590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,184600,2044867360,11110,11110,11110,11110,0
|
|
20240627,184500,2044867360,11110,11110,11110,11110,0
|
|
20240627,184400,2044867360,11110,11110,11110,11110,0
|
|
20240627,184300,2044867360,11110,11110,11110,11110,0
|
|
20240627,184200,2044867360,11110,11110,11110,11110,0
|
|
20240627,184100,2044867360,11110,11110,11110,11110,0
|
|
20240627,184000,2044867360,11110,11110,11110,11110,0
|
|
20240627,183900,2044867360,11110,11110,11110,11110,0
|
|
20240627,183800,2044867360,11110,11110,11110,11110,0
|
|
20240627,183700,2044867360,11110,11110,11110,11110,0
|
|
20240627,183600,2044867360,11110,11110,11110,11110,0
|
|
20240627,183500,2044867360,11110,11110,11110,11110,0
|
|
20240627,183400,2044867360,11110,11110,11110,11110,0
|
|
20240627,183300,2044867360,11110,11110,11110,11110,0
|
|
20240627,183200,2044867360,11110,11110,11110,11110,0
|
|
20240627,183100,2044867360,11110,11110,11110,11110,0
|
|
20240627,183000,2044867360,11110,11110,11110,11110,0
|
|
20240627,182900,2044867360,11110,11110,11110,11110,0
|
|
20240627,182800,2044867360,11110,11110,11110,11110,0
|
|
20240627,182700,2044867360,11110,11110,11110,11110,0
|
|
20240627,182600,2044867360,11110,11110,11110,11110,0
|
|
20240627,182500,2044867360,11110,11110,11110,11110,0
|
|
20240627,182400,2044867360,11110,11110,11110,11110,0
|
|
20240627,182300,2044867360,11110,11110,11110,11110,0
|
|
20240627,182200,2044867360,11110,11110,11110,11110,0
|
|
20240627,182100,2044867360,11110,11110,11110,11110,0
|
|
20240627,182000,2044867360,11110,11110,11110,11110,0
|
|
20240627,181900,2044867360,11110,11110,11110,11110,0
|
|
20240627,181800,2044867360,11110,11110,11110,11110,0
|
|
20240627,181700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,181600,2044867360,11110,11110,11110,11110,0
|
|
20240627,181500,2044867360,11110,11110,11110,11110,0
|
|
20240627,181400,2044867360,11110,11110,11110,11110,0
|
|
20240627,181300,2044867360,11110,11110,11110,11110,0
|
|
20240627,181200,2044867360,11110,11110,11110,11110,0
|
|
20240627,181100,2044867360,11110,11110,11110,11110,0
|
|
20240627,181000,2044867360,11110,11110,11110,11110,0
|
|
20240627,180900,2044867360,11110,11110,11110,11110,0
|
|
20240627,180800,2044867360,11110,11110,11110,11110,0
|
|
20240627,180700,2044867360,11110,11110,11110,11110,0
|
|
20240627,180600,2044867360,11110,11110,11110,11110,0
|
|
20240627,180500,2044867360,11110,11110,11110,11110,0
|
|
20240627,180400,2044867360,11110,11110,11110,11110,0
|
|
20240627,180300,2044867360,11110,11110,11110,11110,0
|
|
20240627,180200,2044867360,11110,11110,11110,11110,0
|
|
20240627,180100,2044867360,11110,11110,11110,11110,0
|
|
20240627,180000,2044867360,11110,11110,11110,11110,0
|
|
20240627,175900,2044867360,11110,11110,11110,11110,0
|
|
20240627,175800,2044867360,11110,11110,11110,11110,0
|
|
20240627,175700,2044867360,11110,11110,11110,11110,0
|
|
20240627,175600,2044867360,11110,11110,11110,11110,0
|
|
20240627,175500,2044867360,11110,11110,11110,11110,0
|
|
20240627,175400,2044867360,11110,11110,11110,11110,0
|
|
20240627,175300,2044867360,11110,11110,11110,11110,0
|
|
20240627,175200,2044867360,11110,11110,11110,11110,0
|
|
20240627,175100,2044867360,11110,11110,11110,11110,0
|
|
20240627,175000,2044867360,11110,11110,11110,11110,0
|
|
20240627,174900,2044867360,11110,11110,11110,11110,0
|
|
20240627,174800,2044867360,11110,11110,11110,11110,0
|
|
20240627,174700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,174600,2044867360,11110,11110,11110,11110,0
|
|
20240627,174500,2044867360,11110,11110,11110,11110,0
|
|
20240627,174400,2044867360,11110,11110,11110,11110,0
|
|
20240627,174300,2044867360,11110,11110,11110,11110,0
|
|
20240627,174200,2044867360,11110,11110,11110,11110,0
|
|
20240627,174100,2044867360,11110,11110,11110,11110,0
|
|
20240627,174000,2044867360,11110,11110,11110,11110,0
|
|
20240627,173900,2044867360,11110,11110,11110,11110,0
|
|
20240627,173800,2044867360,11110,11110,11110,11110,0
|
|
20240627,173700,2044867360,11110,11110,11110,11110,0
|
|
20240627,173600,2044867360,11110,11110,11110,11110,0
|
|
20240627,173500,2044867360,11110,11110,11110,11110,0
|
|
20240627,173400,2044867360,11110,11110,11110,11110,0
|
|
20240627,173300,2044867360,11110,11110,11110,11110,0
|
|
20240627,173200,2044867360,11110,11110,11110,11110,0
|
|
20240627,173100,2044867360,11110,11110,11110,11110,0
|
|
20240627,173000,2044867360,11110,11110,11110,11110,0
|
|
20240627,172900,2044867360,11110,11110,11110,11110,0
|
|
20240627,172800,2044867360,11110,11110,11110,11110,0
|
|
20240627,172700,2044867360,11110,11110,11110,11110,0
|
|
20240627,172600,2044867360,11110,11110,11110,11110,0
|
|
20240627,172500,2044867360,11110,11110,11110,11110,0
|
|
20240627,172400,2044867360,11110,11110,11110,11110,0
|
|
20240627,172300,2044867360,11110,11110,11110,11110,0
|
|
20240627,172200,2044867360,11110,11110,11110,11110,0
|
|
20240627,172100,2044867360,11110,11110,11110,11110,0
|
|
20240627,172000,2044867360,11110,11110,11110,11110,0
|
|
20240627,171900,2044867360,11110,11110,11110,11110,0
|
|
20240627,171800,2044867360,11110,11110,11110,11110,0
|
|
20240627,171700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,171600,2044867360,11110,11110,11110,11110,0
|
|
20240627,171500,2044867360,11110,11110,11110,11110,0
|
|
20240627,171400,2044867360,11110,11110,11110,11110,0
|
|
20240627,171300,2044867360,11110,11110,11110,11110,0
|
|
20240627,171200,2044867360,11110,11110,11110,11110,0
|
|
20240627,171100,2044867360,11110,11110,11110,11110,0
|
|
20240627,171000,2044867360,11110,11110,11110,11110,0
|
|
20240627,170900,2044867360,11110,11110,11110,11110,0
|
|
20240627,170800,2044867360,11110,11110,11110,11110,0
|
|
20240627,170700,2044867360,11110,11110,11110,11110,0
|
|
20240627,170600,2044867360,11110,11110,11110,11110,0
|
|
20240627,170500,2044867360,11110,11110,11110,11110,0
|
|
20240627,170400,2044867360,11110,11110,11110,11110,0
|
|
20240627,170300,2044867360,11110,11110,11110,11110,0
|
|
20240627,170200,2044867360,11110,11110,11110,11110,0
|
|
20240627,170100,2044867360,11110,11110,11110,11110,0
|
|
20240627,170000,2044867360,11110,11110,11110,11110,0
|
|
20240627,165900,2044867360,11110,11110,11110,11110,0
|
|
20240627,165800,2044867360,11110,11110,11110,11110,0
|
|
20240627,165700,2044867360,11110,11110,11110,11110,0
|
|
20240627,165600,2044867360,11110,11110,11110,11110,0
|
|
20240627,165500,2044867360,11110,11110,11110,11110,0
|
|
20240627,165400,2044867360,11110,11110,11110,11110,0
|
|
20240627,165300,2044867360,11110,11110,11110,11110,0
|
|
20240627,165200,2044867360,11110,11110,11110,11110,0
|
|
20240627,165100,2044867360,11110,11110,11110,11110,0
|
|
20240627,165000,2044867360,11110,11110,11110,11110,0
|
|
20240627,164900,2044867360,11110,11110,11110,11110,0
|
|
20240627,164800,2044867360,11110,11110,11110,11110,0
|
|
20240627,164700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,164600,2044867360,11110,11110,11110,11110,0
|
|
20240627,164500,2044867360,11110,11110,11110,11110,0
|
|
20240627,164400,2044867360,11110,11110,11110,11110,0
|
|
20240627,164300,2044867360,11110,11110,11110,11110,0
|
|
20240627,164200,2044867360,11110,11110,11110,11110,0
|
|
20240627,164100,2044867360,11110,11110,11110,11110,0
|
|
20240627,164000,2044867360,11110,11110,11110,11110,0
|
|
20240627,163900,2044867360,11110,11110,11110,11110,0
|
|
20240627,163800,2044867360,11110,11110,11110,11110,0
|
|
20240627,163700,2044867360,11110,11110,11110,11110,0
|
|
20240627,163600,2044867360,11110,11110,11110,11110,0
|
|
20240627,163500,2044867360,11110,11110,11110,11110,0
|
|
20240627,163400,2044867360,11110,11110,11110,11110,0
|
|
20240627,163300,2044867360,11110,11110,11110,11110,0
|
|
20240627,163200,2044867360,11110,11110,11110,11110,0
|
|
20240627,163100,2044867360,11110,11110,11110,11110,0
|
|
20240627,163000,2044867360,11110,11110,11110,11110,0
|
|
20240627,162900,2044867360,11110,11110,11110,11110,0
|
|
20240627,162800,2044867360,11110,11110,11110,11110,0
|
|
20240627,162700,2044867360,11110,11110,11110,11110,0
|
|
20240627,162600,2044867360,11110,11110,11110,11110,0
|
|
20240627,162500,2044867360,11110,11110,11110,11110,0
|
|
20240627,162400,2044867360,11110,11110,11110,11110,0
|
|
20240627,162300,2044867360,11110,11110,11110,11110,0
|
|
20240627,162200,2044867360,11110,11110,11110,11110,0
|
|
20240627,162100,2044867360,11110,11110,11110,11110,0
|
|
20240627,162000,2044867360,11110,11110,11110,11110,0
|
|
20240627,161900,2044867360,11110,11110,11110,11110,0
|
|
20240627,161800,2044867360,11110,11110,11110,11110,0
|
|
20240627,161700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,161600,2044867360,11110,11110,11110,11110,0
|
|
20240627,161500,2044867360,11110,11110,11110,11110,0
|
|
20240627,161400,2044867360,11110,11110,11110,11110,0
|
|
20240627,161300,2044867360,11110,11110,11110,11110,0
|
|
20240627,161200,2044867360,11110,11110,11110,11110,0
|
|
20240627,161100,2044867360,11110,11110,11110,11110,0
|
|
20240627,161000,2044867360,11110,11110,11110,11110,0
|
|
20240627,160900,2044867360,11110,11110,11110,11110,0
|
|
20240627,160800,2044867360,11110,11110,11110,11110,0
|
|
20240627,160700,2044867360,11110,11110,11110,11110,0
|
|
20240627,160600,2044867360,11110,11110,11110,11110,0
|
|
20240627,160500,2044867360,11110,11110,11110,11110,0
|
|
20240627,160400,2044867360,11110,11110,11110,11110,0
|
|
20240627,160300,2044867360,11110,11110,11110,11110,0
|
|
20240627,160200,2044867360,11110,11110,11110,11110,0
|
|
20240627,160100,2044867360,11110,11110,11110,11110,0
|
|
20240627,160000,2044867360,11110,11110,11110,11110,0
|
|
20240627,155900,2044867360,11110,11110,11110,11110,0
|
|
20240627,155800,2044867360,11110,11110,11110,11110,0
|
|
20240627,155700,2044867360,11110,11110,11110,11110,0
|
|
20240627,155600,2044867360,11110,11110,11110,11110,0
|
|
20240627,155500,2044867360,11110,11110,11110,11110,0
|
|
20240627,155400,2044867360,11110,11110,11110,11110,0
|
|
20240627,155300,2044867360,11110,11110,11110,11110,0
|
|
20240627,155200,2044867360,11110,11110,11110,11110,0
|
|
20240627,155100,2044867360,11110,11110,11110,11110,0
|
|
20240627,155000,2044867360,11110,11110,11110,11110,0
|
|
20240627,154900,2044867360,11110,11110,11110,11110,0
|
|
20240627,154800,2044867360,11110,11110,11110,11110,0
|
|
20240627,154700,2044867360,11110,11110,11110,11110,2701
|
|
20240627,154600,2044867360,11110,11110,11110,11110,0
|
|
20240627,154500,2044867360,11110,11110,11110,11110,0
|
|
20240627,154400,2044867360,11110,11110,11110,11110,0
|
|
20240627,154300,2044867360,11110,11110,11110,11110,0
|
|
20240627,154200,2044867360,11110,11110,11110,11110,0
|
|
20240627,154100,2044867360,11110,11110,11110,11110,0
|
|
20240627,154000,2044867360,11110,11110,11110,11110,0
|
|
20240627,153900,2044867360,11110,11110,11110,11110,0
|
|
20240627,153800,2044867360,11110,11110,11110,11110,0
|
|
20240627,153700,2044867360,11110,11110,11110,11110,0
|
|
20240627,153600,2044867360,11110,11110,11110,11110,0
|
|
20240627,153500,2044867360,11110,11110,11110,11110,0
|
|
20240627,153400,2044867360,11110,11110,11110,11110,0
|
|
20240627,153300,2044867360,11110,11110,11110,11110,0
|
|
20240627,153200,2044867360,11110,11110,11110,11110,0
|
|
20240627,153100,2044867360,11110,11110,11110,11110,0
|
|
20240627,153000,2044867360,11110,11110,11110,11110,2701
|
|
20240627,152900,2014859250,11110,11110,11110,11110,0
|
|
20240627,152800,2014859250,11110,11110,11110,11110,0
|
|
20240627,152700,2014859250,11110,11110,11110,11110,0
|
|
20240627,152600,2014859250,11110,11110,11110,11110,0
|
|
20240627,152500,2014859250,11110,11110,11110,11110,0
|
|
20240627,152400,2014859250,11110,11110,11110,11110,0
|
|
20240627,152300,2014859250,11110,11110,11110,11110,0
|
|
20240627,152200,2014859250,11110,11110,11110,11110,0
|
|
20240627,152100,2014859250,11110,11110,11110,11110,0
|
|
20240627,152000,2014859250,11110,11110,11110,11110,0
|
|
20240627,151900,2014859250,11110,11120,11120,11110,390
|
|
20240627,151800,2010524460,11120,11130,11130,11120,925
|
|
20240627,151700,2000238400,11120,11130,11130,11120,22
|
|
20240627,151600,1999993740,11130,11130,11130,11130,42
|
|
20240627,151500,1999526280,11130,11130,11130,11110,1561
|
|
20240627,151400,1982167310,11140,11150,11150,11130,59
|
|
20240627,151300,1981510580,11150,11130,11150,11130,65
|
|
20240627,151200,1980786830,11130,11130,11130,11120,1074
|
|
20240627,151100,1968836160,11130,11130,11130,11130,239
|
|
20240627,151000,1966176090,11130,11140,11150,11130,1890
|
|
20240627,150900,1945130650,11140,11140,11140,11140,21
|
|
20240627,150800,1944896710,11140,11140,11150,11140,1388
|
|
20240627,150700,1929422390,11130,11140,11140,11130,3424
|
|
20240627,150600,1891294970,11150,11150,11150,11140,14
|
|
20240627,150500,1891138950,11150,11150,11150,11150,264
|
|
20240627,150400,1888195350,11140,11150,11150,11140,1561
|
|
20240627,150300,1870800320,11150,11150,11150,11150,1074
|
|
20240627,150200,1858825220,11150,11150,11150,11150,0
|
|
20240627,150100,1858825220,11150,11150,11150,11150,363
|
|
20240627,150000,1854777770,11150,11150,11160,11150,91
|
|
20240627,145900,1853763110,11160,11150,11160,11150,461
|
|
20240627,145800,1848622940,11150,11150,11150,11150,3
|
|
20240627,145700,1848589490,11150,11160,11170,11150,11
|
|
20240627,145600,1848466650,11150,11160,11160,11150,342
|
|
20240627,145500,1844652930,11160,11170,11170,11160,37
|
|
20240627,145400,1844239990,11170,11160,11170,11160,45
|
|
20240627,145300,1843737780,11160,11160,11160,11160,403
|
|
20240627,145200,1839240300,11160,11160,11160,11160,0
|
|
20240627,145100,1839240300,11160,11160,11160,11160,120
|
|
20240627,145000,1837901100,11160,11160,11160,11160,299
|
|
20240627,144900,1834564260,11160,11160,11160,11160,0
|
|
20240627,144800,1834564260,11160,11160,11160,11160,414
|
|
20240627,144700,1829944020,11160,11160,11160,11160,90
|
|
20240627,144600,1828939620,11160,11160,11170,11160,808
|
|
20240627,144500,1819922330,11160,11160,11160,11160,328
|
|
20240627,144400,1816261850,11160,11160,11160,11160,50
|
|
20240627,144300,1815703850,11160,11160,11160,11160,12
|
|
20240627,144200,1815569930,11160,11160,11160,11160,243
|
|
20240627,144100,1812858050,11160,11150,11160,11150,3411
|
|
20240627,144000,1774791490,11160,11160,11160,11160,0
|
|
20240627,143900,1774791490,11160,11160,11160,11160,583
|
|
20240627,143800,1768285210,11150,11160,11160,11150,1037
|
|
20240627,143700,1756712600,11150,11150,11150,11150,277
|
|
20240627,143600,1753624050,11150,11140,11150,11140,405
|
|
20240627,143500,1749108310,11140,11160,11160,11140,422
|
|
20240627,143400,1744406920,11160,11160,11160,11160,1
|
|
20240627,143300,1744395760,11150,11150,11150,11150,623
|
|
20240627,143200,1737449310,11150,11150,11150,11150,0
|
|
20240627,143100,1737449310,11150,11150,11150,11150,3
|
|
20240627,143000,1737415860,11150,11150,11160,11150,115
|
|
20240627,142900,1736133500,11140,11150,11150,11140,456
|
|
20240627,142800,1731049120,11150,11150,11160,11150,247
|
|
20240627,142700,1728294970,11150,11150,11160,11150,1244
|
|
20240627,142600,1714423770,11160,11160,11160,11160,0
|
|
20240627,142500,1714423770,11160,11160,11160,11160,30
|
|
20240627,142400,1714088970,11150,11150,11150,11150,27
|
|
20240627,142300,1713787920,11150,11160,11160,11150,4
|
|
20240627,142200,1713743310,11160,11160,11160,11160,42
|
|
20240627,142100,1713274590,11160,11160,11160,11160,701
|
|
20240627,142000,1705451430,11170,11160,11170,11160,1013
|
|
20240627,141900,1694146150,11160,11160,11160,11160,40
|
|
20240627,141800,1693699750,11160,11160,11160,11160,290
|
|
20240627,141700,1690463350,11160,11160,11160,11160,24
|
|
20240627,141600,1690195510,11160,11160,11160,11160,0
|
|
20240627,141500,1690195510,11160,11160,11160,11160,1
|
|
20240627,141400,1690184350,11160,11160,11160,11160,57
|
|
20240627,141300,1689548230,11160,11160,11160,11160,102
|
|
20240627,141200,1688409910,11150,11150,11150,11150,0
|
|
20240627,141100,1688409910,11150,11170,11170,11150,521
|
|
20240627,141000,1682598580,11170,11170,11170,11170,168
|
|
20240627,140900,1680722020,11150,11150,11150,11150,101
|
|
20240627,140800,1679595870,11150,11150,11150,11150,1
|
|
20240627,140700,1679584720,11150,11150,11150,11150,4
|
|
20240627,140600,1679540120,11170,11170,11170,11170,215
|
|
20240627,140500,1677138570,11150,11180,11180,11150,726
|
|
20240627,140400,1669037330,11180,11190,11190,11180,549
|
|
20240627,140300,1662898210,11180,11190,11190,11170,2126
|
|
20240627,140200,1639108410,11180,11180,11180,11180,526
|
|
20240627,140100,1633227730,11170,11170,11180,11170,401
|
|
20240627,140000,1628745560,11170,11150,11170,11150,191
|
|
20240627,135900,1626612130,11150,11160,11170,11150,474
|
|
20240627,135800,1621326600,11160,11160,11160,11160,20
|
|
20240627,135700,1621103400,11150,11170,11170,11150,25
|
|
20240627,135600,1620824600,11160,11160,11160,11160,208
|
|
20240627,135500,1618503320,11160,11160,11160,11160,201
|
|
20240627,135400,1616260160,11160,11150,11160,11150,151
|
|
20240627,135300,1614576410,11150,11150,11150,11150,859
|
|
20240627,135200,1604998560,11150,11170,11170,11150,110
|
|
20240627,135100,1603770850,11170,11170,11170,11170,1020
|
|
20240627,135000,1592377450,11170,11160,11170,11160,1001
|
|
20240627,134900,1581196390,11160,11160,11160,11160,90
|
|
20240627,134800,1580191990,11160,11160,11160,11160,10
|
|
20240627,134700,1580080390,11170,11170,11170,11170,5
|
|
20240627,134600,1580024540,11150,11170,11170,11150,35
|
|
20240627,134500,1579634090,11170,11170,11170,11170,20
|
|
20240627,134400,1579410690,11170,11150,11170,11150,33
|
|
20240627,134300,1579042540,11170,11170,11170,11170,1
|
|
20240627,134200,1579031370,11170,11160,11170,11150,278
|
|
20240627,134100,1575931450,11140,11170,11170,11140,2553
|
|
20240627,134000,1547462930,11180,11190,11200,11180,300
|
|
20240627,133900,1544105630,11190,11150,11200,11150,13635
|
|
20240627,133800,1391772470,11140,11140,11140,11140,261
|
|
20240627,133700,1388864930,11130,11140,11140,11130,344
|
|
20240627,133600,1385033210,11130,11130,11130,11130,0
|
|
20240627,133500,1385033210,11130,11140,11140,11130,145
|
|
20240627,133400,1383419310,11140,11140,11140,11140,251
|
|
20240627,133300,1380623170,11140,11140,11140,11140,394
|
|
20240627,133200,1376234010,11130,11130,11130,11130,6
|
|
20240627,133100,1376167230,11140,11140,11140,11140,372
|
|
20240627,133000,1372023150,11150,11140,11150,11140,80
|
|
20240627,132900,1371131940,11140,11140,11140,11140,122
|
|
20240627,132800,1369772860,11140,11130,11140,11130,176
|
|
20240627,132700,1367812230,11130,11130,11130,11130,502
|
|
20240627,132600,1362224970,11130,11140,11140,11130,21
|
|
20240627,132500,1361991060,11140,11140,11140,11140,0
|
|
20240627,132400,1361991060,11140,11140,11140,11140,1
|
|
20240627,132300,1361979920,11130,11130,11130,11130,0
|
|
20240627,132200,1361979920,11130,11130,11130,11130,0
|
|
20240627,132100,1361979920,11130,11130,11130,11130,737
|
|
20240627,132000,1353777110,11130,11130,11130,11130,268
|
|
20240627,131900,1350794270,11130,11150,11150,11130,709
|
|
20240627,131800,1342891750,11140,11140,11140,11140,3
|
|
20240627,131700,1342858330,11130,11130,11130,11130,0
|
|
20240627,131600,1342858330,11130,11150,11150,11130,289
|
|
20240627,131500,1339637460,11150,11140,11150,11130,640
|
|
20240627,131400,1332501950,11140,11140,11140,11140,19
|
|
20240627,131300,1332290290,11150,11140,11150,11140,13
|
|
20240627,131200,1332145390,11150,11140,11150,11140,438
|
|
20240627,131100,1327266060,11140,11140,11140,11140,1
|
|
20240627,131000,1327254920,11130,11140,11150,11130,30
|
|
20240627,130900,1326920770,11150,11150,11150,11150,0
|
|
20240627,130800,1326920770,11150,11150,11150,11140,1808
|
|
20240627,130700,1306771530,11150,11140,11150,11140,405
|
|
20240627,130600,1302258800,11140,11150,11150,11140,128
|
|
20240627,130500,1300832100,11150,11140,11160,11140,451
|
|
20240627,130400,1295803700,11140,11140,11140,11140,100
|
|
20240627,130300,1294689700,11150,11150,11150,11150,105
|
|
20240627,130200,1293518950,11150,11150,11150,11130,1202
|
|
20240627,130100,1280126610,11140,11140,11140,11140,90
|
|
20240627,130000,1279124010,11140,11140,11140,11140,41
|
|
20240627,125900,1278667270,11140,11140,11140,11140,1
|
|
20240627,125800,1278656130,11130,11130,11130,11130,34
|
|
20240627,125700,1278277710,11140,11140,11140,11140,230
|
|
20240627,125600,1275715510,11140,11140,11140,11140,0
|
|
20240627,125500,1275715510,11140,11140,11140,11140,13
|
|
20240627,125400,1275570690,11130,11130,11140,11130,196
|
|
20240627,125300,1273388750,11130,11130,11130,11130,8
|
|
20240627,125200,1273299710,11140,11130,11150,11130,201
|
|
20240627,125100,1271061560,11130,11130,11130,11130,0
|
|
20240627,125000,1271061560,11130,11130,11130,11130,40
|
|
20240627,124900,1270616360,11130,11130,11130,11130,10
|
|
20240627,124800,1270505060,11130,11130,11130,11130,1
|
|
20240627,124700,1270493930,11130,11130,11130,11130,21
|
|
20240627,124600,1270260200,11130,11140,11150,11130,7
|
|
20240627,124500,1270182240,11150,11150,11150,11150,18
|
|
20240627,124400,1269981540,11130,11130,11130,11130,0
|
|
20240627,124300,1269981540,11130,11130,11130,11130,10
|
|
20240627,124200,1269870240,11130,11130,11130,11130,10
|
|
20240627,124100,1269758940,11130,11130,11130,11130,165
|
|
20240627,124000,1267922490,11130,11130,11130,11130,200
|
|
20240627,123900,1265696490,11130,11140,11150,11130,42
|
|
20240627,123800,1265228610,11140,11140,11140,11140,20
|
|
20240627,123700,1265005810,11150,11140,11150,11130,1161
|
|
20240627,123600,1252080550,11140,11140,11140,11140,246
|
|
20240627,123500,1249340110,11140,11140,11140,11140,340
|
|
20240627,123400,1245552510,11140,11160,11160,11140,785
|
|
20240627,123300,1236806910,11150,11140,11150,11140,1819
|
|
20240627,123200,1216526380,11140,11130,11140,11130,192
|
|
20240627,123100,1214388920,11140,11140,11140,11140,220
|
|
20240627,123000,1211938120,11140,11140,11140,11140,110
|
|
20240627,122900,1210712720,11140,11130,11140,11130,517
|
|
20240627,122800,1204953510,11130,11130,11130,11130,130
|
|
20240627,122700,1203506610,11130,11130,11130,11130,2
|
|
20240627,122600,1203484350,11140,11130,11140,11130,225
|
|
20240627,122500,1200979900,11130,11110,11130,11110,18
|
|
20240627,122400,1200779900,11120,11130,11130,11120,700
|
|
20240627,122300,1192990900,11130,11130,11130,11130,200
|
|
20240627,122200,1190764900,11130,11130,11130,11130,55
|
|
20240627,122100,1190152750,11130,11130,11130,11130,98
|
|
20240627,122000,1189062010,11130,11130,11130,11130,377
|
|
20240627,121900,1184866000,11130,11130,11130,11130,5
|
|
20240627,121800,1184810350,11130,11110,11130,11110,202
|
|
20240627,121700,1182566090,11110,11110,11110,11110,500
|
|
20240627,121600,1177011090,11110,11110,11110,11110,300
|
|
20240627,121500,1173678090,11110,11110,11110,11110,928
|
|
20240627,121400,1163368010,11110,11120,11120,11110,122
|
|
20240627,121300,1162011380,11140,11140,11140,11140,0
|
|
20240627,121200,1162011380,11140,11120,11140,11120,416
|
|
20240627,121100,1157377200,11120,11120,11140,11120,7
|
|
20240627,121000,1157299340,11120,11120,11120,11120,0
|
|
20240627,120900,1157299340,11120,11120,11120,11120,3
|
|
20240627,120800,1157265980,11120,11120,11120,11120,0
|
|
20240627,120700,1157265980,11120,11120,11120,11120,30
|
|
20240627,120600,1156932380,11120,11150,11150,11120,301
|
|
20240627,120500,1153579590,11150,11150,11150,11150,254
|
|
20240627,120400,1150747490,11160,11130,11160,11130,7390
|
|
20240627,120300,1068360830,11110,11110,11110,11110,6
|
|
20240627,120200,1068294170,11110,11110,11110,11110,300
|
|
20240627,120100,1064961170,11110,11120,11130,11110,943
|
|
20240627,120000,1054466620,11130,11130,11130,11130,10
|
|
20240627,115900,1054355320,11120,11100,11120,11100,201
|
|
20240627,115800,1052121200,11100,11110,11110,11100,300
|
|
20240627,115700,1048790360,11110,11120,11120,11110,542
|
|
20240627,115600,1042763740,11120,11120,11120,11120,0
|
|
20240627,115500,1042763740,11120,11110,11120,11110,658
|
|
20240627,115400,1035447360,11110,11120,11120,11110,761
|
|
20240627,115300,1026991650,11120,11120,11120,11120,1009
|
|
20240627,115200,1015771570,11120,11120,11130,11120,717
|
|
20240627,115100,1007792660,11120,11110,11120,11110,953
|
|
20240627,115000,997204430,11100,11110,11110,11100,37
|
|
20240627,114900,996793460,11110,11110,11110,11110,137
|
|
20240627,114800,995271390,11100,11110,11110,11100,1318
|
|
20240627,114700,980641550,11100,11100,11100,11100,1464
|
|
20240627,114600,964391150,11100,11100,11100,11100,279
|
|
20240627,114500,961294250,11090,11090,11090,11090,0
|
|
20240627,114400,961294250,11090,11080,11090,11080,235
|
|
20240627,114300,958688140,11090,11090,11090,11090,0
|
|
20240627,114200,958688140,11090,11080,11090,11080,1040
|
|
20240627,114100,947162800,11070,11070,11070,11070,236
|
|
20240627,114000,944550280,11060,11060,11060,11060,0
|
|
20240627,113900,944550280,11060,11070,11070,11060,8
|
|
20240627,113800,944461790,11070,11070,11070,11070,0
|
|
20240627,113700,944461790,11070,11070,11070,11070,0
|
|
20240627,113600,944461790,11070,11060,11070,11060,501
|
|
20240627,113500,938920720,11060,11060,11060,11060,54
|
|
20240627,113400,938323480,11060,11060,11060,11060,3
|
|
20240627,113300,938290300,11070,11060,11070,11060,550
|
|
20240627,113200,932206280,11060,11070,11070,11060,1117
|
|
20240627,113100,919843750,11060,11070,11070,11060,51
|
|
20240627,113000,919279190,11060,11080,11090,11060,1330
|
|
20240627,112900,904565070,11090,11090,11090,11090,166
|
|
20240627,112800,902724130,11090,11080,11090,11080,437
|
|
20240627,112700,897881430,11070,11070,11070,11070,27
|
|
20240627,112600,897582540,11080,11080,11080,11070,14
|
|
20240627,112500,897427450,11080,11080,11080,11080,3
|
|
20240627,112400,897394210,11080,11080,11080,11080,19
|
|
20240627,112300,897183690,11070,11070,11070,11070,100
|
|
20240627,112200,896076690,11070,11070,11070,11070,65
|
|
20240627,112100,895357140,11070,11070,11070,11070,900
|
|
20240627,112000,885394140,11080,11080,11080,11070,215
|
|
20240627,111900,883013850,11080,11080,11080,11080,1202
|
|
20240627,111800,869695690,11080,11070,11080,11070,88
|
|
20240627,111700,868721050,11070,11070,11070,11070,100
|
|
20240627,111600,867614050,11070,11080,11080,11070,1594
|
|
20240627,111500,849967430,11080,11080,11080,11080,197
|
|
20240627,111400,847784670,11070,11080,11080,11070,184
|
|
20240627,111300,845746300,11080,11080,11080,11080,20
|
|
20240627,111200,845524700,11090,11090,11090,11080,7
|
|
20240627,111100,845447110,11090,11090,11090,11090,6
|
|
20240627,111000,845380570,11080,11080,11090,11080,22
|
|
20240627,110900,845136760,11080,11080,11080,11080,130
|
|
20240627,110800,843696360,11090,11080,11090,11080,50
|
|
20240627,110700,843142260,11080,11080,11080,11080,70
|
|
20240627,110600,842366660,11090,11090,11090,11090,4
|
|
20240627,110500,842322300,11080,11090,11090,11080,273
|
|
20240627,110400,839296730,11090,11090,11090,11090,200
|
|
20240627,110300,837078730,11090,11100,11100,11090,140
|
|
20240627,110200,835525160,11100,11100,11100,11100,100
|
|
20240627,110100,834415160,11120,11120,11120,11120,156
|
|
20240627,110000,832680440,11120,11120,11120,11120,30
|
|
20240627,105900,832346840,11130,11130,11130,11130,5
|
|
20240627,105800,832291190,11140,11140,11140,11140,0
|
|
20240627,105700,832291190,11140,11140,11140,11140,0
|
|
20240627,105600,832291190,11140,11140,11140,11140,0
|
|
20240627,105500,832291190,11140,11100,11140,11100,629
|
|
20240627,105400,825293010,11110,11090,11110,11090,656
|
|
20240627,105300,818010860,11090,11090,11090,11090,50
|
|
20240627,105200,817456360,11080,11100,11100,11080,666
|
|
20240627,105100,810072440,11100,11100,11100,11100,610
|
|
20240627,105000,803301440,11100,11110,11110,11100,46
|
|
20240627,104900,802790680,11110,11100,11110,11100,51
|
|
20240627,104800,802224570,11110,11110,11110,11110,0
|
|
20240627,104700,802224570,11110,11110,11110,11110,70
|
|
20240627,104600,801446870,11100,11100,11100,11100,204
|
|
20240627,104500,799182470,11100,11100,11100,11100,20
|
|
20240627,104400,798960470,11100,11110,11110,11100,330
|
|
20240627,104300,795294370,11110,11110,11110,11110,0
|
|
20240627,104200,795294370,11110,11110,11110,11110,10
|
|
20240627,104100,795183270,11110,11110,11110,11110,101
|
|
20240627,104000,794061160,11110,11110,11110,11110,130
|
|
20240627,103900,792616860,11110,11110,11110,11110,0
|
|
20240627,103800,792616860,11110,11120,11120,11110,841
|
|
20240627,103700,783268250,11110,11120,11120,11110,214
|
|
20240627,103600,780890560,11120,11120,11120,11120,77
|
|
20240627,103500,780034320,11130,11130,11130,11130,135
|
|
20240627,103400,778531770,11130,11130,11130,11130,71
|
|
20240627,103300,777741540,11130,11130,11130,11130,500
|
|
20240627,103200,772176540,11120,11120,11120,11120,40
|
|
20240627,103100,771731740,11130,11130,11130,11130,1
|
|
20240627,103000,771720610,11130,11130,11130,11130,180
|
|
20240627,102900,769717210,11140,11140,11140,11140,4
|
|
20240627,102800,769672650,11140,11130,11150,11130,997
|
|
20240627,102700,758569280,11130,11130,11130,11130,13
|
|
20240627,102600,758424590,11120,11110,11120,11110,355
|
|
20240627,102500,754477040,11120,11120,11120,11120,17
|
|
20240627,102400,754288000,11110,11110,11110,11110,110
|
|
20240627,102300,753065900,11110,11110,11110,11110,270
|
|
20240627,102200,750066200,11080,11080,11080,11080,400
|
|
20240627,102100,745634200,11080,11080,11080,11080,200
|
|
20240627,102000,743418200,11110,11090,11110,11090,300
|
|
20240627,101900,740090960,11090,11090,11090,11090,178
|
|
20240627,101800,738116940,11090,11100,11100,11090,867
|
|
20240627,101700,728493880,11100,11100,11100,11100,329
|
|
20240627,101600,724841980,11130,11110,11130,11100,178
|
|
20240627,101500,722865830,11120,11130,11130,11120,694
|
|
20240627,101400,715145420,11130,11130,11130,11130,1
|
|
20240627,101300,715134290,11130,11140,11140,11130,750
|
|
20240627,101200,706780230,11130,11130,11130,11130,164
|
|
20240627,101100,704954910,11130,11130,11130,11130,592
|
|
20240627,101000,698365950,11130,11130,11130,11130,296
|
|
20240627,100900,695071470,11130,11150,11150,11130,1301
|
|
20240627,100800,680566070,11150,11160,11160,11150,767
|
|
20240627,100700,672010310,11160,11170,11170,11160,676
|
|
20240627,100600,664465150,11170,11170,11170,11160,534
|
|
20240627,100500,658502570,11170,11120,11170,11110,4273
|
|
20240627,100400,610856590,11120,11110,11120,11110,775
|
|
20240627,100300,602246330,11100,11110,11110,11100,697
|
|
20240627,100200,594506520,11110,11110,11110,11110,1210
|
|
20240627,100100,581063420,11100,11100,11100,11100,27
|
|
20240627,100000,580763720,11110,11110,11110,11110,24
|
|
20240627,095900,580497080,11100,11100,11100,11100,174
|
|
20240627,095800,578565680,11100,11100,11100,11100,261
|
|
20240627,095700,575668580,11120,11120,11120,11120,59
|
|
20240627,095600,575012500,11120,11110,11120,11100,729
|
|
20240627,095500,566919900,11120,11120,11120,11120,94
|
|
20240627,095400,565874620,11120,11140,11140,11120,32
|
|
20240627,095300,565518380,11150,11100,11150,11100,1630
|
|
20240627,095200,547367240,11100,11100,11100,11100,102
|
|
20240627,095100,546235040,11090,11100,11100,11090,111
|
|
20240627,095000,545004000,11100,11100,11100,11100,205
|
|
20240627,094900,542728500,11100,11100,11100,11100,40
|
|
20240627,094800,542284500,11100,11090,11100,11090,208
|
|
20240627,094700,539977760,11100,11100,11100,11100,0
|
|
20240627,094600,539977760,11100,11100,11100,11100,0
|
|
20240627,094500,539977760,11100,11130,11130,11100,1071
|
|
20240627,094400,528069160,11130,11110,11130,11110,595
|
|
20240627,094300,521448550,11100,11110,11110,11100,550
|
|
20240627,094200,515340550,11110,11110,11110,11110,24
|
|
20240627,094100,515073910,11110,11110,11110,11110,289
|
|
20240627,094000,511863120,11110,11110,11110,11110,211
|
|
20240627,093900,509518910,11110,11100,11110,11100,23
|
|
20240627,093800,509263590,11100,11110,11110,11100,296
|
|
20240627,093700,505977890,11100,11100,11100,11100,224
|
|
20240627,093600,503491490,11100,11080,11100,11080,32
|
|
20240627,093500,503136910,11080,11110,11110,11080,1005
|
|
20240627,093400,491995580,11110,11110,11110,11110,602
|
|
20240627,093300,485307360,11110,11100,11110,11100,241
|
|
20240627,093200,482632250,11110,11110,11110,11110,140
|
|
20240627,093100,481076850,11090,11090,11090,11090,1
|
|
20240627,093000,481065760,11080,11150,11150,11080,1109
|
|
20240627,092900,468755820,11150,11170,11170,11150,339
|
|
20240627,092800,464975710,11170,11180,11180,11140,679
|
|
20240627,092700,457397910,11180,11150,11200,11150,2509
|
|
20240627,092600,429341500,11150,11110,11150,11110,4094
|
|
20240627,092500,383773290,11100,11090,11100,11090,108
|
|
20240627,092400,382574500,11100,11080,11100,11080,18
|
|
20240627,092300,382374900,11080,11080,11080,11080,226
|
|
20240627,092200,379870820,11080,11080,11080,11080,5
|
|
20240627,092100,379815420,11080,11090,11090,11080,1208
|
|
20240627,092000,366427770,11090,11090,11100,11090,125
|
|
20240627,091900,365041510,11090,11090,11090,11090,11
|
|
20240627,091800,364919520,11100,11100,11100,11100,726
|
|
20240627,091700,356860920,11100,11110,11110,11100,201
|
|
20240627,091600,354629810,11110,11110,11110,11110,437
|
|
20240627,091500,349774740,11110,11110,11120,11110,73
|
|
20240627,091400,348963040,11110,11120,11130,11110,1540
|
|
20240627,091300,331831320,11120,11090,11120,11090,1605
|
|
20240627,091200,314005040,11080,11060,11080,11060,855
|
|
20240627,091100,304547680,11070,11080,11080,11070,65
|
|
20240627,091000,303827860,11090,11090,11090,11090,101
|
|
20240627,090900,302707770,11070,11070,11090,11070,571
|
|
20240627,090800,296386200,11070,11080,11080,11070,658
|
|
20240627,090700,289100940,11070,11090,11090,11070,3776
|
|
20240627,090600,247264100,11090,11110,11110,11090,1113
|
|
20240627,090500,234914640,11110,11100,11110,11100,271
|
|
20240627,090400,231905380,11100,11090,11100,11090,971
|
|
20240627,090300,221133770,11100,11130,11130,11100,1412
|
|
20240627,090200,205444920,11140,11110,11140,11080,6974
|
|
20240627,090100,127944110,11110,11140,11140,11100,2203
|
|
20240627,090000,103464930,11150,11120,11160,11100,9099
|