681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,201700,1706440280,7740,7740,7740,7740,0
|
|
20240627,201600,1706440280,7740,7740,7740,7740,0
|
|
20240627,201500,1706440280,7740,7740,7740,7740,0
|
|
20240627,201400,1706440280,7740,7740,7740,7740,0
|
|
20240627,201300,1706440280,7740,7740,7740,7740,0
|
|
20240627,201200,1706440280,7740,7740,7740,7740,0
|
|
20240627,201100,1706440280,7740,7740,7740,7740,0
|
|
20240627,201000,1706440280,7740,7740,7740,7740,0
|
|
20240627,200900,1706440280,7740,7740,7740,7740,0
|
|
20240627,200800,1706440280,7740,7740,7740,7740,0
|
|
20240627,200700,1706440280,7740,7740,7740,7740,0
|
|
20240627,200600,1706440280,7740,7740,7740,7740,0
|
|
20240627,200500,1706440280,7740,7740,7740,7740,0
|
|
20240627,200400,1706440280,7740,7740,7740,7740,0
|
|
20240627,200300,1706440280,7740,7740,7740,7740,0
|
|
20240627,200200,1706440280,7740,7740,7740,7740,0
|
|
20240627,200100,1706440280,7740,7740,7740,7740,0
|
|
20240627,200000,1706440280,7740,7740,7740,7740,0
|
|
20240627,195900,1706440280,7740,7740,7740,7740,0
|
|
20240627,195800,1706440280,7740,7740,7740,7740,0
|
|
20240627,195700,1706440280,7740,7740,7740,7740,0
|
|
20240627,195600,1706440280,7740,7740,7740,7740,0
|
|
20240627,195500,1706440280,7740,7740,7740,7740,0
|
|
20240627,195400,1706440280,7740,7740,7740,7740,0
|
|
20240627,195300,1706440280,7740,7740,7740,7740,0
|
|
20240627,195200,1706440280,7740,7740,7740,7740,0
|
|
20240627,195100,1706440280,7740,7740,7740,7740,0
|
|
20240627,195000,1706440280,7740,7740,7740,7740,0
|
|
20240627,194900,1706440280,7740,7740,7740,7740,0
|
|
20240627,194800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,194700,1706440280,7740,7740,7740,7740,0
|
|
20240627,194600,1706440280,7740,7740,7740,7740,0
|
|
20240627,194500,1706440280,7740,7740,7740,7740,0
|
|
20240627,194400,1706440280,7740,7740,7740,7740,0
|
|
20240627,194300,1706440280,7740,7740,7740,7740,0
|
|
20240627,194200,1706440280,7740,7740,7740,7740,0
|
|
20240627,194100,1706440280,7740,7740,7740,7740,0
|
|
20240627,194000,1706440280,7740,7740,7740,7740,0
|
|
20240627,193900,1706440280,7740,7740,7740,7740,0
|
|
20240627,193800,1706440280,7740,7740,7740,7740,0
|
|
20240627,193700,1706440280,7740,7740,7740,7740,0
|
|
20240627,193600,1706440280,7740,7740,7740,7740,0
|
|
20240627,193500,1706440280,7740,7740,7740,7740,0
|
|
20240627,193400,1706440280,7740,7740,7740,7740,0
|
|
20240627,193300,1706440280,7740,7740,7740,7740,0
|
|
20240627,193200,1706440280,7740,7740,7740,7740,0
|
|
20240627,193100,1706440280,7740,7740,7740,7740,0
|
|
20240627,193000,1706440280,7740,7740,7740,7740,0
|
|
20240627,192900,1706440280,7740,7740,7740,7740,0
|
|
20240627,192800,1706440280,7740,7740,7740,7740,0
|
|
20240627,192700,1706440280,7740,7740,7740,7740,0
|
|
20240627,192600,1706440280,7740,7740,7740,7740,0
|
|
20240627,192500,1706440280,7740,7740,7740,7740,0
|
|
20240627,192400,1706440280,7740,7740,7740,7740,0
|
|
20240627,192300,1706440280,7740,7740,7740,7740,0
|
|
20240627,192200,1706440280,7740,7740,7740,7740,0
|
|
20240627,192100,1706440280,7740,7740,7740,7740,0
|
|
20240627,192000,1706440280,7740,7740,7740,7740,0
|
|
20240627,191900,1706440280,7740,7740,7740,7740,0
|
|
20240627,191800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,191700,1706440280,7740,7740,7740,7740,0
|
|
20240627,191600,1706440280,7740,7740,7740,7740,0
|
|
20240627,191500,1706440280,7740,7740,7740,7740,0
|
|
20240627,191400,1706440280,7740,7740,7740,7740,0
|
|
20240627,191300,1706440280,7740,7740,7740,7740,0
|
|
20240627,191200,1706440280,7740,7740,7740,7740,0
|
|
20240627,191100,1706440280,7740,7740,7740,7740,0
|
|
20240627,191000,1706440280,7740,7740,7740,7740,0
|
|
20240627,190900,1706440280,7740,7740,7740,7740,0
|
|
20240627,190800,1706440280,7740,7740,7740,7740,0
|
|
20240627,190700,1706440280,7740,7740,7740,7740,0
|
|
20240627,190600,1706440280,7740,7740,7740,7740,0
|
|
20240627,190500,1706440280,7740,7740,7740,7740,0
|
|
20240627,190400,1706440280,7740,7740,7740,7740,0
|
|
20240627,190300,1706440280,7740,7740,7740,7740,0
|
|
20240627,190200,1706440280,7740,7740,7740,7740,0
|
|
20240627,190100,1706440280,7740,7740,7740,7740,0
|
|
20240627,190000,1706440280,7740,7740,7740,7740,0
|
|
20240627,185900,1706440280,7740,7740,7740,7740,0
|
|
20240627,185800,1706440280,7740,7740,7740,7740,0
|
|
20240627,185700,1706440280,7740,7740,7740,7740,0
|
|
20240627,185600,1706440280,7740,7740,7740,7740,0
|
|
20240627,185500,1706440280,7740,7740,7740,7740,0
|
|
20240627,185400,1706440280,7740,7740,7740,7740,0
|
|
20240627,185300,1706440280,7740,7740,7740,7740,0
|
|
20240627,185200,1706440280,7740,7740,7740,7740,0
|
|
20240627,185100,1706440280,7740,7740,7740,7740,0
|
|
20240627,185000,1706440280,7740,7740,7740,7740,0
|
|
20240627,184900,1706440280,7740,7740,7740,7740,0
|
|
20240627,184800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,184700,1706440280,7740,7740,7740,7740,0
|
|
20240627,184600,1706440280,7740,7740,7740,7740,0
|
|
20240627,184500,1706440280,7740,7740,7740,7740,0
|
|
20240627,184400,1706440280,7740,7740,7740,7740,0
|
|
20240627,184300,1706440280,7740,7740,7740,7740,0
|
|
20240627,184200,1706440280,7740,7740,7740,7740,0
|
|
20240627,184100,1706440280,7740,7740,7740,7740,0
|
|
20240627,184000,1706440280,7740,7740,7740,7740,0
|
|
20240627,183900,1706440280,7740,7740,7740,7740,0
|
|
20240627,183800,1706440280,7740,7740,7740,7740,0
|
|
20240627,183700,1706440280,7740,7740,7740,7740,0
|
|
20240627,183600,1706440280,7740,7740,7740,7740,0
|
|
20240627,183500,1706440280,7740,7740,7740,7740,0
|
|
20240627,183400,1706440280,7740,7740,7740,7740,0
|
|
20240627,183300,1706440280,7740,7740,7740,7740,0
|
|
20240627,183200,1706440280,7740,7740,7740,7740,0
|
|
20240627,183100,1706440280,7740,7740,7740,7740,0
|
|
20240627,183000,1706440280,7740,7740,7740,7740,0
|
|
20240627,182900,1706440280,7740,7740,7740,7740,0
|
|
20240627,182800,1706440280,7740,7740,7740,7740,0
|
|
20240627,182700,1706440280,7740,7740,7740,7740,0
|
|
20240627,182600,1706440280,7740,7740,7740,7740,0
|
|
20240627,182500,1706440280,7740,7740,7740,7740,0
|
|
20240627,182400,1706440280,7740,7740,7740,7740,0
|
|
20240627,182300,1706440280,7740,7740,7740,7740,0
|
|
20240627,182200,1706440280,7740,7740,7740,7740,0
|
|
20240627,182100,1706440280,7740,7740,7740,7740,0
|
|
20240627,182000,1706440280,7740,7740,7740,7740,0
|
|
20240627,181900,1706440280,7740,7740,7740,7740,0
|
|
20240627,181800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,181700,1706440280,7740,7740,7740,7740,0
|
|
20240627,181600,1706440280,7740,7740,7740,7740,0
|
|
20240627,181500,1706440280,7740,7740,7740,7740,0
|
|
20240627,181400,1706440280,7740,7740,7740,7740,0
|
|
20240627,181300,1706440280,7740,7740,7740,7740,0
|
|
20240627,181200,1706440280,7740,7740,7740,7740,0
|
|
20240627,181100,1706440280,7740,7740,7740,7740,0
|
|
20240627,181000,1706440280,7740,7740,7740,7740,0
|
|
20240627,180900,1706440280,7740,7740,7740,7740,0
|
|
20240627,180800,1706440280,7740,7740,7740,7740,0
|
|
20240627,180700,1706440280,7740,7740,7740,7740,0
|
|
20240627,180600,1706440280,7740,7740,7740,7740,0
|
|
20240627,180500,1706440280,7740,7740,7740,7740,0
|
|
20240627,180400,1706440280,7740,7740,7740,7740,0
|
|
20240627,180300,1706440280,7740,7740,7740,7740,0
|
|
20240627,180200,1706440280,7740,7740,7740,7740,0
|
|
20240627,180100,1706440280,7740,7740,7740,7740,0
|
|
20240627,180000,1706440280,7740,7740,7740,7740,0
|
|
20240627,175900,1706440280,7740,7740,7740,7740,0
|
|
20240627,175800,1706440280,7740,7740,7740,7740,0
|
|
20240627,175700,1706440280,7740,7740,7740,7740,0
|
|
20240627,175600,1706440280,7740,7740,7740,7740,0
|
|
20240627,175500,1706440280,7740,7740,7740,7740,0
|
|
20240627,175400,1706440280,7740,7740,7740,7740,0
|
|
20240627,175300,1706440280,7740,7740,7740,7740,0
|
|
20240627,175200,1706440280,7740,7740,7740,7740,0
|
|
20240627,175100,1706440280,7740,7740,7740,7740,0
|
|
20240627,175000,1706440280,7740,7740,7740,7740,0
|
|
20240627,174900,1706440280,7740,7740,7740,7740,0
|
|
20240627,174800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,174700,1706440280,7740,7740,7740,7740,0
|
|
20240627,174600,1706440280,7740,7740,7740,7740,0
|
|
20240627,174500,1706440280,7740,7740,7740,7740,0
|
|
20240627,174400,1706440280,7740,7740,7740,7740,0
|
|
20240627,174300,1706440280,7740,7740,7740,7740,0
|
|
20240627,174200,1706440280,7740,7740,7740,7740,0
|
|
20240627,174100,1706440280,7740,7740,7740,7740,0
|
|
20240627,174000,1706440280,7740,7740,7740,7740,0
|
|
20240627,173900,1706440280,7740,7740,7740,7740,0
|
|
20240627,173800,1706440280,7740,7740,7740,7740,0
|
|
20240627,173700,1706440280,7740,7740,7740,7740,0
|
|
20240627,173600,1706440280,7740,7740,7740,7740,0
|
|
20240627,173500,1706440280,7740,7740,7740,7740,0
|
|
20240627,173400,1706440280,7740,7740,7740,7740,0
|
|
20240627,173300,1706440280,7740,7740,7740,7740,0
|
|
20240627,173200,1706440280,7740,7740,7740,7740,0
|
|
20240627,173100,1706440280,7740,7740,7740,7740,0
|
|
20240627,173000,1706440280,7740,7740,7740,7740,0
|
|
20240627,172900,1706440280,7740,7740,7740,7740,0
|
|
20240627,172800,1706440280,7740,7740,7740,7740,0
|
|
20240627,172700,1706440280,7740,7740,7740,7740,0
|
|
20240627,172600,1706440280,7740,7740,7740,7740,0
|
|
20240627,172500,1706440280,7740,7740,7740,7740,0
|
|
20240627,172400,1706440280,7740,7740,7740,7740,0
|
|
20240627,172300,1706440280,7740,7740,7740,7740,0
|
|
20240627,172200,1706440280,7740,7740,7740,7740,0
|
|
20240627,172100,1706440280,7740,7740,7740,7740,0
|
|
20240627,172000,1706440280,7740,7740,7740,7740,0
|
|
20240627,171900,1706440280,7740,7740,7740,7740,0
|
|
20240627,171800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,171700,1706440280,7740,7740,7740,7740,0
|
|
20240627,171600,1706440280,7740,7740,7740,7740,0
|
|
20240627,171500,1706440280,7740,7740,7740,7740,0
|
|
20240627,171400,1706440280,7740,7740,7740,7740,0
|
|
20240627,171300,1706440280,7740,7740,7740,7740,0
|
|
20240627,171200,1706440280,7740,7740,7740,7740,0
|
|
20240627,171100,1706440280,7740,7740,7740,7740,0
|
|
20240627,171000,1706440280,7740,7740,7740,7740,0
|
|
20240627,170900,1706440280,7740,7740,7740,7740,0
|
|
20240627,170800,1706440280,7740,7740,7740,7740,0
|
|
20240627,170700,1706440280,7740,7740,7740,7740,0
|
|
20240627,170600,1706440280,7740,7740,7740,7740,0
|
|
20240627,170500,1706440280,7740,7740,7740,7740,0
|
|
20240627,170400,1706440280,7740,7740,7740,7740,0
|
|
20240627,170300,1706440280,7740,7740,7740,7740,0
|
|
20240627,170200,1706440280,7740,7740,7740,7740,0
|
|
20240627,170100,1706440280,7740,7740,7740,7740,0
|
|
20240627,170000,1706440280,7740,7740,7740,7740,0
|
|
20240627,165900,1706440280,7740,7740,7740,7740,0
|
|
20240627,165800,1706440280,7740,7740,7740,7740,0
|
|
20240627,165700,1706440280,7740,7740,7740,7740,0
|
|
20240627,165600,1706440280,7740,7740,7740,7740,0
|
|
20240627,165500,1706440280,7740,7740,7740,7740,0
|
|
20240627,165400,1706440280,7740,7740,7740,7740,0
|
|
20240627,165300,1706440280,7740,7740,7740,7740,0
|
|
20240627,165200,1706440280,7740,7740,7740,7740,0
|
|
20240627,165100,1706440280,7740,7740,7740,7740,0
|
|
20240627,165000,1706440280,7740,7740,7740,7740,0
|
|
20240627,164900,1706440280,7740,7740,7740,7740,0
|
|
20240627,164800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,164700,1706440280,7740,7740,7740,7740,0
|
|
20240627,164600,1706440280,7740,7740,7740,7740,0
|
|
20240627,164500,1706440280,7740,7740,7740,7740,0
|
|
20240627,164400,1706440280,7740,7740,7740,7740,0
|
|
20240627,164300,1706440280,7740,7740,7740,7740,0
|
|
20240627,164200,1706440280,7740,7740,7740,7740,0
|
|
20240627,164100,1706440280,7740,7740,7740,7740,0
|
|
20240627,164000,1706440280,7740,7740,7740,7740,0
|
|
20240627,163900,1706440280,7740,7740,7740,7740,0
|
|
20240627,163800,1706440280,7740,7740,7740,7740,0
|
|
20240627,163700,1706440280,7740,7740,7740,7740,0
|
|
20240627,163600,1706440280,7740,7740,7740,7740,0
|
|
20240627,163500,1706440280,7740,7740,7740,7740,0
|
|
20240627,163400,1706440280,7740,7740,7740,7740,0
|
|
20240627,163300,1706440280,7740,7740,7740,7740,0
|
|
20240627,163200,1706440280,7740,7740,7740,7740,0
|
|
20240627,163100,1706440280,7740,7740,7740,7740,0
|
|
20240627,163000,1706440280,7740,7740,7740,7740,0
|
|
20240627,162900,1706440280,7740,7740,7740,7740,0
|
|
20240627,162800,1706440280,7740,7740,7740,7740,0
|
|
20240627,162700,1706440280,7740,7740,7740,7740,0
|
|
20240627,162600,1706440280,7740,7740,7740,7740,0
|
|
20240627,162500,1706440280,7740,7740,7740,7740,0
|
|
20240627,162400,1706440280,7740,7740,7740,7740,0
|
|
20240627,162300,1706440280,7740,7740,7740,7740,0
|
|
20240627,162200,1706440280,7740,7740,7740,7740,0
|
|
20240627,162100,1706440280,7740,7740,7740,7740,0
|
|
20240627,162000,1706440280,7740,7740,7740,7740,0
|
|
20240627,161900,1706440280,7740,7740,7740,7740,0
|
|
20240627,161800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,161700,1706440280,7740,7740,7740,7740,0
|
|
20240627,161600,1706440280,7740,7740,7740,7740,0
|
|
20240627,161500,1706440280,7740,7740,7740,7740,0
|
|
20240627,161400,1706440280,7740,7740,7740,7740,0
|
|
20240627,161300,1706440280,7740,7740,7740,7740,0
|
|
20240627,161200,1706440280,7740,7740,7740,7740,0
|
|
20240627,161100,1706440280,7740,7740,7740,7740,0
|
|
20240627,161000,1706440280,7740,7740,7740,7740,0
|
|
20240627,160900,1706440280,7740,7740,7740,7740,0
|
|
20240627,160800,1706440280,7740,7740,7740,7740,0
|
|
20240627,160700,1706440280,7740,7740,7740,7740,0
|
|
20240627,160600,1706440280,7740,7740,7740,7740,0
|
|
20240627,160500,1706440280,7740,7740,7740,7740,0
|
|
20240627,160400,1706440280,7740,7740,7740,7740,0
|
|
20240627,160300,1706440280,7740,7740,7740,7740,0
|
|
20240627,160200,1706440280,7740,7740,7740,7740,0
|
|
20240627,160100,1706440280,7740,7740,7740,7740,0
|
|
20240627,160000,1706440280,7740,7740,7740,7740,0
|
|
20240627,155900,1706440280,7740,7740,7740,7740,0
|
|
20240627,155800,1706440280,7740,7740,7740,7740,0
|
|
20240627,155700,1706440280,7740,7740,7740,7740,0
|
|
20240627,155600,1706440280,7740,7740,7740,7740,0
|
|
20240627,155500,1706440280,7740,7740,7740,7740,0
|
|
20240627,155400,1706440280,7740,7740,7740,7740,0
|
|
20240627,155300,1706440280,7740,7740,7740,7740,0
|
|
20240627,155200,1706440280,7740,7740,7740,7740,0
|
|
20240627,155100,1706440280,7740,7740,7740,7740,0
|
|
20240627,155000,1706440280,7740,7740,7740,7740,0
|
|
20240627,154900,1706440280,7740,7740,7740,7740,0
|
|
20240627,154800,1706440280,7740,7740,7740,7740,5923
|
|
20240627,154700,1706440280,7740,7740,7740,7740,0
|
|
20240627,154600,1706440280,7740,7740,7740,7740,0
|
|
20240627,154500,1706440280,7740,7740,7740,7740,0
|
|
20240627,154400,1706440280,7740,7740,7740,7740,0
|
|
20240627,154300,1706440280,7740,7740,7740,7740,0
|
|
20240627,154200,1706440280,7740,7740,7740,7740,0
|
|
20240627,154100,1706440280,7740,7740,7740,7740,0
|
|
20240627,154000,1706440280,7740,7740,7740,7740,0
|
|
20240627,153900,1706440280,7740,7740,7740,7740,0
|
|
20240627,153800,1706440280,7740,7740,7740,7740,0
|
|
20240627,153700,1706440280,7740,7740,7740,7740,0
|
|
20240627,153600,1706440280,7740,7740,7740,7740,0
|
|
20240627,153500,1706440280,7740,7740,7740,7740,0
|
|
20240627,153400,1706440280,7740,7740,7740,7740,0
|
|
20240627,153300,1706440280,7740,7740,7740,7740,0
|
|
20240627,153200,1706440280,7740,7740,7740,7740,0
|
|
20240627,153100,1706440280,7740,7740,7740,7740,0
|
|
20240627,153000,1706440280,7740,7740,7740,7740,5923
|
|
20240627,152900,1660596260,7740,7740,7740,7740,0
|
|
20240627,152800,1660596260,7740,7740,7740,7740,0
|
|
20240627,152700,1660596260,7740,7740,7740,7740,0
|
|
20240627,152600,1660596260,7740,7740,7740,7740,0
|
|
20240627,152500,1660596260,7740,7740,7740,7740,0
|
|
20240627,152400,1660596260,7740,7740,7740,7740,0
|
|
20240627,152300,1660596260,7740,7740,7740,7740,0
|
|
20240627,152200,1660596260,7740,7740,7740,7740,0
|
|
20240627,152100,1660596260,7740,7740,7740,7740,0
|
|
20240627,152000,1660596260,7740,7740,7740,7740,0
|
|
20240627,151900,1660596260,7740,7750,7760,7740,1368
|
|
20240627,151800,1649995540,7760,7760,7760,7750,377
|
|
20240627,151700,1647073520,7760,7750,7760,7750,626
|
|
20240627,151600,1642221580,7750,7750,7760,7740,1217
|
|
20240627,151500,1632790570,7750,7750,7750,7740,262
|
|
20240627,151400,1630762570,7750,7740,7750,7740,412
|
|
20240627,151300,1627571380,7760,7760,7760,7750,698
|
|
20240627,151200,1622159900,7760,7740,7760,7730,979
|
|
20240627,151100,1614583800,7740,7740,7740,7730,2101
|
|
20240627,151000,1598341690,7740,7750,7750,7740,2004
|
|
20240627,150900,1582816710,7760,7760,7760,7760,127
|
|
20240627,150800,1581831190,7770,7770,7770,7760,53
|
|
20240627,150700,1581419400,7770,7760,7770,7760,23
|
|
20240627,150600,1581240860,7760,7770,7770,7760,360
|
|
20240627,150500,1578443690,7770,7750,7770,7750,475
|
|
20240627,150400,1574755420,7760,7770,7780,7760,4484
|
|
20240627,150300,1539915400,7780,7770,7780,7770,2944
|
|
20240627,150200,1517040490,7780,7780,7790,7780,288
|
|
20240627,150100,1514799840,7780,7780,7790,7780,1344
|
|
20240627,150000,1504343500,7770,7780,7780,7770,463
|
|
20240627,145900,1500745150,7780,7770,7780,7770,5
|
|
20240627,145800,1500706290,7780,7770,7780,7770,85
|
|
20240627,145700,1500045820,7780,7770,7790,7760,787
|
|
20240627,145600,1493931120,7770,7780,7790,7770,221
|
|
20240627,145500,1492213730,7790,7780,7790,7770,687
|
|
20240627,145400,1486873860,7800,7800,7800,7800,533
|
|
20240627,145300,1482716460,7800,7800,7800,7800,1
|
|
20240627,145200,1482708660,7790,7800,7800,7790,85
|
|
20240627,145100,1482045730,7800,7800,7800,7770,89
|
|
20240627,145000,1481351620,7800,7800,7800,7800,0
|
|
20240627,144900,1481351620,7800,7780,7800,7760,1131
|
|
20240627,144800,1472552760,7780,7770,7780,7770,87
|
|
20240627,144700,1471875920,7770,7760,7780,7760,1779
|
|
20240627,144600,1458051610,7760,7760,7760,7760,16
|
|
20240627,144500,1457927450,7760,7750,7760,7750,103
|
|
20240627,144400,1457128310,7750,7740,7750,7740,1171
|
|
20240627,144300,1448064330,7750,7750,7750,7750,36
|
|
20240627,144200,1447785330,7750,7780,7780,7740,3961
|
|
20240627,144100,1417073310,7780,7780,7780,7780,200
|
|
20240627,144000,1415517310,7780,7770,7780,7770,519
|
|
20240627,143900,1411484300,7760,7760,7760,7760,46
|
|
20240627,143800,1411127340,7750,7750,7750,7750,0
|
|
20240627,143700,1411127340,7750,7750,7750,7750,200
|
|
20240627,143600,1409577340,7760,7770,7770,7760,114
|
|
20240627,143500,1408691760,7760,7770,7770,7760,346
|
|
20240627,143400,1406006470,7780,7780,7780,7780,0
|
|
20240627,143300,1406006470,7780,7780,7780,7780,88
|
|
20240627,143200,1405321830,7780,7780,7780,7780,532
|
|
20240627,143100,1401182870,7770,7760,7770,7760,6384
|
|
20240627,143000,1351639010,7760,7760,7760,7760,85
|
|
20240627,142900,1350979410,7760,7760,7760,7760,1
|
|
20240627,142800,1350971650,7760,7760,7760,7760,0
|
|
20240627,142700,1350971650,7760,7760,7760,7760,86
|
|
20240627,142600,1350304290,7760,7760,7760,7760,0
|
|
20240627,142500,1350304290,7760,7760,7760,7760,20
|
|
20240627,142400,1350149090,7750,7750,7750,7750,85
|
|
20240627,142300,1349490340,7750,7770,7770,7750,1158
|
|
20240627,142200,1340506120,7770,7770,7770,7770,84
|
|
20240627,142100,1339853440,7760,7770,7770,7760,129
|
|
20240627,142000,1338852390,7760,7760,7760,7760,51
|
|
20240627,141900,1338456630,7760,7780,7780,7760,7
|
|
20240627,141800,1338402290,7780,7780,7780,7780,185
|
|
20240627,141700,1336962990,7760,7760,7760,7760,0
|
|
20240627,141600,1336962990,7760,7760,7760,7760,1077
|
|
20240627,141500,1328605470,7770,7770,7770,7770,84
|
|
20240627,141400,1327952790,7770,7800,7800,7770,242
|
|
20240627,141300,1326072090,7770,7770,7780,7770,96
|
|
20240627,141200,1325326150,7800,7800,7800,7800,104
|
|
20240627,141100,1324514950,7760,7800,7800,7760,650
|
|
20240627,141000,1319464940,7760,7800,7800,7760,707
|
|
20240627,140900,1313950860,7800,7770,7800,7760,1071
|
|
20240627,140800,1305636090,7770,7780,7780,7770,500
|
|
20240627,140700,1301750320,7780,7780,7800,7770,1399
|
|
20240627,140600,1290866280,7770,7770,7770,7770,65
|
|
20240627,140500,1290361230,7770,7780,7780,7770,5
|
|
20240627,140400,1290322340,7780,7770,7780,7770,284
|
|
20240627,140300,1288114820,7770,7770,7770,7770,0
|
|
20240627,140200,1288114820,7770,7770,7770,7770,10
|
|
20240627,140100,1288037120,7780,7770,7780,7770,1385
|
|
20240627,140000,1277274820,7770,7770,7770,7770,246
|
|
20240627,135900,1275363400,7770,7770,7770,7770,202
|
|
20240627,135800,1273793860,7780,7770,7780,7770,441
|
|
20240627,135700,1270367280,7770,7770,7770,7770,50
|
|
20240627,135600,1269978780,7780,7780,7780,7780,0
|
|
20240627,135500,1269978780,7780,7770,7780,7770,84
|
|
20240627,135400,1269325750,7770,7770,7770,7770,1
|
|
20240627,135300,1269317980,7770,7770,7770,7770,84
|
|
20240627,135200,1268665300,7750,7750,7750,7750,0
|
|
20240627,135100,1268665300,7750,7750,7750,7750,552
|
|
20240627,135000,1264387300,7750,7750,7750,7750,100
|
|
20240627,134900,1263612300,7750,7780,7780,7750,776
|
|
20240627,134800,1257588870,7770,7770,7770,7770,299
|
|
20240627,134700,1255265640,7770,7770,7770,7770,0
|
|
20240627,134600,1255265640,7770,7770,7770,7770,85
|
|
20240627,134500,1254605190,7770,7770,7770,7770,0
|
|
20240627,134400,1254605190,7770,7770,7770,7770,1
|
|
20240627,134300,1254597420,7770,7770,7770,7770,85
|
|
20240627,134200,1253936970,7770,7760,7770,7760,258
|
|
20240627,134100,1251932320,7760,7760,7760,7760,0
|
|
20240627,134000,1251932320,7760,7760,7760,7760,501
|
|
20240627,133900,1248044560,7760,7760,7760,7760,276
|
|
20240627,133800,1245902800,7770,7770,7770,7770,129
|
|
20240627,133700,1244900470,7780,7780,7780,7780,84
|
|
20240627,133600,1244246950,7780,7780,7780,7780,0
|
|
20240627,133500,1244246950,7780,7780,7780,7780,321
|
|
20240627,133400,1241749570,7770,7770,7770,7770,85
|
|
20240627,133300,1241089120,7770,7770,7770,7770,0
|
|
20240627,133200,1241089120,7770,7780,7780,7770,258
|
|
20240627,133100,1239083620,7770,7770,7770,7770,0
|
|
20240627,133000,1239083620,7770,7770,7770,7770,1
|
|
20240627,132900,1239075850,7780,7780,7780,7780,0
|
|
20240627,132800,1239075850,7780,7780,7780,7780,95
|
|
20240627,132700,1238336750,7780,7780,7780,7780,0
|
|
20240627,132600,1238336750,7780,7780,7780,7780,84
|
|
20240627,132500,1237683230,7780,7780,7780,7780,0
|
|
20240627,132400,1237683230,7780,7780,7780,7780,50
|
|
20240627,132300,1237294230,7780,7780,7780,7780,106
|
|
20240627,132200,1236469550,7780,7780,7780,7780,0
|
|
20240627,132100,1236469550,7780,7780,7780,7780,19
|
|
20240627,132000,1236321730,7770,7770,7770,7770,365
|
|
20240627,131900,1233485680,7760,7760,7760,7760,224
|
|
20240627,131800,1231747440,7760,7760,7760,7760,0
|
|
20240627,131700,1231747440,7760,7770,7770,7760,87
|
|
20240627,131600,1231071480,7760,7760,7760,7760,0
|
|
20240627,131500,1231071480,7760,7760,7760,7760,5
|
|
20240627,131400,1231032680,7760,7760,7760,7760,469
|
|
20240627,131300,1227393240,7750,7750,7750,7750,0
|
|
20240627,131200,1227393240,7750,7750,7750,7750,921
|
|
20240627,131100,1220255490,7750,7740,7750,7740,198
|
|
20240627,131000,1218722120,7740,7740,7740,7740,50
|
|
20240627,130900,1218335120,7750,7750,7750,7750,147
|
|
20240627,130800,1217195870,7730,7730,7730,7730,0
|
|
20240627,130700,1217195870,7730,7740,7740,7730,294
|
|
20240627,130600,1214923230,7740,7740,7750,7740,187
|
|
20240627,130500,1213474990,7730,7730,7730,7730,0
|
|
20240627,130400,1213474990,7730,7730,7730,7730,0
|
|
20240627,130300,1213474990,7730,7730,7730,7730,7
|
|
20240627,130200,1213420880,7730,7730,7730,7730,133
|
|
20240627,130100,1212392790,7730,7740,7740,7730,423
|
|
20240627,130000,1209121780,7750,7750,7750,7750,0
|
|
20240627,125900,1209121780,7750,7750,7750,7750,84
|
|
20240627,125800,1208470780,7760,7760,7760,7760,0
|
|
20240627,125700,1208470780,7760,7760,7760,7760,84
|
|
20240627,125600,1207818940,7740,7730,7740,7730,1340
|
|
20240627,125500,1197460690,7740,7750,7750,7740,509
|
|
20240627,125400,1193520020,7760,7760,7760,7760,84
|
|
20240627,125300,1192868180,7740,7760,7760,7740,1162
|
|
20240627,125200,1183863120,7770,7770,7770,7770,5
|
|
20240627,125100,1183824270,7770,7770,7770,7770,266
|
|
20240627,125000,1181757450,7740,7740,7740,7740,0
|
|
20240627,124900,1181757450,7740,7740,7740,7740,0
|
|
20240627,124800,1181757450,7740,7770,7770,7740,3500
|
|
20240627,124700,1154634180,7760,7770,7770,7760,2650
|
|
20240627,124600,1134066670,7770,7770,7770,7770,38
|
|
20240627,124500,1133771410,7770,7790,7790,7770,480
|
|
20240627,124400,1130035710,7800,7800,7800,7800,90
|
|
20240627,124300,1129333710,7810,7810,7810,7810,2
|
|
20240627,124200,1129318090,7800,7800,7800,7800,103
|
|
20240627,124100,1128514690,7800,7800,7800,7800,52
|
|
20240627,124000,1128109090,7810,7810,7810,7810,0
|
|
20240627,123900,1128109090,7810,7810,7810,7810,85
|
|
20240627,123800,1127445240,7800,7800,7800,7800,10
|
|
20240627,123700,1127367240,7810,7800,7810,7800,85
|
|
20240627,123600,1126703540,7780,7780,7780,7780,0
|
|
20240627,123500,1126703540,7780,7780,7780,7780,0
|
|
20240627,123400,1126703540,7780,7810,7810,7780,140
|
|
20240627,123300,1125614040,7810,7810,7810,7810,84
|
|
20240627,123200,1124958000,7810,7810,7810,7810,201
|
|
20240627,123100,1123388190,7790,7790,7790,7790,100
|
|
20240627,123000,1122609190,7770,7790,7790,7770,14
|
|
20240627,122900,1122500380,7810,7810,7810,7810,100
|
|
20240627,122800,1121719380,7770,7820,7820,7770,626
|
|
20240627,122700,1116854630,7770,7820,7820,7770,1262
|
|
20240627,122600,1107010110,7830,7830,7830,7820,772
|
|
20240627,122500,1100971840,7830,7830,7830,7830,431
|
|
20240627,122400,1097597110,7830,7830,7830,7830,255
|
|
20240627,122300,1095600460,7820,7820,7820,7820,500
|
|
20240627,122200,1091690460,7820,7810,7820,7800,2671
|
|
20240627,122100,1070808030,7810,7800,7810,7800,11
|
|
20240627,122000,1070722130,7800,7800,7800,7800,0
|
|
20240627,121900,1070722130,7800,7810,7810,7800,99
|
|
20240627,121800,1069949090,7800,7800,7800,7800,3
|
|
20240627,121700,1069925690,7810,7810,7810,7810,0
|
|
20240627,121600,1069925690,7810,7810,7810,7810,527
|
|
20240627,121500,1065809820,7800,7800,7800,7800,586
|
|
20240627,121400,1061239020,7800,7800,7800,7800,1
|
|
20240627,121300,1061231220,7800,7800,7800,7800,0
|
|
20240627,121200,1061231220,7800,7800,7800,7800,85
|
|
20240627,121100,1060568220,7800,7800,7800,7800,1
|
|
20240627,121000,1060560420,7800,7800,7800,7800,0
|
|
20240627,120900,1060560420,7800,7800,7800,7800,452
|
|
20240627,120800,1057034820,7800,7800,7800,7800,244
|
|
20240627,120700,1055131620,7810,7810,7810,7810,95
|
|
20240627,120600,1054389670,7790,7790,7790,7790,600
|
|
20240627,120500,1049715670,7790,7790,7790,7790,266
|
|
20240627,120400,1047643530,7810,7810,7810,7810,269
|
|
20240627,120300,1045542640,7820,7820,7820,7820,86
|
|
20240627,120200,1044870120,7810,7800,7810,7800,970
|
|
20240627,120100,1037301720,7790,7790,7790,7790,19
|
|
20240627,120000,1037153710,7800,7800,7800,7800,86
|
|
20240627,115900,1036482910,7790,7790,7790,7790,2
|
|
20240627,115800,1036467330,7790,7800,7800,7790,337
|
|
20240627,115700,1033840750,7800,7800,7800,7800,0
|
|
20240627,115600,1033840750,7800,7800,7800,7800,0
|
|
20240627,115500,1033840750,7800,7790,7800,7790,87
|
|
20240627,115400,1033162170,7790,7790,7790,7790,45
|
|
20240627,115300,1032811620,7810,7810,7810,7810,20
|
|
20240627,115200,1032655420,7810,7810,7810,7810,460
|
|
20240627,115100,1029062820,7810,7800,7810,7800,919
|
|
20240627,115000,1021894600,7810,7810,7810,7810,1
|
|
20240627,114900,1021886790,7810,7810,7810,7810,86
|
|
20240627,114800,1021215130,7800,7800,7800,7800,0
|
|
20240627,114700,1021215130,7800,7800,7800,7800,95
|
|
20240627,114600,1020474130,7800,7800,7810,7800,108
|
|
20240627,114500,1019630880,7800,7800,7800,7800,1087
|
|
20240627,114400,1011152280,7820,7820,7820,7820,0
|
|
20240627,114300,1011152280,7820,7820,7820,7820,84
|
|
20240627,114200,1010495400,7820,7820,7820,7820,2
|
|
20240627,114100,1010479760,7800,7800,7800,7800,0
|
|
20240627,114000,1010479760,7800,7820,7820,7800,408
|
|
20240627,113900,1007295200,7800,7790,7800,7790,265
|
|
20240627,113800,1005229840,7790,7790,7790,7790,84
|
|
20240627,113700,1004575480,7780,7780,7780,7780,0
|
|
20240627,113600,1004575480,7780,7780,7780,7780,159
|
|
20240627,113500,1003338460,7780,7790,7790,7780,284
|
|
20240627,113400,1001126940,7760,7760,7760,7760,0
|
|
20240627,113300,1001126940,7760,7760,7760,7760,0
|
|
20240627,113200,1001126940,7760,7780,7780,7760,288
|
|
20240627,113100,998889220,7770,7770,7770,7770,0
|
|
20240627,113000,998889220,7770,7770,7770,7770,0
|
|
20240627,112900,998889220,7770,7780,7780,7770,680
|
|
20240627,112800,993604780,7770,7790,7790,7770,855
|
|
20240627,112700,986959840,7810,7810,7810,7810,100
|
|
20240627,112600,986178840,7800,7810,7810,7800,17
|
|
20240627,112500,986046200,7800,7800,7800,7800,184
|
|
20240627,112400,984611000,7800,7780,7800,7780,1356
|
|
20240627,112300,974048800,7800,7800,7800,7800,1
|
|
20240627,112200,974041000,7800,7790,7800,7790,155
|
|
20240627,112100,972832500,7800,7800,7800,7800,0
|
|
20240627,112000,972832500,7800,7800,7800,7800,1179
|
|
20240627,111900,963636300,7810,7800,7820,7800,188
|
|
20240627,111800,962168160,7800,7810,7810,7800,122
|
|
20240627,111700,961215560,7810,7830,7840,7810,108
|
|
20240627,111600,960369280,7840,7840,7840,7830,667
|
|
20240627,111500,955140500,7840,7840,7840,7840,3461
|
|
20240627,111400,928006260,7840,7790,7840,7790,3965
|
|
20240627,111300,896996110,7810,7820,7820,7810,30
|
|
20240627,111200,896761710,7820,7810,7820,7800,2608
|
|
20240627,111100,876418900,7820,7820,7820,7820,85
|
|
20240627,111000,875754200,7820,7810,7820,7800,501
|
|
20240627,110900,871844920,7820,7810,7820,7810,206
|
|
20240627,110800,870236050,7820,7830,7830,7820,2194
|
|
20240627,110700,853075630,7830,7820,7830,7820,506
|
|
20240627,110600,849115710,7820,7840,7840,7820,1998
|
|
20240627,110500,833466700,7830,7840,7840,7830,1436
|
|
20240627,110400,822209660,7840,7830,7840,7830,633
|
|
20240627,110300,817252570,7830,7830,7830,7830,1094
|
|
20240627,110200,808686550,7830,7820,7830,7820,2154
|
|
20240627,110100,791838240,7810,7810,7810,7800,2722
|
|
20240627,110000,770579670,7790,7800,7810,7790,715
|
|
20240627,105900,765008950,7790,7790,7800,7790,54
|
|
20240627,105800,764588280,7790,7790,7800,7790,123
|
|
20240627,105700,763630070,7800,7800,7800,7800,90
|
|
20240627,105600,762928070,7790,7790,7790,7790,1
|
|
20240627,105500,762920280,7790,7800,7800,7790,422
|
|
20240627,105400,759631050,7800,7810,7810,7800,27
|
|
20240627,105300,759420300,7760,7810,7810,7760,5070
|
|
20240627,105200,720017320,7800,7800,7800,7800,60
|
|
20240627,105100,719549320,7800,7800,7800,7800,200
|
|
20240627,105000,717989320,7820,7780,7820,7780,160
|
|
20240627,104900,716741800,7780,7830,7830,7780,599
|
|
20240627,104800,712063240,7830,7780,7830,7780,6930
|
|
20240627,104700,657969830,7780,7770,7780,7770,278
|
|
20240627,104600,655808260,7760,7760,7760,7760,1
|
|
20240627,104500,655800500,7770,7770,7770,7770,47
|
|
20240627,104400,655435310,7770,7770,7770,7770,86
|
|
20240627,104300,654767090,7770,7770,7770,7770,243
|
|
20240627,104200,652878980,7740,7740,7740,7740,0
|
|
20240627,104100,652878980,7740,7740,7740,7740,1
|
|
20240627,104000,652871240,7780,7780,7780,7780,0
|
|
20240627,103900,652871240,7780,7750,7780,7750,1172
|
|
20240627,103800,643769750,7740,7750,7750,7740,160
|
|
20240627,103700,642530250,7750,7750,7750,7750,10
|
|
20240627,103600,642452750,7750,7750,7750,7750,0
|
|
20240627,103500,642452750,7750,7750,7750,7750,95
|
|
20240627,103400,641716500,7750,7750,7750,7750,75
|
|
20240627,103300,641135250,7760,7770,7770,7760,184
|
|
20240627,103200,639706410,7750,7750,7750,7750,1651
|
|
20240627,103100,626911160,7750,7740,7750,7710,451
|
|
20240627,103000,623419340,7750,7750,7750,7750,86
|
|
20240627,102900,622752840,7710,7710,7710,7710,0
|
|
20240627,102800,622752840,7710,7730,7730,7710,1763
|
|
20240627,102700,609144540,7770,7770,7770,7770,284
|
|
20240627,102600,606937860,7770,7770,7770,7770,13
|
|
20240627,102500,606836850,7770,7750,7770,7750,1009
|
|
20240627,102400,598997100,7750,7760,7760,7750,191
|
|
20240627,102300,597516000,7750,7750,7750,7750,1
|
|
20240627,102200,597508250,7750,7750,7750,7750,30
|
|
20240627,102100,597275750,7750,7730,7750,7730,2089
|
|
20240627,102000,581124150,7730,7730,7730,7730,0
|
|
20240627,101900,581124150,7730,7730,7730,7730,349
|
|
20240627,101800,578426380,7740,7740,7740,7740,115
|
|
20240627,101700,577536280,7740,7740,7740,7740,1
|
|
20240627,101600,577528540,7750,7750,7750,7750,0
|
|
20240627,101500,577528540,7750,7730,7750,7720,311
|
|
20240627,101400,575126290,7730,7740,7740,7730,260
|
|
20240627,101300,573115890,7730,7760,7770,7730,184
|
|
20240627,101200,571689250,7750,7750,7750,7750,143
|
|
20240627,101100,570581000,7720,7720,7720,7720,0
|
|
20240627,101000,570581000,7720,7770,7770,7720,151
|
|
20240627,100900,569409960,7750,7750,7750,7750,74
|
|
20240627,100800,568836460,7720,7720,7720,7720,0
|
|
20240627,100700,568836460,7720,7730,7730,7720,1903
|
|
20240627,100600,554144550,7750,7750,7750,7750,2
|
|
20240627,100500,554129050,7750,7750,7750,7750,1
|
|
20240627,100400,554121300,7710,7780,7780,7710,1313
|
|
20240627,100300,543977610,7780,7750,7780,7740,346
|
|
20240627,100200,541291530,7780,7760,7780,7760,191
|
|
20240627,100100,539809050,7760,7730,7760,7730,631
|
|
20240627,100000,534928270,7730,7730,7730,7730,500
|
|
20240627,095900,531063270,7730,7720,7730,7720,93
|
|
20240627,095800,530344780,7720,7720,7720,7720,0
|
|
20240627,095700,530344780,7720,7730,7740,7720,339
|
|
20240627,095600,527723190,7730,7720,7730,7720,186
|
|
20240627,095500,526286870,7720,7720,7720,7720,3
|
|
20240627,095400,526263710,7720,7720,7720,7720,647
|
|
20240627,095300,521268870,7730,7730,7730,7730,173
|
|
20240627,095200,519931580,7730,7740,7740,7730,124
|
|
20240627,095100,518972920,7740,7760,7760,7740,973
|
|
20240627,095000,511438210,7750,7750,7750,7750,3
|
|
20240627,094900,511414960,7750,7760,7760,7750,94
|
|
20240627,094800,510686190,7760,7760,7760,7760,7
|
|
20240627,094700,510631870,7760,7730,7780,7730,3395
|
|
20240627,094600,484315450,7730,7750,7750,7730,1046
|
|
20240627,094500,476223870,7750,7760,7760,7750,124
|
|
20240627,094400,475262370,7760,7780,7780,7750,275
|
|
20240627,094300,473126620,7780,7750,7780,7750,367
|
|
20240627,094200,470271690,7750,7710,7750,7710,5932
|
|
20240627,094100,424319490,7710,7700,7710,7700,343
|
|
20240627,094000,421677890,7680,7680,7680,7680,292
|
|
20240627,093900,419435330,7680,7670,7680,7670,1001
|
|
20240627,093800,411757160,7670,7650,7670,7650,185
|
|
20240627,093700,410340270,7640,7640,7640,7640,40
|
|
20240627,093600,410034670,7640,7650,7650,7640,557
|
|
20240627,093500,405776270,7650,7660,7670,7650,601
|
|
20240627,093400,401174340,7660,7690,7690,7660,1825
|
|
20240627,093300,387172140,7680,7720,7720,7680,784
|
|
20240627,093200,381138690,7700,7710,7720,7700,3200
|
|
20240627,093100,356468800,7720,7720,7730,7720,641
|
|
20240627,093000,351520270,7720,7720,7720,7720,530
|
|
20240627,092900,347428670,7730,7750,7750,7730,504
|
|
20240627,092800,343531850,7740,7740,7750,7740,185
|
|
20240627,092700,342099020,7750,7750,7750,7750,95
|
|
20240627,092600,341362770,7750,7750,7750,7750,1074
|
|
20240627,092500,333039270,7750,7750,7750,7750,284
|
|
20240627,092400,330838270,7740,7740,7740,7740,300
|
|
20240627,092300,328516270,7740,7760,7770,7730,894
|
|
20240627,092200,321588530,7760,7770,7770,7760,221
|
|
20240627,092100,319871370,7770,7730,7770,7730,1236
|
|
20240627,092000,310294900,7730,7750,7750,7730,819
|
|
20240627,091900,303956040,7750,7780,7780,7750,2382
|
|
20240627,091800,285444440,7780,7790,7790,7780,473
|
|
20240627,091700,281759780,7790,7770,7800,7770,1634
|
|
20240627,091600,269031600,7770,7850,7850,7770,782
|
|
20240627,091500,262943960,7850,7810,7860,7810,1617
|
|
20240627,091400,250261390,7750,7760,7760,7750,1886
|
|
20240627,091300,235635430,7760,7750,7800,7750,4968
|
|
20240627,091200,197073090,7750,7700,7750,7700,1272
|
|
20240627,091100,187227400,7700,7760,7760,7700,1308
|
|
20240627,091000,177100920,7810,7750,7840,7750,3037
|
|
20240627,090900,153405700,7770,7700,7790,7700,5056
|
|
20240627,090800,114399800,7700,7690,7700,7690,545
|
|
20240627,090700,110205140,7660,7660,7660,7660,632
|
|
20240627,090600,105364020,7660,7670,7690,7660,450
|
|
20240627,090500,101906440,7660,7620,7660,7620,322
|
|
20240627,090400,99450470,7600,7600,7600,7600,60
|
|
20240627,090300,98994470,7600,7650,7690,7590,2516
|
|
20240627,090200,79835690,7630,7640,7640,7630,4046
|
|
20240627,090100,48946320,7640,7700,7700,7640,4282
|
|
20240627,090000,16092850,7700,7680,7700,7670,2096
|