5560,0
|
|
20240627,152200,189005630,5560,5560,5560,5560,0
|
|
20240627,152100,189005630,5560,5560,5560,5560,0
|
|
20240627,152000,189005630,5560,5560,5560,5560,0
|
|
20240627,151900,189005630,5560,5560,5580,5560,81
|
|
20240627,151800,188553790,5580,5560,5580,5560,52
|
|
20240627,151700,188263950,5560,5560,5560,5560,0
|
|
20240627,151600,188263950,5560,5560,5560,5560,0
|
|
20240627,151500,188263950,5560,5560,5560,5560,5
|
|
20240627,151400,188236150,5580,5580,5580,5580,0
|
|
20240627,151300,188236150,5580,5570,5580,5570,59
|
|
20240627,151200,187906940,5560,5560,5560,5560,38
|
|
20240627,151100,187695660,5580,5580,5580,5580,0
|
|
20240627,151000,187695660,5580,5580,5580,5580,11
|
|
20240627,150900,187634280,5580,5590,5590,5580,2
|
|
20240627,150800,187623110,5580,5580,5580,5580,0
|
|
20240627,150700,187623110,5580,5580,5580,5580,0
|
|
20240627,150600,187623110,5580,5580,5580,5580,0
|
|
20240627,150500,187623110,5580,5580,5580,5580,0
|
|
20240627,150400,187623110,5580,5580,5580,5580,0
|
|
20240627,150300,187623110,5580,5580,5580,5580,0
|
|
20240627,150200,187623110,5580,5580,5580,5580,200
|
|
20240627,150100,186507110,5580,5580,5580,5580,0
|
|
20240627,150000,186507110,5580,5580,5580,5580,0
|
|
20240627,145900,186507110,5580,5580,5580,5580,172
|
|
20240627,145800,185547350,5600,5600,5600,5600,0
|
|
20240627,145700,185547350,5600,5600,5600,5590,3
|
|
20240627,145600,185530560,5590,5590,5590,5590,219
|
|
20240627,145500,184306350,5590,5590,5590,5590,249
|
|
20240627,145400,182914440,5590,5590,5590,5590,0
|
|
20240627,145300,182914440,5590,5590,5590,5590,0
|
|
20240627,145200,182914440,5590,5590,5590,5590,0
|
|
20240627,145100,182914440,5590,5590,5590,5590,100
|
|
20240627,145000,182355440,5590,5590,5590,5590,0
|
|
20240627,144900,182355440,5590,5590,5590,5590,0
|
|
20240627,144800,182355440,5590,5590,5590,5590,2
|
|
20240627,144700,182344260,5600,5600,5600,5600,0
|
|
20240627,144600,182344260,5600,5600,5600,5600,46
|
|
20240627,144500,182086660,5590,5590,5590,5590,5
|
|
20240627,144400,182058710,5610,5620,5620,5610,101
|
|
20240627,144300,181491730,5620,5620,5620,5620,23
|
|
20240627,144200,181362470,5620,5620,5620,5620,0
|
|
20240627,144100,181362470,5620,5620,5620,5620,0
|
|
20240627,144000,181362470,5620,5610,5620,5610,32
|
|
20240627,143900,181182710,5620,5620,5620,5620,0
|
|
20240627,143800,181182710,5620,5620,5620,5620,5
|
|
20240627,143700,181154610,5610,5610,5610,5610,0
|
|
20240627,143600,181154610,5610,5610,5610,5610,0
|
|
20240627,143500,181154610,5610,5610,5610,5610,55
|
|
20240627,143400,180846060,5610,5610,5610,5610,0
|
|
20240627,143300,180846060,5610,5610,5610,5610,0
|
|
20240627,143200,180846060,5610,5610,5610,5610,0
|
|
20240627,143100,180846060,5610,5610,5610,5610,0
|
|
20240627,143000,180846060,5610,5610,5610,5610,0
|
|
20240627,142900,180846060,5610,5610,5610,5610,10
|
|
20240627,142800,180789960,5610,5610,5610,5610,0
|
|
20240627,142700,180789960,5610,5610,5610,5610,147
|
|
20240627,142600,179965290,5580,5580,5580,5580,0
|
|
20240627,142500,179965290,5580,5610,5610,5580,204
|
|
20240627,142400,178826850,5620,5620,5620,5620,0
|
|
20240627,142300,178826850,5620,5620,5620,5620,0
|
|
20240627,142200,178826850,5620,5620,5620,5620,0
|
|
20240627,142100,178826850,5620,5620,5620,5620,0
|
|
20240627,142000,178826850,5620,5620,5620,5610,100
|
|
20240627,141900,178264860,5620,5620,5620,5620,0
|
|
20240627,141800,178264860,5620,5620,5620,5620,0
|
|
20240627,141700,178264860,5620,5620,5620,5620,0
|
|
20240627,141600,178264860,5620,5620,5620,5620,0
|
|
20240627,141500,178264860,5620,5610,5620,5610,173
|
|
20240627,141400,177293330,5610,5610,5610,5610,0
|
|
20240627,141300,177293330,5610,5610,5610,5610,0
|
|
20240627,141200,177293330,5610,5620,5620,5600,424
|
|
20240627,141100,174911930,5620,5610,5620,5610,823
|
|
20240627,141000,170289620,5620,5620,5620,5610,149
|
|
20240627,140900,169452250,5620,5600,5620,5600,201
|
|
20240627,140800,168326630,5580,5600,5600,5580,2
|
|
20240627,140700,168315450,5620,5620,5620,5620,0
|
|
20240627,140600,168315450,5620,5620,5620,5620,0
|
|
20240627,140500,168315450,5620,5610,5620,5610,140
|
|
20240627,140400,167529370,5600,5600,5600,5600,0
|
|
20240627,140300,167529370,5600,5600,5600,5600,5
|
|
20240627,140200,167501370,5630,5630,5630,5630,0
|
|
20240627,140100,167501370,5630,5630,5630,5630,0
|
|
20240627,140000,167501370,5630,5620,5630,5620,169
|
|
20240627,135900,166551440,5620,5620,5620,5620,900
|
|
20240627,135800,161493440,5620,5620,5620,5620,15
|
|
20240627,135700,161409140,5620,5620,5620,5620,53
|
|
20240627,135600,161111280,5620,5620,5620,5620,0
|
|
20240627,135500,161111280,5620,5610,5620,5610,167
|
|
20240627,135400,160173640,5620,5620,5620,5620,0
|
|
20240627,135300,160173640,5620,5620,5620,5620,0
|
|
20240627,135200,160173640,5620,5620,5620,5620,0
|
|
20240627,135100,160173640,5620,5620,5620,5620,0
|
|
20240627,135000,160173640,5620,5610,5620,5610,138
|
|
20240627,134900,159398800,5620,5620,5620,5620,0
|
|
20240627,134800,159398800,5620,5620,5620,5620,20
|
|
20240627,134700,159286400,5620,5620,5620,5620,9
|
|
20240627,134600,159235820,5620,5620,5620,5620,0
|
|
20240627,134500,159235820,5620,5610,5620,5610,129
|
|
20240627,134400,158510970,5620,5620,5620,5620,4
|
|
20240627,134300,158488490,5630,5630,5630,5630,0
|
|
20240627,134200,158488490,5630,5630,5630,5630,0
|
|
20240627,134100,158488490,5630,5630,5630,5630,0
|
|
20240627,134000,158488490,5630,5620,5630,5620,265
|
|
20240627,133900,156999060,5620,5610,5620,5610,517
|
|
20240627,133800,154098220,5610,5600,5610,5600,579
|
|
20240627,133700,150852230,5600,5600,5600,5600,79
|
|
20240627,133600,150409830,5600,5600,5600,5600,9
|
|
20240627,133500,150359430,5600,5590,5600,5590,149
|
|
20240627,133400,149525490,5590,5590,5590,5590,18
|
|
20240627,133300,149424870,5590,5590,5590,5590,1
|
|
20240627,133200,149419280,5610,5610,5610,5610,0
|
|
20240627,133100,149419280,5610,5610,5610,5610,0
|
|
20240627,133000,149419280,5610,5590,5610,5590,126
|
|
20240627,132900,148713990,5590,5590,5590,5590,0
|
|
20240627,132800,148713990,5590,5590,5590,5590,12
|
|
20240627,132700,148646910,5610,5610,5610,5610,0
|
|
20240627,132600,148646910,5610,5610,5610,5610,0
|
|
20240627,132500,148646910,5610,5600,5610,5600,122
|
|
20240627,132400,147963080,5600,5600,5600,5600,0
|
|
20240627,132300,147963080,5600,5600,5600,5600,6
|
|
20240627,132200,147929480,5600,5600,5600,5600,21
|
|
20240627,132100,147811880,5600,5600,5600,5600,0
|
|
20240627,132000,147811880,5600,5600,5600,5600,130
|
|
20240627,131900,147083880,5610,5610,5610,5610,0
|
|
20240627,131800,147083880,5610,5610,5610,5610,0
|
|
20240627,131700,147083880,5610,5610,5610,5610,0
|
|
20240627,131600,147083880,5610,5610,5610,5610,0
|
|
20240627,131500,147083880,5610,5610,5610,5610,139
|
|
20240627,131400,146304090,5610,5610,5610,5610,16
|
|
20240627,131300,146214330,5610,5610,5610,5610,20
|
|
20240627,131200,146102130,5620,5620,5620,5620,0
|
|
20240627,131100,146102130,5620,5620,5620,5620,0
|
|
20240627,131000,146102130,5620,5620,5620,5610,140
|
|
20240627,130900,145315340,5620,5620,5620,5620,44
|
|
20240627,130800,145068060,5620,5620,5620,5620,0
|
|
20240627,130700,145068060,5620,5620,5620,5620,5
|
|
20240627,130600,145039960,5630,5630,5630,5630,0
|
|
20240627,130500,145039960,5630,5630,5630,5630,116
|
|
20240627,130400,144386880,5630,5630,5630,5630,3
|
|
20240627,130300,144369990,5630,5620,5630,5620,337
|
|
20240627,130200,142476020,5620,5620,5620,5620,128
|
|
20240627,130100,141756660,5630,5630,5630,5630,0
|
|
20240627,130000,141756660,5630,5620,5630,5610,75
|
|
20240627,125900,141334650,5620,5620,5620,5620,8
|
|
20240627,125800,141289690,5630,5630,5630,5630,0
|
|
20240627,125700,141289690,5630,5630,5630,5630,128
|
|
20240627,125600,140569050,5610,5610,5610,5610,5
|
|
20240627,125500,140541000,5630,5630,5630,5630,136
|
|
20240627,125400,139775320,5640,5640,5640,5640,4
|
|
20240627,125300,139752760,5640,5640,5640,5640,51
|
|
20240627,125200,139465120,5640,5640,5650,5630,521
|
|
20240627,125100,136526670,5640,5640,5640,5640,124
|
|
20240627,125000,135827310,5630,5620,5630,5620,421
|
|
20240627,124900,133457100,5640,5640,5640,5640,0
|
|
20240627,124800,133457100,5640,5640,5640,5640,0
|
|
20240627,124700,133457100,5640,5620,5650,5620,473
|
|
20240627,124600,130790550,5620,5590,5620,5590,2244
|
|
20240627,124500,118229570,5590,5590,5590,5590,1003
|
|
20240627,124400,112622800,5580,5580,5590,5580,98
|
|
20240627,124300,112075940,5580,5590,5590,5580,75
|
|
20240627,124200,111656790,5590,5580,5590,5580,207
|
|
20240627,124100,110501060,5490,5580,5580,5490,1247
|
|
20240627,124000,103597730,5580,5570,5580,5570,235
|
|
20240627,123900,102286440,5580,5580,5580,5580,0
|
|
20240627,123800,102286440,5580,5580,5580,5580,0
|
|
20240627,123700,102286440,5580,5580,5580,5580,0
|
|
20240627,123600,102286440,5580,5580,5580,5580,0
|
|
20240627,123500,102286440,5580,5580,5580,5580,129
|
|
20240627,123400,101566620,5540,5540,5540,5540,5
|
|
20240627,123300,101538920,5580,5580,5580,5580,999
|
|
20240627,123200,95964500,5580,5580,5580,5580,0
|
|
20240627,123100,95964500,5580,5580,5580,5580,0
|
|
20240627,123000,95964500,5580,5580,5580,5570,106
|
|
20240627,122900,95373030,5580,5570,5580,5570,35
|
|
20240627,122800,95177800,5570,5570,5570,5570,0
|
|
20240627,122700,95177800,5570,5570,5570,5570,0
|
|
20240627,122600,95177800,5570,5570,5570,5570,0
|
|
20240627,122500,95177800,5570,5570,5570,5570,112
|
|
20240627,122400,94553960,5570,5570,5570,5570,0
|
|
20240627,122300,94553960,5570,5570,5570,5570,5
|
|
20240627,122200,94526110,5580,5580,5580,5580,0
|
|
20240627,122100,94526110,5580,5580,5580,5580,0
|
|
20240627,122000,94526110,5580,5570,5580,5560,74
|
|
20240627,121900,94113930,5570,5570,5570,5570,10
|
|
20240627,121800,94058230,5580,5580,5580,5580,0
|
|
20240627,121700,94058230,5580,5580,5580,5580,0
|
|
20240627,121600,94058230,5580,5570,5580,5570,263
|
|
20240627,121500,92591120,5570,5570,5570,5570,495
|
|
20240627,121400,89833970,5570,5560,5570,5560,562
|
|
20240627,121300,86704690,5560,5560,5560,5560,0
|
|
20240627,121200,86704690,5560,5560,5560,5560,0
|
|
20240627,121100,86704690,5560,5560,5560,5560,8
|
|
20240627,121000,86660210,5560,5550,5560,5550,104
|
|
20240627,120900,86081980,5560,5560,5560,5560,0
|
|
20240627,120800,86081980,5560,5560,5560,5560,0
|
|
20240627,120700,86081980,5560,5560,5560,5560,0
|
|
20240627,120600,86081980,5560,5560,5560,5560,1
|
|
20240627,120500,86076420,5560,5550,5560,5550,107
|
|
20240627,120400,85481520,5560,5560,5560,5560,0
|
|
20240627,120300,85481520,5560,5560,5560,5560,0
|
|
20240627,120200,85481520,5560,5560,5560,5560,0
|
|
20240627,120100,85481520,5560,5560,5560,5560,0
|
|
20240627,120000,85481520,5560,5560,5560,5550,169
|
|
20240627,115900,84541890,5560,5560,5560,5560,0
|
|
20240627,115800,84541890,5560,5560,5560,5560,0
|
|
20240627,115700,84541890,5560,5560,5560,5560,0
|
|
20240627,115600,84541890,5560,5560,5560,5560,0
|
|
20240627,115500,84541890,5560,5560,5560,5560,124
|
|
20240627,115400,83852450,5560,5560,5560,5560,0
|
|
20240627,115300,83852450,5560,5560,5560,5560,0
|
|
20240627,115200,83852450,5560,5560,5560,5560,0
|
|
20240627,115100,83852450,5560,5560,5560,5560,0
|
|
20240627,115000,83852450,5560,5560,5560,5550,103
|
|
20240627,114900,83279780,5560,5560,5560,5560,0
|
|
20240627,114800,83279780,5560,5560,5560,5560,0
|
|
20240627,114700,83279780,5560,5560,5560,5560,0
|
|
20240627,114600,83279780,5560,5560,5560,5560,57
|
|
20240627,114500,82962860,5560,5560,5560,5560,104
|
|
20240627,114400,82384620,5560,5560,5560,5560,0
|
|
20240627,114300,82384620,5560,5560,5560,5560,0
|
|
20240627,114200,82384620,5560,5560,5560,5560,0
|
|
20240627,114100,82384620,5560,5560,5560,5560,0
|
|
20240627,114000,82384620,5560,5560,5560,5550,67
|
|
20240627,113900,82012110,5560,5560,5560,5560,0
|
|
20240627,113800,82012110,5560,5560,5560,5560,0
|
|
20240627,113700,82012110,5560,5560,5560,5560,0
|
|
20240627,113600,82012110,5560,5560,5560,5560,124
|
|
20240627,113500,81322670,5560,5560,5560,5560,120
|
|
20240627,113400,80655470,5560,5560,5560,5560,52
|
|
20240627,113300,80366350,5560,5560,5560,5560,10
|
|
20240627,113200,80310750,5560,5560,5560,5560,0
|
|
20240627,113100,80310750,5560,5560,5560,5560,10
|
|
20240627,113000,80255150,5560,5560,5560,5550,98
|
|
20240627,112900,79710280,5560,5560,5560,5560,0
|
|
20240627,112800,79710280,5560,5560,5560,5560,0
|
|
20240627,112700,79710280,5560,5560,5560,5560,1
|
|
20240627,112600,79704720,5550,5550,5550,5550,0
|
|
20240627,112500,79704720,5550,5540,5550,5540,103
|
|
20240627,112400,79133910,5540,5540,5540,5540,87
|
|
20240627,112300,78651930,5560,5560,5560,5560,0
|
|
20240627,112200,78651930,5560,5560,5560,5560,0
|
|
20240627,112100,78651930,5560,5560,5560,5560,0
|
|
20240627,112000,78651930,5560,5560,5560,5550,68
|
|
20240627,111900,78273860,5550,5550,5550,5550,0
|
|
20240627,111800,78273860,5550,5550,5550,5550,0
|
|
20240627,111700,78273860,5550,5550,5550,5550,1045
|
|
20240627,111600,72474110,5560,5560,5560,5560,0
|
|
20240627,111500,72474110,5560,5560,5560,5560,115
|
|
20240627,111400,71834710,5540,5540,5540,5540,0
|
|
20240627,111300,71834710,5540,5560,5560,5540,55
|
|
20240627,111200,71529010,5560,5560,5560,5560,0
|
|
20240627,111100,71529010,5560,5560,5560,5560,4
|
|
20240627,111000,71506770,5560,5540,5560,5540,95
|
|
20240627,110900,70979450,5570,5570,5570,5570,0
|
|
20240627,110800,70979450,5570,5570,5570,5570,5
|
|
20240627,110700,70951600,5570,5570,5570,5570,5
|
|
20240627,110600,70923750,5570,5570,5570,5570,0
|
|
20240627,110500,70923750,5570,5570,5570,5570,97
|
|
20240627,110400,70383460,5570,5570,5570,5570,10
|
|
20240627,110300,70327760,5570,5550,5570,5550,355
|
|
20240627,110200,68353560,5550,5510,5560,5510,1821
|
|
20240627,110100,58310540,5510,5500,5510,5500,945
|
|
20240627,110000,53111790,5500,5500,5500,5500,174
|
|
20240627,105900,52154790,5500,5500,5500,5500,0
|
|
20240627,105800,52154790,5500,5500,5500,5500,0
|
|
20240627,105700,52154790,5500,5500,5500,5500,0
|
|
20240627,105600,52154790,5500,5500,5500,5500,0
|
|
20240627,105500,52154790,5500,5500,5500,5500,116
|
|
20240627,105400,51516790,5480,5490,5490,5480,777
|
|
20240627,105300,47257910,5500,5500,5500,5500,20
|
|
20240627,105200,47147910,5500,5500,5500,5500,2
|
|
20240627,105100,47136910,5510,5500,5510,5500,14
|
|
20240627,105000,47059780,5510,5510,5510,5510,92
|
|
20240627,104900,46552860,5510,5510,5510,5510,0
|
|
20240627,104800,46552860,5510,5510,5510,5510,0
|
|
20240627,104700,46552860,5510,5500,5510,5500,3
|
|
20240627,104600,46536350,5510,5510,5510,5510,30
|
|
20240627,104500,46371050,5510,5510,5510,5510,1
|
|
20240627,104400,46365540,5510,5510,5510,5510,1
|
|
20240627,104300,46360030,5470,5470,5470,5470,0
|
|
20240627,104200,46360030,5470,5470,5470,5470,0
|
|
20240627,104100,46360030,5470,5470,5470,5470,2
|
|
20240627,104000,46349090,5510,5510,5510,5500,3
|
|
20240627,103900,46332570,5500,5500,5500,5500,147
|
|
20240627,103800,45524070,5510,5510,5510,5510,0
|
|
20240627,103700,45524070,5510,5510,5510,5510,28
|
|
20240627,103600,45369790,5510,5510,5510,5510,0
|
|
20240627,103500,45369790,5510,5500,5510,5500,2
|
|
20240627,103400,45358780,5510,5510,5510,5510,0
|
|
20240627,103300,45358780,5510,5510,5510,5510,0
|
|
20240627,103200,45358780,5510,5510,5510,5510,0
|
|
20240627,103100,45358780,5510,5510,5510,5510,0
|
|
20240627,103000,45358780,5510,5510,5510,5510,0
|
|
20240627,102900,45358780,5510,5510,5510,5510,0
|
|
20240627,102800,45358780,5510,5510,5510,5510,2
|
|
20240627,102700,45347760,5490,5490,5490,5490,2
|
|
20240627,102600,45336780,5510,5510,5510,5510,59
|
|
20240627,102500,45011690,5510,5500,5510,5500,505
|
|
20240627,102400,42234120,5510,5510,5510,5510,0
|
|
20240627,102300,42234120,5510,5510,5510,5510,0
|
|
20240627,102200,42234120,5510,5510,5510,5510,0
|
|
20240627,102100,42234120,5510,5510,5510,5510,0
|
|
20240627,102000,42234120,5510,5510,5510,5510,8
|
|
20240627,101900,42190040,5510,5510,5510,5510,0
|
|
20240627,101800,42190040,5510,5510,5510,5510,0
|
|
20240627,101700,42190040,5510,5510,5510,5510,3
|
|
20240627,101600,42173510,5510,5500,5510,5500,34
|
|
20240627,101500,41986390,5500,5500,5500,5500,0
|
|
20240627,101400,41986390,5500,5500,5500,5500,1
|
|
20240627,101300,41980890,5510,5510,5510,5510,0
|
|
20240627,101200,41980890,5510,5510,5510,5510,0
|
|
20240627,101100,41980890,5510,5510,5510,5490,45
|
|
20240627,101000,41733730,5510,5510,5510,5510,0
|
|
20240627,100900,41733730,5510,5510,5510,5510,0
|
|
20240627,100800,41733730,5510,5510,5510,5510,39
|
|
20240627,100700,41518840,5510,5510,5510,5510,0
|
|
20240627,100600,41518840,5510,5510,5510,5510,1
|
|
20240627,100500,41513330,5510,5510,5510,5510,0
|
|
20240627,100400,41513330,5510,5480,5510,5480,40
|
|
20240627,100300,41293860,5470,5430,5470,5430,571
|
|
20240627,100200,38182190,5430,5410,5430,5410,190
|
|
20240627,100100,37153310,5410,5410,5410,5410,1
|
|
20240627,100000,37147900,5410,5410,5410,5410,0
|
|
20240627,095900,37147900,5410,5410,5410,5410,0
|
|
20240627,095800,37147900,5410,5410,5410,5410,0
|
|
20240627,095700,37147900,5410,5410,5410,5410,2
|
|
20240627,095600,37137080,5410,5410,5410,5410,0
|
|
20240627,095500,37137080,5410,5410,5410,5410,105
|
|
20240627,095400,36569030,5400,5380,5400,5380,137
|
|
20240627,095300,35829590,5400,5380,5400,5380,298
|
|
20240627,095200,34226330,5370,5370,5370,5370,0
|
|
20240627,095100,34226330,5370,5370,5370,5370,0
|
|
20240627,095000,34226330,5370,5370,5370,5370,0
|
|
20240627,094900,34226330,5370,5370,5370,5370,0
|
|
20240627,094800,34226330,5370,5370,5370,5370,0
|
|
20240627,094700,34226330,5370,5370,5370,5370,0
|
|
20240627,094600,34226330,5370,5390,5390,5370,4
|
|
20240627,094500,34204810,5380,5390,5390,5350,1102
|
|
20240627,094400,28300720,5410,5410,5410,5410,60
|
|
20240627,094300,27976120,5410,5410,5410,5410,58
|
|
20240627,094200,27662340,5390,5410,5410,5390,80
|
|
20240627,094100,27229990,5400,5410,5410,5400,97
|
|
20240627,094000,26706000,5410,5410,5410,5410,0
|
|
20240627,093900,26706000,5410,5410,5410,5410,0
|
|
20240627,093800,26706000,5410,5410,5410,5410,1
|
|
20240627,093700,26700590,5420,5420,5420,5420,0
|
|
20240627,093600,26700590,5420,5420,5420,5420,0
|
|
20240627,093500,26700590,5420,5420,5420,5420,22
|
|
20240627,093400,26581350,5430,5430,5430,5430,0
|
|
20240627,093300,26581350,5430,5430,5430,5430,0
|
|
20240627,093200,26581350,5430,5430,5430,5430,180
|
|
20240627,093100,25603950,5430,5430,5430,5430,0
|
|
20240627,093000,25603950,5430,5430,5430,5430,0
|
|
20240627,092900,25603950,5430,5430,5430,5430,0
|
|
20240627,092800,25603950,5430,5430,5430,5430,0
|
|
20240627,092700,25603950,5430,5430,5430,5430,0
|
|
20240627,092600,25603950,5430,5430,5430,5430,0
|
|
20240627,092500,25603950,5430,5430,5430,5430,0
|
|
20240627,092400,25603950,5430,5430,5430,5430,40
|
|
20240627,092300,25386750,5440,5440,5440,5440,0
|
|
20240627,092200,25386750,5440,5440,5440,5440,0
|
|
20240627,092100,25386750,5440,5440,5440,5440,0
|
|
20240627,092000,25386750,5440,5440,5440,5440,1
|
|
20240627,091900,25381310,5390,5390,5390,5390,0
|
|
20240627,091800,25381310,5390,5390,5390,5390,0
|
|
20240627,091700,25381310,5390,5430,5430,5390,586
|
|
20240627,091600,22218420,5440,5460,5460,5440,614
|
|
20240627,091500,18877230,5470,5470,5470,5470,38
|
|
20240627,091400,18669370,5470,5470,5470,5470,5
|
|
20240627,091300,18642020,5470,5470,5470,5470,5
|
|
20240627,091200,18614670,5470,5470,5470,5470,0
|
|
20240627,091100,18614670,5470,5470,5470,5470,0
|
|
20240627,091000,18614670,5470,5470,5470,5470,0
|
|
20240627,090900,18614670,5470,5470,5470,5470,0
|
|
20240627,090800,18614670,5470,5470,5470,5470,160
|
|
20240627,090700,17739470,5480,5480,5480,5480,0
|
|
20240627,090600,17739470,5480,5470,5480,5470,100
|
|
20240627,090500,17191950,5480,5480,5480,5480,2
|
|
20240627,090400,17180990,5430,5430,5430,5430,0
|
|
20240627,090300,17180990,5430,5430,5430,5430,1
|
|
20240627,090200,17175560,5450,5450,5450,5450,0
|
|
20240627,090100,17175560,5450,5450,5450,5450,10
|
|
20240627,090000,17121060,5450,5480,5480,5450,3027
|