636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,193300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,193200,5982445150,16080,16080,16080,16080,0
|
|
20240627,193100,5982445150,16080,16080,16080,16080,0
|
|
20240627,193000,5982445150,16080,16080,16080,16080,0
|
|
20240627,192900,5982445150,16080,16080,16080,16080,0
|
|
20240627,192800,5982445150,16080,16080,16080,16080,0
|
|
20240627,192700,5982445150,16080,16080,16080,16080,0
|
|
20240627,192600,5982445150,16080,16080,16080,16080,0
|
|
20240627,192500,5982445150,16080,16080,16080,16080,0
|
|
20240627,192400,5982445150,16080,16080,16080,16080,0
|
|
20240627,192300,5982445150,16080,16080,16080,16080,0
|
|
20240627,192200,5982445150,16080,16080,16080,16080,0
|
|
20240627,192100,5982445150,16080,16080,16080,16080,0
|
|
20240627,192000,5982445150,16080,16080,16080,16080,0
|
|
20240627,191900,5982445150,16080,16080,16080,16080,0
|
|
20240627,191800,5982445150,16080,16080,16080,16080,0
|
|
20240627,191700,5982445150,16080,16080,16080,16080,0
|
|
20240627,191600,5982445150,16080,16080,16080,16080,0
|
|
20240627,191500,5982445150,16080,16080,16080,16080,0
|
|
20240627,191400,5982445150,16080,16080,16080,16080,0
|
|
20240627,191300,5982445150,16080,16080,16080,16080,0
|
|
20240627,191200,5982445150,16080,16080,16080,16080,0
|
|
20240627,191100,5982445150,16080,16080,16080,16080,0
|
|
20240627,191000,5982445150,16080,16080,16080,16080,0
|
|
20240627,190900,5982445150,16080,16080,16080,16080,0
|
|
20240627,190800,5982445150,16080,16080,16080,16080,0
|
|
20240627,190700,5982445150,16080,16080,16080,16080,0
|
|
20240627,190600,5982445150,16080,16080,16080,16080,0
|
|
20240627,190500,5982445150,16080,16080,16080,16080,0
|
|
20240627,190400,5982445150,16080,16080,16080,16080,0
|
|
20240627,190300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,190200,5982445150,16080,16080,16080,16080,0
|
|
20240627,190100,5982445150,16080,16080,16080,16080,0
|
|
20240627,190000,5982445150,16080,16080,16080,16080,0
|
|
20240627,185900,5982445150,16080,16080,16080,16080,0
|
|
20240627,185800,5982445150,16080,16080,16080,16080,0
|
|
20240627,185700,5982445150,16080,16080,16080,16080,0
|
|
20240627,185600,5982445150,16080,16080,16080,16080,0
|
|
20240627,185500,5982445150,16080,16080,16080,16080,0
|
|
20240627,185400,5982445150,16080,16080,16080,16080,0
|
|
20240627,185300,5982445150,16080,16080,16080,16080,0
|
|
20240627,185200,5982445150,16080,16080,16080,16080,0
|
|
20240627,185100,5982445150,16080,16080,16080,16080,0
|
|
20240627,185000,5982445150,16080,16080,16080,16080,0
|
|
20240627,184900,5982445150,16080,16080,16080,16080,0
|
|
20240627,184800,5982445150,16080,16080,16080,16080,0
|
|
20240627,184700,5982445150,16080,16080,16080,16080,0
|
|
20240627,184600,5982445150,16080,16080,16080,16080,0
|
|
20240627,184500,5982445150,16080,16080,16080,16080,0
|
|
20240627,184400,5982445150,16080,16080,16080,16080,0
|
|
20240627,184300,5982445150,16080,16080,16080,16080,0
|
|
20240627,184200,5982445150,16080,16080,16080,16080,0
|
|
20240627,184100,5982445150,16080,16080,16080,16080,0
|
|
20240627,184000,5982445150,16080,16080,16080,16080,0
|
|
20240627,183900,5982445150,16080,16080,16080,16080,0
|
|
20240627,183800,5982445150,16080,16080,16080,16080,0
|
|
20240627,183700,5982445150,16080,16080,16080,16080,0
|
|
20240627,183600,5982445150,16080,16080,16080,16080,0
|
|
20240627,183500,5982445150,16080,16080,16080,16080,0
|
|
20240627,183400,5982445150,16080,16080,16080,16080,0
|
|
20240627,183300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,183200,5982445150,16080,16080,16080,16080,0
|
|
20240627,183100,5982445150,16080,16080,16080,16080,0
|
|
20240627,183000,5982445150,16080,16080,16080,16080,0
|
|
20240627,182900,5982445150,16080,16080,16080,16080,0
|
|
20240627,182800,5982445150,16080,16080,16080,16080,0
|
|
20240627,182700,5982445150,16080,16080,16080,16080,0
|
|
20240627,182600,5982445150,16080,16080,16080,16080,0
|
|
20240627,182500,5982445150,16080,16080,16080,16080,0
|
|
20240627,182400,5982445150,16080,16080,16080,16080,0
|
|
20240627,182300,5982445150,16080,16080,16080,16080,0
|
|
20240627,182200,5982445150,16080,16080,16080,16080,0
|
|
20240627,182100,5982445150,16080,16080,16080,16080,0
|
|
20240627,182000,5982445150,16080,16080,16080,16080,0
|
|
20240627,181900,5982445150,16080,16080,16080,16080,0
|
|
20240627,181800,5982445150,16080,16080,16080,16080,0
|
|
20240627,181700,5982445150,16080,16080,16080,16080,0
|
|
20240627,181600,5982445150,16080,16080,16080,16080,0
|
|
20240627,181500,5982445150,16080,16080,16080,16080,0
|
|
20240627,181400,5982445150,16080,16080,16080,16080,0
|
|
20240627,181300,5982445150,16080,16080,16080,16080,0
|
|
20240627,181200,5982445150,16080,16080,16080,16080,0
|
|
20240627,181100,5982445150,16080,16080,16080,16080,0
|
|
20240627,181000,5982445150,16080,16080,16080,16080,0
|
|
20240627,180900,5982445150,16080,16080,16080,16080,0
|
|
20240627,180800,5982445150,16080,16080,16080,16080,0
|
|
20240627,180700,5982445150,16080,16080,16080,16080,0
|
|
20240627,180600,5982445150,16080,16080,16080,16080,0
|
|
20240627,180500,5982445150,16080,16080,16080,16080,0
|
|
20240627,180400,5982445150,16080,16080,16080,16080,0
|
|
20240627,180300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,180200,5982445150,16080,16080,16080,16080,0
|
|
20240627,180100,5982445150,16080,16080,16080,16080,0
|
|
20240627,180000,5982445150,16080,16080,16080,16080,0
|
|
20240627,175900,5982445150,16080,16080,16080,16080,0
|
|
20240627,175800,5982445150,16080,16080,16080,16080,0
|
|
20240627,175700,5982445150,16080,16080,16080,16080,0
|
|
20240627,175600,5982445150,16080,16080,16080,16080,0
|
|
20240627,175500,5982445150,16080,16080,16080,16080,0
|
|
20240627,175400,5982445150,16080,16080,16080,16080,0
|
|
20240627,175300,5982445150,16080,16080,16080,16080,0
|
|
20240627,175200,5982445150,16080,16080,16080,16080,0
|
|
20240627,175100,5982445150,16080,16080,16080,16080,0
|
|
20240627,175000,5982445150,16080,16080,16080,16080,0
|
|
20240627,174900,5982445150,16080,16080,16080,16080,0
|
|
20240627,174800,5982445150,16080,16080,16080,16080,0
|
|
20240627,174700,5982445150,16080,16080,16080,16080,0
|
|
20240627,174600,5982445150,16080,16080,16080,16080,0
|
|
20240627,174500,5982445150,16080,16080,16080,16080,0
|
|
20240627,174400,5982445150,16080,16080,16080,16080,0
|
|
20240627,174300,5982445150,16080,16080,16080,16080,0
|
|
20240627,174200,5982445150,16080,16080,16080,16080,0
|
|
20240627,174100,5982445150,16080,16080,16080,16080,0
|
|
20240627,174000,5982445150,16080,16080,16080,16080,0
|
|
20240627,173900,5982445150,16080,16080,16080,16080,0
|
|
20240627,173800,5982445150,16080,16080,16080,16080,0
|
|
20240627,173700,5982445150,16080,16080,16080,16080,0
|
|
20240627,173600,5982445150,16080,16080,16080,16080,0
|
|
20240627,173500,5982445150,16080,16080,16080,16080,0
|
|
20240627,173400,5982445150,16080,16080,16080,16080,0
|
|
20240627,173300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,173200,5982445150,16080,16080,16080,16080,0
|
|
20240627,173100,5982445150,16080,16080,16080,16080,0
|
|
20240627,173000,5982445150,16080,16080,16080,16080,0
|
|
20240627,172900,5982445150,16080,16080,16080,16080,0
|
|
20240627,172800,5982445150,16080,16080,16080,16080,0
|
|
20240627,172700,5982445150,16080,16080,16080,16080,0
|
|
20240627,172600,5982445150,16080,16080,16080,16080,0
|
|
20240627,172500,5982445150,16080,16080,16080,16080,0
|
|
20240627,172400,5982445150,16080,16080,16080,16080,0
|
|
20240627,172300,5982445150,16080,16080,16080,16080,0
|
|
20240627,172200,5982445150,16080,16080,16080,16080,0
|
|
20240627,172100,5982445150,16080,16080,16080,16080,0
|
|
20240627,172000,5982445150,16080,16080,16080,16080,0
|
|
20240627,171900,5982445150,16080,16080,16080,16080,0
|
|
20240627,171800,5982445150,16080,16080,16080,16080,0
|
|
20240627,171700,5982445150,16080,16080,16080,16080,0
|
|
20240627,171600,5982445150,16080,16080,16080,16080,0
|
|
20240627,171500,5982445150,16080,16080,16080,16080,0
|
|
20240627,171400,5982445150,16080,16080,16080,16080,0
|
|
20240627,171300,5982445150,16080,16080,16080,16080,0
|
|
20240627,171200,5982445150,16080,16080,16080,16080,0
|
|
20240627,171100,5982445150,16080,16080,16080,16080,0
|
|
20240627,171000,5982445150,16080,16080,16080,16080,0
|
|
20240627,170900,5982445150,16080,16080,16080,16080,0
|
|
20240627,170800,5982445150,16080,16080,16080,16080,0
|
|
20240627,170700,5982445150,16080,16080,16080,16080,0
|
|
20240627,170600,5982445150,16080,16080,16080,16080,0
|
|
20240627,170500,5982445150,16080,16080,16080,16080,0
|
|
20240627,170400,5982445150,16080,16080,16080,16080,0
|
|
20240627,170300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,170200,5982445150,16080,16080,16080,16080,0
|
|
20240627,170100,5982445150,16080,16080,16080,16080,0
|
|
20240627,170000,5982445150,16080,16080,16080,16080,0
|
|
20240627,165900,5982445150,16080,16080,16080,16080,0
|
|
20240627,165800,5982445150,16080,16080,16080,16080,0
|
|
20240627,165700,5982445150,16080,16080,16080,16080,0
|
|
20240627,165600,5982445150,16080,16080,16080,16080,0
|
|
20240627,165500,5982445150,16080,16080,16080,16080,0
|
|
20240627,165400,5982445150,16080,16080,16080,16080,0
|
|
20240627,165300,5982445150,16080,16080,16080,16080,0
|
|
20240627,165200,5982445150,16080,16080,16080,16080,0
|
|
20240627,165100,5982445150,16080,16080,16080,16080,0
|
|
20240627,165000,5982445150,16080,16080,16080,16080,0
|
|
20240627,164900,5982445150,16080,16080,16080,16080,0
|
|
20240627,164800,5982445150,16080,16080,16080,16080,0
|
|
20240627,164700,5982445150,16080,16080,16080,16080,0
|
|
20240627,164600,5982445150,16080,16080,16080,16080,0
|
|
20240627,164500,5982445150,16080,16080,16080,16080,0
|
|
20240627,164400,5982445150,16080,16080,16080,16080,0
|
|
20240627,164300,5982445150,16080,16080,16080,16080,0
|
|
20240627,164200,5982445150,16080,16080,16080,16080,0
|
|
20240627,164100,5982445150,16080,16080,16080,16080,0
|
|
20240627,164000,5982445150,16080,16080,16080,16080,0
|
|
20240627,163900,5982445150,16080,16080,16080,16080,0
|
|
20240627,163800,5982445150,16080,16080,16080,16080,0
|
|
20240627,163700,5982445150,16080,16080,16080,16080,0
|
|
20240627,163600,5982445150,16080,16080,16080,16080,0
|
|
20240627,163500,5982445150,16080,16080,16080,16080,0
|
|
20240627,163400,5982445150,16080,16080,16080,16080,0
|
|
20240627,163300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,163200,5982445150,16080,16080,16080,16080,0
|
|
20240627,163100,5982445150,16080,16080,16080,16080,0
|
|
20240627,163000,5982445150,16080,16080,16080,16080,0
|
|
20240627,162900,5982445150,16080,16080,16080,16080,0
|
|
20240627,162800,5982445150,16080,16080,16080,16080,0
|
|
20240627,162700,5982445150,16080,16080,16080,16080,0
|
|
20240627,162600,5982445150,16080,16080,16080,16080,0
|
|
20240627,162500,5982445150,16080,16080,16080,16080,0
|
|
20240627,162400,5982445150,16080,16080,16080,16080,0
|
|
20240627,162300,5982445150,16080,16080,16080,16080,0
|
|
20240627,162200,5982445150,16080,16080,16080,16080,0
|
|
20240627,162100,5982445150,16080,16080,16080,16080,0
|
|
20240627,162000,5982445150,16080,16080,16080,16080,0
|
|
20240627,161900,5982445150,16080,16080,16080,16080,0
|
|
20240627,161800,5982445150,16080,16080,16080,16080,0
|
|
20240627,161700,5982445150,16080,16080,16080,16080,0
|
|
20240627,161600,5982445150,16080,16080,16080,16080,0
|
|
20240627,161500,5982445150,16080,16080,16080,16080,0
|
|
20240627,161400,5982445150,16080,16080,16080,16080,0
|
|
20240627,161300,5982445150,16080,16080,16080,16080,0
|
|
20240627,161200,5982445150,16080,16080,16080,16080,0
|
|
20240627,161100,5982445150,16080,16080,16080,16080,0
|
|
20240627,161000,5982445150,16080,16080,16080,16080,0
|
|
20240627,160900,5982445150,16080,16080,16080,16080,0
|
|
20240627,160800,5982445150,16080,16080,16080,16080,0
|
|
20240627,160700,5982445150,16080,16080,16080,16080,0
|
|
20240627,160600,5982445150,16080,16080,16080,16080,0
|
|
20240627,160500,5982445150,16080,16080,16080,16080,0
|
|
20240627,160400,5982445150,16080,16080,16080,16080,0
|
|
20240627,160300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,160200,5982445150,16080,16080,16080,16080,0
|
|
20240627,160100,5982445150,16080,16080,16080,16080,0
|
|
20240627,160000,5982445150,16080,16080,16080,16080,0
|
|
20240627,155900,5982445150,16080,16080,16080,16080,0
|
|
20240627,155800,5982445150,16080,16080,16080,16080,0
|
|
20240627,155700,5982445150,16080,16080,16080,16080,0
|
|
20240627,155600,5982445150,16080,16080,16080,16080,0
|
|
20240627,155500,5982445150,16080,16080,16080,16080,0
|
|
20240627,155400,5982445150,16080,16080,16080,16080,0
|
|
20240627,155300,5982445150,16080,16080,16080,16080,0
|
|
20240627,155200,5982445150,16080,16080,16080,16080,0
|
|
20240627,155100,5982445150,16080,16080,16080,16080,0
|
|
20240627,155000,5982445150,16080,16080,16080,16080,0
|
|
20240627,154900,5982445150,16080,16080,16080,16080,0
|
|
20240627,154800,5982445150,16080,16080,16080,16080,0
|
|
20240627,154700,5982445150,16080,16080,16080,16080,0
|
|
20240627,154600,5982445150,16080,16080,16080,16080,0
|
|
20240627,154500,5982445150,16080,16080,16080,16080,0
|
|
20240627,154400,5982445150,16080,16080,16080,16080,0
|
|
20240627,154300,5982445150,16080,16080,16080,16080,0
|
|
20240627,154200,5982445150,16080,16080,16080,16080,0
|
|
20240627,154100,5982445150,16080,16080,16080,16080,0
|
|
20240627,154000,5982445150,16080,16080,16080,16080,0
|
|
20240627,153900,5982445150,16080,16080,16080,16080,0
|
|
20240627,153800,5982445150,16080,16080,16080,16080,0
|
|
20240627,153700,5982445150,16080,16080,16080,16080,0
|
|
20240627,153600,5982445150,16080,16080,16080,16080,0
|
|
20240627,153500,5982445150,16080,16080,16080,16080,0
|
|
20240627,153400,5982445150,16080,16080,16080,16080,0
|
|
20240627,153300,5982445150,16080,16080,16080,16080,5143
|
|
20240627,153200,5982445150,16080,16080,16080,16080,0
|
|
20240627,153100,5982445150,16080,16080,16080,16080,0
|
|
20240627,153000,5982445150,16080,16080,16080,16080,5143
|
|
20240627,152900,5899745710,16070,16070,16070,16070,0
|
|
20240627,152800,5899745710,16070,16070,16070,16070,0
|
|
20240627,152700,5899745710,16070,16070,16070,16070,0
|
|
20240627,152600,5899745710,16070,16070,16070,16070,0
|
|
20240627,152500,5899745710,16070,16070,16070,16070,0
|
|
20240627,152400,5899745710,16070,16070,16070,16070,0
|
|
20240627,152300,5899745710,16070,16070,16070,16070,0
|
|
20240627,152200,5899745710,16070,16070,16070,16070,0
|
|
20240627,152100,5899745710,16070,16070,16070,16070,0
|
|
20240627,152000,5899745710,16070,16070,16070,16070,0
|
|
20240627,151900,5899745710,16070,16080,16080,16060,1053
|
|
20240627,151800,5882825770,16070,16040,16070,16040,1771
|
|
20240627,151700,5854394260,16030,16020,16030,16010,2487
|
|
20240627,151600,5814543770,16010,16010,16020,16010,557
|
|
20240627,151500,5805624110,16010,16020,16020,16010,369
|
|
20240627,151400,5799714250,16010,16020,16020,16010,324
|
|
20240627,151300,5794525770,16020,16030,16040,16020,1262
|
|
20240627,151200,5774305030,16030,16030,16030,16020,841
|
|
20240627,151100,5760825370,16040,16040,16040,16020,483
|
|
20240627,151000,5753082640,16030,16030,16040,16030,313
|
|
20240627,150900,5748063080,16030,16010,16030,16010,225
|
|
20240627,150800,5744457410,16010,16030,16030,16010,451
|
|
20240627,150700,5737235490,16030,16020,16030,16020,297
|
|
20240627,150600,5732475080,16020,16020,16040,16020,287
|
|
20240627,150500,5727875180,16020,16040,16040,16020,6
|
|
20240627,150400,5727779040,16020,16020,16040,16020,1089
|
|
20240627,150300,5710328860,16020,16050,16050,16020,361
|
|
20240627,150200,5704541130,16050,16040,16050,16020,1053
|
|
20240627,150100,5687660690,16060,16070,16080,16040,827
|
|
20240627,150000,5674377730,16070,16050,16070,16050,206
|
|
20240627,145900,5671070520,16060,16050,16060,16050,147
|
|
20240627,145800,5668709860,16050,16060,16060,16050,267
|
|
20240627,145700,5664424300,16060,16070,16070,16050,581
|
|
20240627,145600,5655092750,16060,16070,16070,16060,459
|
|
20240627,145500,5647717650,16070,16070,16080,16070,90
|
|
20240627,145400,5646271250,16080,16080,16080,16070,396
|
|
20240627,145300,5639905940,16080,16080,16080,16080,558
|
|
20240627,145200,5630933300,16080,16060,16080,16060,1015
|
|
20240627,145100,5614623260,16060,16060,16060,16050,1619
|
|
20240627,145000,5588623310,16060,16060,16070,16060,683
|
|
20240627,144900,5577652760,16070,16080,16080,16070,846
|
|
20240627,144800,5564052150,16070,16080,16080,16060,337
|
|
20240627,144700,5558638690,16080,16080,16080,16060,168
|
|
20240627,144600,5555937270,16080,16080,16090,16050,329
|
|
20240627,144500,5550646730,16050,16050,16100,16050,6044
|
|
20240627,144400,5453502140,16050,16020,16050,16020,2357
|
|
20240627,144300,5415692480,16020,16030,16030,16020,74
|
|
20240627,144200,5414506280,16030,16030,16030,16030,363
|
|
20240627,144100,5408687390,16030,16030,16030,16020,100
|
|
20240627,144000,5407085280,16020,16030,16030,16020,92
|
|
20240627,143900,5405611210,16040,16020,16040,16020,521
|
|
20240627,143800,5397259120,16020,16030,16030,16020,196
|
|
20240627,143700,5394117820,16030,16030,16030,16030,201
|
|
20240627,143600,5390895790,16030,16040,16040,16030,332
|
|
20240627,143500,5385571630,16050,16050,16050,16050,2
|
|
20240627,143400,5385539530,16050,16040,16050,16030,579
|
|
20240627,143300,5376253260,16040,16050,16050,16040,301
|
|
20240627,143200,5371423450,16050,16040,16050,16040,700
|
|
20240627,143100,5360189010,16050,16050,16050,16050,103
|
|
20240627,143000,5358535860,16040,16030,16040,16020,1077
|
|
20240627,142900,5341262020,16030,16020,16030,16000,1761
|
|
20240627,142800,5313047800,15990,15990,16020,15990,259
|
|
20240627,142700,5308901570,16000,16000,16010,16000,1225
|
|
20240627,142600,5289298790,16000,15990,16020,15990,679
|
|
20240627,142500,5278428850,16020,15990,16020,15990,729
|
|
20240627,142400,5266762790,16000,16010,16010,16000,752
|
|
20240627,142300,5254727490,16020,16020,16030,16020,898
|
|
20240627,142200,5240339930,16020,16020,16020,16020,60
|
|
20240627,142100,5239378730,16030,16020,16030,16020,11
|
|
20240627,142000,5239202500,16020,16030,16030,16020,317
|
|
20240627,141900,5234121960,16030,16020,16030,16020,264
|
|
20240627,141800,5229891680,16020,16020,16020,16020,135
|
|
20240627,141700,5227728980,16030,16020,16030,16020,191
|
|
20240627,141600,5224667450,16020,16020,16020,16010,489
|
|
20240627,141500,5216834580,16020,16020,16020,16020,51
|
|
20240627,141400,5216017560,16030,16030,16030,16020,309
|
|
20240627,141300,5211066290,16010,16030,16030,16010,1002
|
|
20240627,141200,5195005870,16030,16030,16030,16030,214
|
|
20240627,141100,5191575450,16030,16040,16040,16030,18
|
|
20240627,141000,5191286900,16030,16000,16030,15990,1288
|
|
20240627,140900,5170664690,16010,16030,16030,16010,1486
|
|
20240627,140800,5146863490,16040,16050,16050,16040,117
|
|
20240627,140700,5144986800,16040,16040,16050,16040,399
|
|
20240627,140600,5138583760,16040,16050,16050,16040,151
|
|
20240627,140500,5136160710,16050,16040,16050,16040,115
|
|
20240627,140400,5134315060,16040,16040,16040,16030,520
|
|
20240627,140300,5125974960,16040,16040,16060,16040,2064
|
|
20240627,140200,5092860500,16040,16040,16040,16030,1032
|
|
20240627,140100,5076308050,16040,16030,16040,16030,333
|
|
20240627,140000,5070967230,16040,16030,16040,16030,51
|
|
20240627,135900,5070149690,16040,16030,16040,16030,143
|
|
20240627,135800,5067856770,16050,16050,16050,16030,218
|
|
20240627,135700,5064358820,16050,16050,16050,16050,177
|
|
20240627,135600,5061517970,16050,16040,16060,16020,1136
|
|
20240627,135500,5043286390,16040,16000,16040,16000,1343
|
|
20240627,135400,5021759210,15990,16010,16010,15990,538
|
|
20240627,135300,5013152040,16000,16010,16010,16000,788
|
|
20240627,135200,5000540470,16010,16040,16040,16010,708
|
|
20240627,135100,4989200740,16040,16040,16040,16040,166
|
|
20240627,135000,4986538100,16030,16030,16040,16030,155
|
|
20240627,134900,4984053440,16040,16040,16050,16040,34
|
|
20240627,134800,4983508070,16040,16030,16040,16030,508
|
|
20240627,134700,4975363830,16040,16040,16050,16040,559
|
|
20240627,134600,4966396660,16040,16040,16040,16040,304
|
|
20240627,134500,4961520500,16050,16040,16060,16040,1094
|
|
20240627,134400,4943962680,16040,16060,16060,16040,262
|
|
20240627,134300,4939758160,16050,16060,16060,16050,56
|
|
20240627,134200,4938858960,16060,16050,16060,16040,239
|
|
20240627,134100,4935021840,16050,16050,16050,16050,734
|
|
20240627,134000,4923241140,16050,16050,16050,16040,301
|
|
20240627,133900,4918410620,16050,16050,16050,16050,742
|
|
20240627,133800,4906501520,16050,16060,16060,16050,217
|
|
20240627,133700,4903016920,16050,16040,16050,16040,378
|
|
20240627,133600,4896951190,16040,16020,16050,16020,968
|
|
20240627,133500,4881427860,16020,16020,16020,16020,879
|
|
20240627,133400,4867346280,16020,16020,16020,16010,23
|
|
20240627,133300,4866977830,16020,16010,16020,16010,403
|
|
20240627,133200,4860525690,16010,16010,16010,16000,669
|
|
20240627,133100,4849817880,16000,16000,16000,16000,112
|
|
20240627,133000,4848025880,15990,15990,16000,15990,473
|
|
20240627,132900,4840460240,16000,15990,16000,15990,1941
|
|
20240627,132800,4809422370,15990,15990,15990,15980,458
|
|
20240627,132700,4802099200,15980,15980,15980,15980,201
|
|
20240627,132600,4798887220,15970,15990,15990,15970,2
|
|
20240627,132500,4798855260,15970,15990,15990,15970,136
|
|
20240627,132400,4796682660,15970,15980,15980,15970,83
|
|
20240627,132300,4795357130,15980,15970,15980,15960,276
|
|
20240627,132200,4790950330,15970,15960,15970,15960,124
|
|
20240627,132100,4788970070,15960,15960,15960,15960,297
|
|
20240627,132000,4784229950,15950,15950,15950,15940,557
|
|
20240627,131900,4775347770,15950,15950,15950,15950,199
|
|
20240627,131800,4772173720,15960,15960,15960,15960,162
|
|
20240627,131700,4769588200,15960,15960,15960,15960,14
|
|
20240627,131600,4769364760,15950,15960,15960,15950,228
|
|
20240627,131500,4765726560,15970,15970,15970,15970,1
|
|
20240627,131400,4765710590,15970,15960,15970,15960,247
|
|
20240627,131300,4761768000,15970,15960,15970,15960,2
|
|
20240627,131200,4761736070,15950,15940,15950,15940,384
|
|
20240627,131100,4755612870,15940,15940,15950,15940,4
|
|
20240627,131000,4755549100,15930,15950,15950,15930,93
|
|
20240627,130900,4754065870,15940,15950,15950,15910,3013
|
|
20240627,130800,4706076850,15950,15960,15960,15950,187
|
|
20240627,130700,4703093030,15970,15950,15970,15950,192
|
|
20240627,130600,4700027240,15950,15970,15970,15950,4087
|
|
20240627,130500,4634819780,15970,15970,15970,15970,40
|
|
20240627,130400,4634180980,15960,15990,15990,15960,993
|
|
20240627,130300,4618320160,15990,16000,16000,15990,685
|
|
20240627,130200,4607361810,16020,16000,16030,16000,249
|
|
20240627,130100,4603372840,16020,15990,16020,15970,169
|
|
20240627,130000,4600666860,15970,15990,15990,15970,2100
|
|
20240627,125900,4567113250,15990,15990,15990,15990,514
|
|
20240627,125800,4558894390,15990,16020,16020,15990,501
|
|
20240627,125700,4550881880,16030,16020,16030,16020,652
|
|
20240627,125600,4540436830,16020,16000,16020,16000,101
|
|
20240627,125500,4538820810,16000,16000,16020,15990,1299
|
|
20240627,125400,4518036880,16000,16020,16020,16000,1828
|
|
20240627,125300,4488778490,16020,16030,16040,16020,151
|
|
20240627,125200,4486358660,16030,16040,16040,16030,212
|
|
20240627,125100,4482958890,16050,16040,16050,16040,177
|
|
20240627,125000,4480118530,16040,16030,16040,16030,52
|
|
20240627,124900,4479284460,16050,16040,16050,16030,636
|
|
20240627,124800,4469088690,16050,16040,16050,16040,286
|
|
20240627,124700,4464499600,16040,16030,16050,16020,1042
|
|
20240627,124600,4447786330,16030,16020,16030,16020,586
|
|
20240627,124500,4438392770,16020,16020,16020,16010,517
|
|
20240627,124400,4430112930,16010,16000,16010,16000,300
|
|
20240627,124300,4425309980,16000,16010,16010,16000,550
|
|
20240627,124200,4416508260,16000,16010,16010,16000,502
|
|
20240627,124100,4408474350,16010,16020,16020,16010,62
|
|
20240627,124000,4407481720,16010,16020,16020,16010,283
|
|
20240627,123900,4402948610,16020,16020,16020,16010,110
|
|
20240627,123800,4401187360,16020,16010,16020,16010,168
|
|
20240627,123700,4398497000,16010,16020,16020,16010,476
|
|
20240627,123600,4390872220,16020,16010,16020,16010,418
|
|
20240627,123500,4384177470,16010,16010,16010,16010,0
|
|
20240627,123400,4384177470,16010,16000,16010,16000,24
|
|
20240627,123300,4383793250,16000,16000,16000,16000,51
|
|
20240627,123200,4382977250,16000,16000,16000,16000,345
|
|
20240627,123100,4377457250,16000,16010,16010,16000,8
|
|
20240627,123000,4377329200,16010,16000,16010,16000,70
|
|
20240627,122900,4376209170,16000,16000,16000,16000,609
|
|
20240627,122800,4366465170,16000,16000,16000,16000,11
|
|
20240627,122700,4366289170,16000,16010,16010,16000,220
|
|
20240627,122600,4362768600,16020,16020,16020,16010,668
|
|
20240627,122500,4352072270,16020,16020,16030,16020,47
|
|
20240627,122400,4351319290,16020,16030,16030,16010,738
|
|
20240627,122300,4339503350,16020,16020,16020,16020,115
|
|
20240627,122200,4337661050,16010,16030,16030,16010,261
|
|
20240627,122100,4333481180,16030,16030,16030,16030,21
|
|
20240627,122000,4333144550,16040,16030,16040,16030,221
|
|
20240627,121900,4329600170,16040,16030,16040,16030,72
|
|
20240627,121800,4328445910,16030,16030,16030,16030,12
|
|
20240627,121700,4328253550,16030,16030,16040,16030,141
|
|
20240627,121600,4325993210,16030,16020,16040,16020,105
|
|
20240627,121500,4324309410,16040,16040,16040,16010,227
|
|
20240627,121400,4320673480,16040,16020,16040,16020,606
|
|
20240627,121300,4310962390,16020,16020,16020,16000,107
|
|
20240627,121200,4309248270,16020,15990,16020,15990,253
|
|
20240627,121100,4305201560,15990,15980,15990,15980,201
|
|
20240627,121000,4301987670,15990,15980,15990,15980,100
|
|
20240627,120900,4300389330,15990,15980,15990,15980,251
|
|
20240627,120800,4296376190,15980,15980,15980,15980,116
|
|
20240627,120700,4294522510,15970,16000,16030,15970,396
|
|
20240627,120600,4288193220,16010,16030,16030,16010,245
|
|
20240627,120500,4284270750,16030,15980,16030,15980,762
|
|
20240627,120400,4272090310,15980,15980,15980,15980,3
|
|
20240627,120300,4272042370,15970,15980,15980,15970,176
|
|
20240627,120200,4269230540,15980,15980,15990,15980,254
|
|
20240627,120100,4265171440,15980,16000,16000,15980,1379
|
|
20240627,120000,4243110390,16010,16020,16020,16010,219
|
|
20240627,115900,4239603200,16020,16020,16020,16010,156
|
|
20240627,115800,4237104590,16020,16030,16030,16020,128
|
|
20240627,115700,4235053730,16030,16030,16030,16020,361
|
|
20240627,115600,4229268920,16040,16050,16050,16040,227
|
|
20240627,115500,4225626690,16040,16030,16050,16030,226
|
|
20240627,115400,4222001840,16050,16040,16050,16000,2301
|
|
20240627,115300,4185137490,16050,16060,16060,16050,130
|
|
20240627,115200,4183049780,16060,16050,16060,16050,131
|
|
20240627,115100,4180946030,16040,16050,16050,16040,439
|
|
20240627,115000,4173902000,16050,16080,16080,16050,213
|
|
20240627,114900,4170477130,16080,16040,16080,16040,1618
|
|
20240627,114800,4144502510,16040,16020,16040,16020,785
|
|
20240627,114700,4131916310,16030,16040,16040,16030,140
|
|
20240627,114600,4129672010,16030,16040,16040,16030,210
|
|
20240627,114500,4126305230,16040,16040,16040,16040,486
|
|
20240627,114400,4118509790,16040,16050,16050,16040,189
|
|
20240627,114300,4115476350,16050,16050,16050,16050,60
|
|
20240627,114200,4114513350,16050,16050,16050,16040,599
|
|
20240627,114100,4104903750,16050,16060,16060,16050,633
|
|
20240627,114000,4094740830,16060,16060,16060,16060,25
|
|
20240627,113900,4094339330,16040,16060,16060,16040,930
|
|
20240627,113800,4079412850,16060,16070,16090,16060,772
|
|
20240627,113700,4067009910,16070,16070,16070,16070,198
|
|
20240627,113600,4063828050,16070,16070,16080,16070,580
|
|
20240627,113500,4054506680,16070,16080,16080,16070,420
|
|
20240627,113400,4047756590,16080,16080,16080,16080,20
|
|
20240627,113300,4047434990,16080,16070,16080,16070,122
|
|
20240627,113200,4045473310,16080,16090,16090,16070,288
|
|
20240627,113100,4040842130,16080,16090,16090,16080,268
|
|
20240627,113000,4036530690,16080,16070,16080,16070,523
|
|
20240627,112900,4028124510,16070,16090,16090,16070,944
|
|
20240627,112800,4012948420,16100,16120,16120,16100,486
|
|
20240627,112700,4005117750,16120,16100,16130,16080,663
|
|
20240627,112600,3994447700,16110,16100,16110,16090,235
|
|
20240627,112500,3990662240,16130,16120,16130,16110,761
|
|
20240627,112400,3978392640,16120,16120,16120,16100,189
|
|
20240627,112300,3975346750,16120,16070,16140,16070,7888
|
|
20240627,112200,3848291630,16080,16070,16080,16070,191
|
|
20240627,112100,3845220510,16080,16080,16090,16070,210
|
|
20240627,112000,3841843120,16080,16080,16080,16070,724
|
|
20240627,111900,3830204090,16070,16070,16070,16070,154
|
|
20240627,111800,3827729310,16080,16090,16090,16080,487
|
|
20240627,111700,3819897600,16090,16070,16090,16070,591
|
|
20240627,111600,3810392060,16070,16070,16080,16060,918
|
|
20240627,111500,3795635210,16070,16060,16070,16060,957
|
|
20240627,111400,3780260790,16050,16050,16060,16050,331
|
|
20240627,111300,3774946620,16060,16050,16060,16050,713
|
|
20240627,111200,3763502960,16050,16020,16050,16020,1995
|
|
20240627,111100,3731500850,16020,16020,16030,16020,223
|
|
20240627,111000,3727927710,16020,16000,16020,15990,559
|
|
20240627,110900,3718983640,16010,16010,16010,16000,193
|
|
20240627,110800,3715894950,16020,16030,16030,16010,55
|
|
20240627,110700,3715013600,15970,15950,16050,15940,2163
|
|
20240627,110600,3680394110,15940,15950,15950,15940,226
|
|
20240627,110500,3676790720,15950,15950,15950,15940,580
|
|
20240627,110400,3667540120,15940,15950,15950,15940,337
|
|
20240627,110300,3662166360,15950,15960,15960,15950,383
|
|
20240627,110200,3656057430,15950,15960,15960,15950,61
|
|
20240627,110100,3655084470,15950,15940,15950,15940,247
|
|
20240627,110000,3651145320,15950,15910,15950,15910,977
|
|
20240627,105900,3635589210,15920,15970,15970,15910,4117
|
|
20240627,105800,3569988540,15970,15980,15980,15970,818
|
|
20240627,105700,3556919530,15980,16000,16000,15980,231
|
|
20240627,105600,3553227210,15980,16010,16010,15980,3074
|
|
20240627,105500,3504056740,16010,16030,16030,16010,743
|
|
20240627,105400,3492155670,16030,16030,16030,16030,27
|
|
20240627,105300,3491722860,16030,16010,16040,16010,543
|
|
20240627,105200,3483014180,16010,16030,16030,16010,1453
|
|
20240627,105100,3459745350,16020,16050,16050,16020,271
|
|
20240627,105000,3455399700,16040,16030,16070,16010,4793
|
|
20240627,104900,3378581680,16030,16060,16070,16030,1188
|
|
20240627,104800,3359518280,16070,16070,16080,16050,918
|
|
20240627,104700,3344769710,16090,16070,16090,16070,206
|
|
20240627,104600,3341457170,16090,16090,16090,16090,78
|
|
20240627,104500,3340202150,16090,16090,16090,16090,37
|
|
20240627,104400,3339606820,16100,16090,16100,16090,498
|
|
20240627,104300,3331589330,16090,16080,16110,16070,660
|
|
20240627,104200,3320965310,16080,16030,16100,16030,1351
|
|
20240627,104100,3299253870,16060,16070,16070,16030,2127
|
|
20240627,104000,3265124100,16070,16050,16070,16040,821
|
|
20240627,103900,3251950800,16050,16050,16070,16040,739
|
|
20240627,103800,3240086570,16040,16070,16070,16040,1664
|
|
20240627,103700,3213371150,16070,16070,16070,16070,322
|
|
20240627,103600,3208196610,16070,16070,16080,16070,518
|
|
20240627,103500,3199869980,16070,16070,16070,16070,459
|
|
20240627,103400,3192493850,16070,16090,16090,16070,492
|
|
20240627,103300,3184581590,16090,16080,16100,16080,1440
|
|
20240627,103200,3161413600,16080,16090,16100,16080,1409
|
|
20240627,103100,3138749930,16090,16080,16090,16070,1384
|
|
20240627,103000,3116494240,16090,16070,16090,16050,1732
|
|
20240627,102900,3088655990,16090,16090,16100,16060,2216
|
|
20240627,102800,3053035020,16090,16130,16130,16080,2799
|
|
20240627,102700,3007968240,16100,16080,16130,16080,1576
|
|
20240627,102600,2982585330,16090,16080,16090,16070,947
|
|
20240627,102500,2967359030,16080,16050,16100,16050,845
|
|
20240627,102400,2953773400,16050,16130,16140,16050,4358
|
|
20240627,102300,2883673470,16130,16090,16140,16080,2665
|
|
20240627,102200,2840773430,16080,16100,16130,16060,3896
|
|
20240627,102100,2778144410,16100,16150,16160,16070,3632
|
|
20240627,102000,2719643890,16160,16130,16180,16120,5255
|
|
20240627,101900,2634751770,16150,16120,16150,16070,4777
|
|
20240627,101800,2557751100,16130,16160,16200,16110,12305
|
|
20240627,101700,2358844750,16170,15990,16170,15980,18500
|
|
20240627,101600,2061750320,15980,15930,16000,15930,6056
|
|
20240627,101500,1965016100,15930,15930,15940,15930,362
|
|
20240627,101400,1959245870,15930,15930,15930,15930,391
|
|
20240627,101300,1953017240,15930,15910,15930,15910,243
|
|
20240627,101200,1949147840,15930,15940,15940,15900,1508
|
|
20240627,101100,1925145760,15940,15940,15950,15940,470
|
|
20240627,101000,1917653840,15940,15940,15940,15920,530
|
|
20240627,100900,1909205890,15940,15930,15940,15920,1535
|
|
20240627,100800,1884747590,15930,15910,15930,15910,1830
|
|
20240627,100700,1855613370,15910,15910,15920,15910,335
|
|
20240627,100600,1850283490,15910,15900,15910,15900,707
|
|
20240627,100500,1839037510,15890,15900,15900,15880,445
|
|
20240627,100400,1831964010,15900,15890,15900,15880,566
|
|
20240627,100300,1822966470,15890,15900,15910,15880,2083
|
|
20240627,100200,1789860320,15900,15900,15900,15890,77
|
|
20240627,100100,1788636120,15890,15900,15900,15890,994
|
|
20240627,100000,1772831530,15900,15880,15900,15880,1832
|
|
20240627,095900,1743712620,15870,15850,15870,15850,548
|
|
20240627,095800,1735023930,15850,15870,15870,15840,654
|
|
20240627,095700,1724659830,15870,15870,15870,15870,632
|
|
20240627,095600,1714629990,15880,15850,15890,15850,231
|
|
20240627,095500,1710964430,15840,15840,15850,15840,1012
|
|
20240627,095400,1694934290,15840,15840,15840,15840,13
|
|
20240627,095300,1694728370,15820,15820,15820,15820,22
|
|
20240627,095200,1694380330,15820,15850,15850,15820,119
|
|
20240627,095100,1692495380,15810,15860,15860,15810,267
|
|
20240627,095000,1688265620,15870,15860,15900,15860,473
|
|
20240627,094900,1680756120,15850,15880,15900,15820,752
|
|
20240627,094800,1668839210,15870,15890,15910,15870,697
|
|
20240627,094700,1657761350,15890,15880,15900,15870,1800
|
|
20240627,094600,1629155090,15880,15840,15880,15840,945
|
|
20240627,094500,1614157840,15830,15780,15830,15780,1661
|
|
20240627,094400,1587891960,15780,15770,15790,15770,269
|
|
20240627,094300,1583647170,15770,15790,15790,15770,1373
|
|
20240627,094200,1561984960,15780,15800,15800,15780,131
|
|
20240627,094100,1559917540,15780,15800,15800,15770,1139
|
|
20240627,094000,1541943400,15800,15780,15820,15770,1589
|
|
20240627,093900,1516865350,15770,15770,15780,15770,710
|
|
20240627,093800,1505667080,15770,15750,15770,15740,332
|
|
20240627,093700,1500436750,15740,15750,15790,15730,2473
|
|
20240627,093600,1461507640,15750,15760,15780,15750,170
|
|
20240627,093500,1458826960,15750,15750,15750,15740,1222
|
|
20240627,093400,1439580470,15760,15760,15760,15760,716
|
|
20240627,093300,1428296310,15760,15790,15790,15760,899
|
|
20240627,093200,1414121130,15790,15770,15790,15760,556
|
|
20240627,093100,1405356910,15770,15760,15770,15750,1288
|
|
20240627,093000,1385057340,15770,15790,15800,15770,717
|
|
20240627,092900,1373744010,15800,15790,15820,15790,1725
|
|
20240627,092800,1346497010,15790,15810,15820,15790,1099
|
|
20240627,092700,1329123350,15810,15820,15840,15810,171
|
|
20240627,092600,1326417250,15820,15820,15910,15800,2016
|
|
20240627,092500,1294504830,15820,15870,15870,15820,1508
|
|
20240627,092400,1270626130,15870,15900,15930,15850,1563
|
|
20240627,092300,1245820190,15940,15840,15940,15840,1649
|
|
20240627,092200,1219614010,15840,15840,15840,15840,932
|
|
20240627,092100,1204851130,15840,15850,15850,15830,259
|
|
20240627,092000,1200748220,15850,15860,15860,15830,821
|
|
20240627,091900,1187735470,15850,15830,15850,15820,1034
|
|
20240627,091800,1171363340,15830,15830,15860,15820,1027
|
|
20240627,091700,1155109330,15820,15800,15820,15790,1181
|
|
20240627,091600,1136455570,15800,15810,15870,15800,561
|
|
20240627,091500,1127585210,15810,15850,15850,15810,1057
|
|
20240627,091400,1110860420,15830,15830,15850,15820,544
|
|
20240627,091300,1102245360,15840,15830,15850,15820,274
|
|
20240627,091200,1097907020,15850,15940,15940,15850,1798
|
|
20240627,091100,1069339320,15940,15860,15940,15850,2738
|
|
20240627,091000,1025853630,15860,15860,15890,15830,2929
|
|
20240627,090900,979388820,15850,15780,15850,15770,1553
|
|
20240627,090800,954819100,15770,15790,15790,15760,794
|
|
20240627,090700,942292630,15760,15760,15790,15750,2103
|
|
20240627,090600,909138040,15760,15660,15850,15640,1648
|
|
20240627,090500,883213680,15630,15770,15820,15630,8928
|
|
20240627,090400,742918340,15780,15900,15900,15780,2870
|
|
20240627,090300,697463800,15900,15750,15900,15740,6264
|
|
20240627,090200,598581690,15790,15910,15990,15750,10631
|
|
20240627,090100,430139580,15990,16000,16030,15880,8588
|
|
20240627,090000,292942860,16000,15960,16000,15840,18056
|