682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,201800,1648927480,5960,5960,5960,5960,0
|
|
20240627,201700,1648927480,5960,5960,5960,5960,0
|
|
20240627,201600,1648927480,5960,5960,5960,5960,0
|
|
20240627,201500,1648927480,5960,5960,5960,5960,0
|
|
20240627,201400,1648927480,5960,5960,5960,5960,0
|
|
20240627,201300,1648927480,5960,5960,5960,5960,0
|
|
20240627,201200,1648927480,5960,5960,5960,5960,0
|
|
20240627,201100,1648927480,5960,5960,5960,5960,0
|
|
20240627,201000,1648927480,5960,5960,5960,5960,0
|
|
20240627,200900,1648927480,5960,5960,5960,5960,0
|
|
20240627,200800,1648927480,5960,5960,5960,5960,0
|
|
20240627,200700,1648927480,5960,5960,5960,5960,0
|
|
20240627,200600,1648927480,5960,5960,5960,5960,0
|
|
20240627,200500,1648927480,5960,5960,5960,5960,0
|
|
20240627,200400,1648927480,5960,5960,5960,5960,0
|
|
20240627,200300,1648927480,5960,5960,5960,5960,0
|
|
20240627,200200,1648927480,5960,5960,5960,5960,0
|
|
20240627,200100,1648927480,5960,5960,5960,5960,0
|
|
20240627,200000,1648927480,5960,5960,5960,5960,0
|
|
20240627,195900,1648927480,5960,5960,5960,5960,0
|
|
20240627,195800,1648927480,5960,5960,5960,5960,0
|
|
20240627,195700,1648927480,5960,5960,5960,5960,0
|
|
20240627,195600,1648927480,5960,5960,5960,5960,0
|
|
20240627,195500,1648927480,5960,5960,5960,5960,0
|
|
20240627,195400,1648927480,5960,5960,5960,5960,0
|
|
20240627,195300,1648927480,5960,5960,5960,5960,0
|
|
20240627,195200,1648927480,5960,5960,5960,5960,0
|
|
20240627,195100,1648927480,5960,5960,5960,5960,0
|
|
20240627,195000,1648927480,5960,5960,5960,5960,0
|
|
20240627,194900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,194800,1648927480,5960,5960,5960,5960,0
|
|
20240627,194700,1648927480,5960,5960,5960,5960,0
|
|
20240627,194600,1648927480,5960,5960,5960,5960,0
|
|
20240627,194500,1648927480,5960,5960,5960,5960,0
|
|
20240627,194400,1648927480,5960,5960,5960,5960,0
|
|
20240627,194300,1648927480,5960,5960,5960,5960,0
|
|
20240627,194200,1648927480,5960,5960,5960,5960,0
|
|
20240627,194100,1648927480,5960,5960,5960,5960,0
|
|
20240627,194000,1648927480,5960,5960,5960,5960,0
|
|
20240627,193900,1648927480,5960,5960,5960,5960,0
|
|
20240627,193800,1648927480,5960,5960,5960,5960,0
|
|
20240627,193700,1648927480,5960,5960,5960,5960,0
|
|
20240627,193600,1648927480,5960,5960,5960,5960,0
|
|
20240627,193500,1648927480,5960,5960,5960,5960,0
|
|
20240627,193400,1648927480,5960,5960,5960,5960,0
|
|
20240627,193300,1648927480,5960,5960,5960,5960,0
|
|
20240627,193200,1648927480,5960,5960,5960,5960,0
|
|
20240627,193100,1648927480,5960,5960,5960,5960,0
|
|
20240627,193000,1648927480,5960,5960,5960,5960,0
|
|
20240627,192900,1648927480,5960,5960,5960,5960,0
|
|
20240627,192800,1648927480,5960,5960,5960,5960,0
|
|
20240627,192700,1648927480,5960,5960,5960,5960,0
|
|
20240627,192600,1648927480,5960,5960,5960,5960,0
|
|
20240627,192500,1648927480,5960,5960,5960,5960,0
|
|
20240627,192400,1648927480,5960,5960,5960,5960,0
|
|
20240627,192300,1648927480,5960,5960,5960,5960,0
|
|
20240627,192200,1648927480,5960,5960,5960,5960,0
|
|
20240627,192100,1648927480,5960,5960,5960,5960,0
|
|
20240627,192000,1648927480,5960,5960,5960,5960,0
|
|
20240627,191900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,191800,1648927480,5960,5960,5960,5960,0
|
|
20240627,191700,1648927480,5960,5960,5960,5960,0
|
|
20240627,191600,1648927480,5960,5960,5960,5960,0
|
|
20240627,191500,1648927480,5960,5960,5960,5960,0
|
|
20240627,191400,1648927480,5960,5960,5960,5960,0
|
|
20240627,191300,1648927480,5960,5960,5960,5960,0
|
|
20240627,191200,1648927480,5960,5960,5960,5960,0
|
|
20240627,191100,1648927480,5960,5960,5960,5960,0
|
|
20240627,191000,1648927480,5960,5960,5960,5960,0
|
|
20240627,190900,1648927480,5960,5960,5960,5960,0
|
|
20240627,190800,1648927480,5960,5960,5960,5960,0
|
|
20240627,190700,1648927480,5960,5960,5960,5960,0
|
|
20240627,190600,1648927480,5960,5960,5960,5960,0
|
|
20240627,190500,1648927480,5960,5960,5960,5960,0
|
|
20240627,190400,1648927480,5960,5960,5960,5960,0
|
|
20240627,190300,1648927480,5960,5960,5960,5960,0
|
|
20240627,190200,1648927480,5960,5960,5960,5960,0
|
|
20240627,190100,1648927480,5960,5960,5960,5960,0
|
|
20240627,190000,1648927480,5960,5960,5960,5960,0
|
|
20240627,185900,1648927480,5960,5960,5960,5960,0
|
|
20240627,185800,1648927480,5960,5960,5960,5960,0
|
|
20240627,185700,1648927480,5960,5960,5960,5960,0
|
|
20240627,185600,1648927480,5960,5960,5960,5960,0
|
|
20240627,185500,1648927480,5960,5960,5960,5960,0
|
|
20240627,185400,1648927480,5960,5960,5960,5960,0
|
|
20240627,185300,1648927480,5960,5960,5960,5960,0
|
|
20240627,185200,1648927480,5960,5960,5960,5960,0
|
|
20240627,185100,1648927480,5960,5960,5960,5960,0
|
|
20240627,185000,1648927480,5960,5960,5960,5960,0
|
|
20240627,184900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,184800,1648927480,5960,5960,5960,5960,0
|
|
20240627,184700,1648927480,5960,5960,5960,5960,0
|
|
20240627,184600,1648927480,5960,5960,5960,5960,0
|
|
20240627,184500,1648927480,5960,5960,5960,5960,0
|
|
20240627,184400,1648927480,5960,5960,5960,5960,0
|
|
20240627,184300,1648927480,5960,5960,5960,5960,0
|
|
20240627,184200,1648927480,5960,5960,5960,5960,0
|
|
20240627,184100,1648927480,5960,5960,5960,5960,0
|
|
20240627,184000,1648927480,5960,5960,5960,5960,0
|
|
20240627,183900,1648927480,5960,5960,5960,5960,0
|
|
20240627,183800,1648927480,5960,5960,5960,5960,0
|
|
20240627,183700,1648927480,5960,5960,5960,5960,0
|
|
20240627,183600,1648927480,5960,5960,5960,5960,0
|
|
20240627,183500,1648927480,5960,5960,5960,5960,0
|
|
20240627,183400,1648927480,5960,5960,5960,5960,0
|
|
20240627,183300,1648927480,5960,5960,5960,5960,0
|
|
20240627,183200,1648927480,5960,5960,5960,5960,0
|
|
20240627,183100,1648927480,5960,5960,5960,5960,0
|
|
20240627,183000,1648927480,5960,5960,5960,5960,0
|
|
20240627,182900,1648927480,5960,5960,5960,5960,0
|
|
20240627,182800,1648927480,5960,5960,5960,5960,0
|
|
20240627,182700,1648927480,5960,5960,5960,5960,0
|
|
20240627,182600,1648927480,5960,5960,5960,5960,0
|
|
20240627,182500,1648927480,5960,5960,5960,5960,0
|
|
20240627,182400,1648927480,5960,5960,5960,5960,0
|
|
20240627,182300,1648927480,5960,5960,5960,5960,0
|
|
20240627,182200,1648927480,5960,5960,5960,5960,0
|
|
20240627,182100,1648927480,5960,5960,5960,5960,0
|
|
20240627,182000,1648927480,5960,5960,5960,5960,0
|
|
20240627,181900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,181800,1648927480,5960,5960,5960,5960,0
|
|
20240627,181700,1648927480,5960,5960,5960,5960,0
|
|
20240627,181600,1648927480,5960,5960,5960,5960,0
|
|
20240627,181500,1648927480,5960,5960,5960,5960,0
|
|
20240627,181400,1648927480,5960,5960,5960,5960,0
|
|
20240627,181300,1648927480,5960,5960,5960,5960,0
|
|
20240627,181200,1648927480,5960,5960,5960,5960,0
|
|
20240627,181100,1648927480,5960,5960,5960,5960,0
|
|
20240627,181000,1648927480,5960,5960,5960,5960,0
|
|
20240627,180900,1648927480,5960,5960,5960,5960,0
|
|
20240627,180800,1648927480,5960,5960,5960,5960,0
|
|
20240627,180700,1648927480,5960,5960,5960,5960,0
|
|
20240627,180600,1648927480,5960,5960,5960,5960,0
|
|
20240627,180500,1648927480,5960,5960,5960,5960,0
|
|
20240627,180400,1648927480,5960,5960,5960,5960,0
|
|
20240627,180300,1648927480,5960,5960,5960,5960,0
|
|
20240627,180200,1648927480,5960,5960,5960,5960,0
|
|
20240627,180100,1648927480,5960,5960,5960,5960,0
|
|
20240627,180000,1648927480,5960,5960,5960,5960,0
|
|
20240627,175900,1648927480,5960,5960,5960,5960,0
|
|
20240627,175800,1648927480,5960,5960,5960,5960,0
|
|
20240627,175700,1648927480,5960,5960,5960,5960,0
|
|
20240627,175600,1648927480,5960,5960,5960,5960,0
|
|
20240627,175500,1648927480,5960,5960,5960,5960,0
|
|
20240627,175400,1648927480,5960,5960,5960,5960,0
|
|
20240627,175300,1648927480,5960,5960,5960,5960,0
|
|
20240627,175200,1648927480,5960,5960,5960,5960,0
|
|
20240627,175100,1648927480,5960,5960,5960,5960,0
|
|
20240627,175000,1648927480,5960,5960,5960,5960,0
|
|
20240627,174900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,174800,1648927480,5960,5960,5960,5960,0
|
|
20240627,174700,1648927480,5960,5960,5960,5960,0
|
|
20240627,174600,1648927480,5960,5960,5960,5960,0
|
|
20240627,174500,1648927480,5960,5960,5960,5960,0
|
|
20240627,174400,1648927480,5960,5960,5960,5960,0
|
|
20240627,174300,1648927480,5960,5960,5960,5960,0
|
|
20240627,174200,1648927480,5960,5960,5960,5960,0
|
|
20240627,174100,1648927480,5960,5960,5960,5960,0
|
|
20240627,174000,1648927480,5960,5960,5960,5960,0
|
|
20240627,173900,1648927480,5960,5960,5960,5960,0
|
|
20240627,173800,1648927480,5960,5960,5960,5960,0
|
|
20240627,173700,1648927480,5960,5960,5960,5960,0
|
|
20240627,173600,1648927480,5960,5960,5960,5960,0
|
|
20240627,173500,1648927480,5960,5960,5960,5960,0
|
|
20240627,173400,1648927480,5960,5960,5960,5960,0
|
|
20240627,173300,1648927480,5960,5960,5960,5960,0
|
|
20240627,173200,1648927480,5960,5960,5960,5960,0
|
|
20240627,173100,1648927480,5960,5960,5960,5960,0
|
|
20240627,173000,1648927480,5960,5960,5960,5960,0
|
|
20240627,172900,1648927480,5960,5960,5960,5960,0
|
|
20240627,172800,1648927480,5960,5960,5960,5960,0
|
|
20240627,172700,1648927480,5960,5960,5960,5960,0
|
|
20240627,172600,1648927480,5960,5960,5960,5960,0
|
|
20240627,172500,1648927480,5960,5960,5960,5960,0
|
|
20240627,172400,1648927480,5960,5960,5960,5960,0
|
|
20240627,172300,1648927480,5960,5960,5960,5960,0
|
|
20240627,172200,1648927480,5960,5960,5960,5960,0
|
|
20240627,172100,1648927480,5960,5960,5960,5960,0
|
|
20240627,172000,1648927480,5960,5960,5960,5960,0
|
|
20240627,171900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,171800,1648927480,5960,5960,5960,5960,0
|
|
20240627,171700,1648927480,5960,5960,5960,5960,0
|
|
20240627,171600,1648927480,5960,5960,5960,5960,0
|
|
20240627,171500,1648927480,5960,5960,5960,5960,0
|
|
20240627,171400,1648927480,5960,5960,5960,5960,0
|
|
20240627,171300,1648927480,5960,5960,5960,5960,0
|
|
20240627,171200,1648927480,5960,5960,5960,5960,0
|
|
20240627,171100,1648927480,5960,5960,5960,5960,0
|
|
20240627,171000,1648927480,5960,5960,5960,5960,0
|
|
20240627,170900,1648927480,5960,5960,5960,5960,0
|
|
20240627,170800,1648927480,5960,5960,5960,5960,0
|
|
20240627,170700,1648927480,5960,5960,5960,5960,0
|
|
20240627,170600,1648927480,5960,5960,5960,5960,0
|
|
20240627,170500,1648927480,5960,5960,5960,5960,0
|
|
20240627,170400,1648927480,5960,5960,5960,5960,0
|
|
20240627,170300,1648927480,5960,5960,5960,5960,0
|
|
20240627,170200,1648927480,5960,5960,5960,5960,0
|
|
20240627,170100,1648927480,5960,5960,5960,5960,0
|
|
20240627,170000,1648927480,5960,5960,5960,5960,0
|
|
20240627,165900,1648927480,5960,5960,5960,5960,0
|
|
20240627,165800,1648927480,5960,5960,5960,5960,0
|
|
20240627,165700,1648927480,5960,5960,5960,5960,0
|
|
20240627,165600,1648927480,5960,5960,5960,5960,0
|
|
20240627,165500,1648927480,5960,5960,5960,5960,0
|
|
20240627,165400,1648927480,5960,5960,5960,5960,0
|
|
20240627,165300,1648927480,5960,5960,5960,5960,0
|
|
20240627,165200,1648927480,5960,5960,5960,5960,0
|
|
20240627,165100,1648927480,5960,5960,5960,5960,0
|
|
20240627,165000,1648927480,5960,5960,5960,5960,0
|
|
20240627,164900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,164800,1648927480,5960,5960,5960,5960,0
|
|
20240627,164700,1648927480,5960,5960,5960,5960,0
|
|
20240627,164600,1648927480,5960,5960,5960,5960,0
|
|
20240627,164500,1648927480,5960,5960,5960,5960,0
|
|
20240627,164400,1648927480,5960,5960,5960,5960,0
|
|
20240627,164300,1648927480,5960,5960,5960,5960,0
|
|
20240627,164200,1648927480,5960,5960,5960,5960,0
|
|
20240627,164100,1648927480,5960,5960,5960,5960,0
|
|
20240627,164000,1648927480,5960,5960,5960,5960,0
|
|
20240627,163900,1648927480,5960,5960,5960,5960,0
|
|
20240627,163800,1648927480,5960,5960,5960,5960,0
|
|
20240627,163700,1648927480,5960,5960,5960,5960,0
|
|
20240627,163600,1648927480,5960,5960,5960,5960,0
|
|
20240627,163500,1648927480,5960,5960,5960,5960,0
|
|
20240627,163400,1648927480,5960,5960,5960,5960,0
|
|
20240627,163300,1648927480,5960,5960,5960,5960,0
|
|
20240627,163200,1648927480,5960,5960,5960,5960,0
|
|
20240627,163100,1648927480,5960,5960,5960,5960,0
|
|
20240627,163000,1648927480,5960,5960,5960,5960,0
|
|
20240627,162900,1648927480,5960,5960,5960,5960,0
|
|
20240627,162800,1648927480,5960,5960,5960,5960,0
|
|
20240627,162700,1648927480,5960,5960,5960,5960,0
|
|
20240627,162600,1648927480,5960,5960,5960,5960,0
|
|
20240627,162500,1648927480,5960,5960,5960,5960,0
|
|
20240627,162400,1648927480,5960,5960,5960,5960,0
|
|
20240627,162300,1648927480,5960,5960,5960,5960,0
|
|
20240627,162200,1648927480,5960,5960,5960,5960,0
|
|
20240627,162100,1648927480,5960,5960,5960,5960,0
|
|
20240627,162000,1648927480,5960,5960,5960,5960,0
|
|
20240627,161900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,161800,1648927480,5960,5960,5960,5960,0
|
|
20240627,161700,1648927480,5960,5960,5960,5960,0
|
|
20240627,161600,1648927480,5960,5960,5960,5960,0
|
|
20240627,161500,1648927480,5960,5960,5960,5960,0
|
|
20240627,161400,1648927480,5960,5960,5960,5960,0
|
|
20240627,161300,1648927480,5960,5960,5960,5960,0
|
|
20240627,161200,1648927480,5960,5960,5960,5960,0
|
|
20240627,161100,1648927480,5960,5960,5960,5960,0
|
|
20240627,161000,1648927480,5960,5960,5960,5960,0
|
|
20240627,160900,1648927480,5960,5960,5960,5960,0
|
|
20240627,160800,1648927480,5960,5960,5960,5960,0
|
|
20240627,160700,1648927480,5960,5960,5960,5960,0
|
|
20240627,160600,1648927480,5960,5960,5960,5960,0
|
|
20240627,160500,1648927480,5960,5960,5960,5960,0
|
|
20240627,160400,1648927480,5960,5960,5960,5960,0
|
|
20240627,160300,1648927480,5960,5960,5960,5960,0
|
|
20240627,160200,1648927480,5960,5960,5960,5960,0
|
|
20240627,160100,1648927480,5960,5960,5960,5960,0
|
|
20240627,160000,1648927480,5960,5960,5960,5960,0
|
|
20240627,155900,1648927480,5960,5960,5960,5960,0
|
|
20240627,155800,1648927480,5960,5960,5960,5960,0
|
|
20240627,155700,1648927480,5960,5960,5960,5960,0
|
|
20240627,155600,1648927480,5960,5960,5960,5960,0
|
|
20240627,155500,1648927480,5960,5960,5960,5960,0
|
|
20240627,155400,1648927480,5960,5960,5960,5960,0
|
|
20240627,155300,1648927480,5960,5960,5960,5960,0
|
|
20240627,155200,1648927480,5960,5960,5960,5960,0
|
|
20240627,155100,1648927480,5960,5960,5960,5960,0
|
|
20240627,155000,1648927480,5960,5960,5960,5960,0
|
|
20240627,154900,1648927480,5960,5960,5960,5960,7999
|
|
20240627,154800,1648927480,5960,5960,5960,5960,0
|
|
20240627,154700,1648927480,5960,5960,5960,5960,0
|
|
20240627,154600,1648927480,5960,5960,5960,5960,0
|
|
20240627,154500,1648927480,5960,5960,5960,5960,0
|
|
20240627,154400,1648927480,5960,5960,5960,5960,0
|
|
20240627,154300,1648927480,5960,5960,5960,5960,0
|
|
20240627,154200,1648927480,5960,5960,5960,5960,0
|
|
20240627,154100,1648927480,5960,5960,5960,5960,0
|
|
20240627,154000,1648927480,5960,5960,5960,5960,0
|
|
20240627,153900,1648927480,5960,5960,5960,5960,0
|
|
20240627,153800,1648927480,5960,5960,5960,5960,0
|
|
20240627,153700,1648927480,5960,5960,5960,5960,0
|
|
20240627,153600,1648927480,5960,5960,5960,5960,0
|
|
20240627,153500,1648927480,5960,5960,5960,5960,0
|
|
20240627,153400,1648927480,5960,5960,5960,5960,0
|
|
20240627,153300,1648927480,5960,5960,5960,5960,0
|
|
20240627,153200,1648927480,5960,5960,5960,5960,0
|
|
20240627,153100,1648927480,5960,5960,5960,5960,0
|
|
20240627,153000,1648927480,5960,5960,5960,5960,7999
|
|
20240627,152900,1601253440,5970,5970,5970,5970,0
|
|
20240627,152800,1601253440,5970,5970,5970,5970,0
|
|
20240627,152700,1601253440,5970,5970,5970,5970,0
|
|
20240627,152600,1601253440,5970,5970,5970,5970,0
|
|
20240627,152500,1601253440,5970,5970,5970,5970,0
|
|
20240627,152400,1601253440,5970,5970,5970,5970,0
|
|
20240627,152300,1601253440,5970,5970,5970,5970,0
|
|
20240627,152200,1601253440,5970,5970,5970,5970,0
|
|
20240627,152100,1601253440,5970,5970,5970,5970,0
|
|
20240627,152000,1601253440,5970,5970,5970,5970,0
|
|
20240627,151900,1601253440,5970,5960,5970,5960,365
|
|
20240627,151800,1599077730,5960,5970,5970,5960,467
|
|
20240627,151700,1596289940,5970,5970,5970,5960,2409
|
|
20240627,151600,1581928210,5980,5970,5980,5960,1051
|
|
20240627,151500,1575653450,5980,5980,5980,5980,64
|
|
20240627,151400,1575270730,5970,5970,5980,5970,831
|
|
20240627,151300,1570309360,5970,5970,5980,5960,2942
|
|
20240627,151200,1552741100,5970,5970,5970,5970,5
|
|
20240627,151100,1552711250,5970,5990,5990,5970,4646
|
|
20240627,151000,1524969330,5980,5990,5990,5980,371
|
|
20240627,150900,1522749540,5990,5970,5990,5970,498
|
|
20240627,150800,1519768520,5970,5970,5990,5970,1099
|
|
20240627,150700,1513207170,5980,5980,5980,5970,1100
|
|
20240627,150600,1506634170,5980,5990,5990,5980,969
|
|
20240627,150500,1500838020,5980,5990,5990,5980,618
|
|
20240627,150400,1497141240,5990,5980,6000,5980,1400
|
|
20240627,150300,1488751520,5980,5990,6000,5980,546
|
|
20240627,150200,1485484380,6000,5990,6000,5980,241
|
|
20240627,150100,1484040850,5990,5990,5990,5990,270
|
|
20240627,150000,1482423550,5990,5990,5990,5990,476
|
|
20240627,145900,1479572310,5990,5990,5990,5990,618
|
|
20240627,145800,1475870490,5990,5990,5990,5990,514
|
|
20240627,145700,1472791630,5990,6000,6010,5990,1316
|
|
20240627,145600,1464896620,6010,6000,6010,6000,21
|
|
20240627,145500,1464770610,6000,6000,6000,6000,725
|
|
20240627,145400,1460420610,6000,6000,6000,6000,80
|
|
20240627,145300,1459940610,6010,6000,6010,6000,559
|
|
20240627,145200,1456586300,5990,6000,6000,5990,370
|
|
20240627,145100,1454369430,6000,6010,6010,6000,52
|
|
20240627,145000,1454057410,6010,6000,6010,5990,762
|
|
20240627,144900,1449486370,6000,6000,6000,6000,707
|
|
20240627,144800,1445244370,6010,6000,6010,6000,336
|
|
20240627,144700,1443226370,6010,6010,6010,6000,309
|
|
20240627,144600,1441370330,6010,6010,6010,6010,521
|
|
20240627,144500,1438239120,6000,6010,6010,6000,179
|
|
20240627,144400,1437164100,6000,6010,6010,6000,153
|
|
20240627,144300,1436246090,6000,5990,6000,5990,401
|
|
20240627,144200,1433840980,5990,5990,5990,5990,156
|
|
20240627,144100,1432906540,5980,5980,5980,5980,108
|
|
20240627,144000,1432260700,5970,5990,5990,5970,959
|
|
20240627,143900,1426530330,5990,6000,6000,5990,49
|
|
20240627,143800,1426236700,6010,6000,6010,6000,196
|
|
20240627,143700,1425060610,6010,6010,6010,6010,31
|
|
20240627,143600,1424874300,6010,5990,6010,5980,598
|
|
20240627,143500,1421291300,6000,6000,6000,6000,24
|
|
20240627,143400,1421147300,5990,6000,6000,5990,416
|
|
20240627,143300,1418652000,6000,6000,6010,6000,385
|
|
20240627,143200,1416341810,6000,5980,6000,5980,249
|
|
20240627,143100,1414851090,5980,5960,5980,5960,461
|
|
20240627,143000,1412100550,5960,5960,5970,5960,717
|
|
20240627,142900,1407827110,5970,5960,5980,5950,959
|
|
20240627,142800,1402117180,5960,5980,5980,5950,9894
|
|
20240627,142700,1343093450,5970,5980,5980,5970,756
|
|
20240627,142600,1338578270,5980,5980,5980,5980,1397
|
|
20240627,142500,1330224210,5980,5980,5990,5980,2092
|
|
20240627,142400,1317714040,5980,5970,5980,5970,693
|
|
20240627,142300,1313576100,5970,5980,5980,5970,942
|
|
20240627,142200,1307952160,5970,5970,5980,5960,1478
|
|
20240627,142100,1299129750,5970,5970,5980,5960,1444
|
|
20240627,142000,1290511690,5960,5970,5980,5960,4008
|
|
20240627,141900,1266581470,5970,5970,5980,5970,1118
|
|
20240627,141800,1259906410,5980,5970,5980,5970,3642
|
|
20240627,141700,1238163550,5970,5980,5980,5970,1203
|
|
20240627,141600,1230979610,5970,5980,5980,5970,2193
|
|
20240627,141500,1217871220,5980,5990,5990,5980,2031
|
|
20240627,141400,1205725800,5980,5990,5990,5980,899
|
|
20240627,141300,1200345410,5990,6010,6010,5980,13651
|
|
20240627,141200,1118466760,6010,6030,6040,6010,16880
|
|
20240627,141100,1016938830,6020,6030,6030,6020,934
|
|
20240627,141000,1011314310,6030,6030,6030,6020,800
|
|
20240627,140900,1006494600,6030,6030,6030,6030,51
|
|
20240627,140800,1006187070,6020,6030,6040,6020,6299
|
|
20240627,140700,968206790,6030,6040,6040,6030,313
|
|
20240627,140600,966316400,6050,6050,6060,6050,35
|
|
20240627,140500,966104510,6030,6040,6040,6030,1535
|
|
20240627,140400,956835100,6040,6040,6040,6040,434
|
|
20240627,140300,954213740,6050,6050,6050,6040,115
|
|
20240627,140200,953518990,6050,6050,6050,6050,0
|
|
20240627,140100,953518990,6050,6050,6050,6050,100
|
|
20240627,140000,952913990,6060,6040,6060,6040,51
|
|
20240627,135900,952605440,6040,6040,6040,6040,623
|
|
20240627,135800,948842520,6040,6040,6040,6040,137
|
|
20240627,135700,948015040,6040,6040,6040,6040,311
|
|
20240627,135600,946136600,6040,6040,6040,6040,2
|
|
20240627,135500,946124520,6040,6040,6040,6040,828
|
|
20240627,135400,941123400,6040,6050,6050,6040,99
|
|
20240627,135300,940525430,6050,6050,6050,6050,40
|
|
20240627,135200,940283430,6040,6040,6040,6040,84
|
|
20240627,135100,939776070,6040,6040,6040,6040,409
|
|
20240627,135000,937305710,6040,6040,6050,6040,1917
|
|
20240627,134900,925720310,6050,6050,6050,6050,10
|
|
20240627,134800,925659810,6050,6050,6050,6040,390
|
|
20240627,134700,923302640,6050,6050,6050,6050,163
|
|
20240627,134600,922316490,6040,6040,6050,6040,194
|
|
20240627,134500,921144690,6040,6040,6040,6040,456
|
|
20240627,134400,918390450,6040,6040,6040,6040,83
|
|
20240627,134300,917889130,6050,6040,6050,6040,132
|
|
20240627,134200,917091540,6040,6040,6040,6040,100
|
|
20240627,134100,916487540,6040,6040,6040,6040,1301
|
|
20240627,134000,908629500,6040,6050,6050,6040,7266
|
|
20240627,133900,864677690,6060,6060,6060,6060,160
|
|
20240627,133800,863708090,6060,6060,6060,6060,1111
|
|
20240627,133700,856975430,6060,6060,6060,6060,90
|
|
20240627,133600,856430030,6080,6080,6080,6080,2
|
|
20240627,133500,856417870,6080,6080,6080,6080,0
|
|
20240627,133400,856417870,6080,6080,6080,6080,5
|
|
20240627,133300,856387470,6080,6070,6080,6070,2
|
|
20240627,133200,856375320,6050,6050,6050,6050,0
|
|
20240627,133100,856375320,6050,6050,6050,6050,130
|
|
20240627,133000,855588820,6050,6050,6050,6050,0
|
|
20240627,132900,855588820,6050,6050,6050,6050,1988
|
|
20240627,132800,843561420,6050,6050,6050,6050,1427
|
|
20240627,132700,834928070,6060,6060,6060,6060,1
|
|
20240627,132600,834922010,6060,6060,6060,6060,179
|
|
20240627,132500,833837270,6060,6060,6060,6060,142
|
|
20240627,132400,832976750,6070,6070,6070,6070,3
|
|
20240627,132300,832958540,6070,6070,6070,6070,0
|
|
20240627,132200,832958540,6070,6060,6070,6060,88
|
|
20240627,132100,832425180,6060,6060,6060,6060,50
|
|
20240627,132000,832122180,6050,6050,6050,6050,2
|
|
20240627,131900,832110080,6080,6080,6080,6050,3022
|
|
20240627,131800,813821890,6070,6070,6070,6070,121
|
|
20240627,131700,813087420,6070,6070,6070,6070,0
|
|
20240627,131600,813087420,6070,6060,6070,6060,688
|
|
20240627,131500,808918130,6060,6060,6060,6060,4661
|
|
20240627,131400,780672470,6060,6070,6080,6060,130
|
|
20240627,131300,779884320,6070,6070,6070,6060,1516
|
|
20240627,131200,770682220,6070,6070,6070,6070,1034
|
|
20240627,131100,764405840,6080,6090,6090,6080,17
|
|
20240627,131000,764302320,6080,6080,6080,6080,180
|
|
20240627,130900,763207920,6080,6080,6080,6080,110
|
|
20240627,130800,762539120,6080,6070,6080,6070,101
|
|
20240627,130700,761925050,6080,6080,6080,6070,211
|
|
20240627,130600,760643280,6070,6070,6070,6070,200
|
|
20240627,130500,759429280,6080,6080,6080,6080,100
|
|
20240627,130400,758821280,6070,6100,6100,6070,127
|
|
20240627,130300,758050330,6080,6080,6080,6080,1350
|
|
20240627,130200,749842330,6080,6080,6080,6080,47
|
|
20240627,130100,749556570,6080,6080,6080,6080,128
|
|
20240627,130000,748778330,6090,6100,6100,6090,13
|
|
20240627,125900,748699130,6100,6070,6100,6070,150
|
|
20240627,125800,747787580,6070,6070,6070,6070,0
|
|
20240627,125700,747787580,6070,6080,6080,6070,170
|
|
20240627,125600,746754180,6070,6070,6080,6070,418
|
|
20240627,125500,744216800,6080,6080,6080,6080,1
|
|
20240627,125400,744210720,6070,6080,6080,6070,644
|
|
20240627,125300,740296890,6100,6100,6100,6100,2
|
|
20240627,125200,740284690,6100,6090,6100,6090,40
|
|
20240627,125100,740040990,6090,6080,6090,6080,1178
|
|
20240627,125000,732878670,6090,6090,6090,6080,1740
|
|
20240627,124900,722298170,6090,6090,6090,6090,0
|
|
20240627,124800,722298170,6090,6090,6090,6090,427
|
|
20240627,124700,719697740,6110,6110,6110,6110,0
|
|
20240627,124600,719697740,6110,6110,6110,6110,8
|
|
20240627,124500,719648860,6110,6100,6110,6090,103
|
|
20240627,124400,719020560,6100,6090,6100,6090,600
|
|
20240627,124300,715365560,6090,6090,6090,6090,106
|
|
20240627,124200,714720020,6090,6090,6090,6090,51
|
|
20240627,124100,714409430,6090,6090,6090,6090,7
|
|
20240627,124000,714366800,6090,6080,6090,6080,131
|
|
20240627,123900,713570020,6080,6080,6080,6080,1
|
|
20240627,123800,713563940,6090,6080,6090,6080,132
|
|
20240627,123700,712761360,6090,6090,6090,6090,26
|
|
20240627,123600,712603020,6090,6090,6090,6090,8
|
|
20240627,123500,712554300,6080,6080,6080,6080,139
|
|
20240627,123400,711709180,6090,6090,6090,6090,364
|
|
20240627,123300,709492420,6100,6100,6100,6100,100
|
|
20240627,123200,708882420,6110,6110,6110,6110,0
|
|
20240627,123100,708882420,6110,6110,6110,6110,1
|
|
20240627,123000,708876310,6110,6110,6110,6110,2
|
|
20240627,122900,708864090,6110,6110,6110,6110,18
|
|
20240627,122800,708754110,6090,6090,6090,6090,47
|
|
20240627,122700,708467880,6090,6090,6090,6090,408
|
|
20240627,122600,705983160,6090,6090,6090,6090,0
|
|
20240627,122500,705983160,6090,6090,6100,6090,170
|
|
20240627,122400,704947760,6090,6090,6090,6090,0
|
|
20240627,122300,704947760,6090,6090,6090,6090,0
|
|
20240627,122200,704947760,6090,6090,6090,6090,100
|
|
20240627,122100,704338760,6090,6090,6090,6090,2
|
|
20240627,122000,704326580,6100,6110,6110,6100,31
|
|
20240627,121900,704137280,6100,6100,6100,6100,800
|
|
20240627,121800,699257280,6090,6090,6090,6090,0
|
|
20240627,121700,699257280,6090,6090,6090,6090,26
|
|
20240627,121600,699098940,6090,6100,6100,6090,1930
|
|
20240627,121500,687344740,6090,6090,6090,6090,50
|
|
20240627,121400,687040240,6090,6090,6090,6090,2731
|
|
20240627,121300,670408450,6090,6090,6090,6090,0
|
|
20240627,121200,670408450,6090,6090,6090,6090,1789
|
|
20240627,121100,659513440,6100,6100,6100,6090,960
|
|
20240627,121000,653660440,6090,6100,6100,6090,406
|
|
20240627,120900,651183850,6100,6100,6100,6100,400
|
|
20240627,120800,648743850,6100,6100,6100,6100,0
|
|
20240627,120700,648743850,6100,6100,6100,6100,161
|
|
20240627,120600,647761750,6100,6100,6100,6100,1
|
|
20240627,120500,647755650,6100,6100,6100,6100,0
|
|
20240627,120400,647755650,6100,6100,6100,6100,100
|
|
20240627,120300,647145650,6120,6120,6120,6120,39
|
|
20240627,120200,646906970,6130,6130,6130,6130,0
|
|
20240627,120100,646906970,6130,6130,6130,6130,0
|
|
20240627,120000,646906970,6130,6130,6130,6130,0
|
|
20240627,115900,646906970,6130,6130,6130,6130,0
|
|
20240627,115800,646906970,6130,6130,6130,6130,0
|
|
20240627,115700,646906970,6130,6090,6130,6090,1347
|
|
20240627,115600,638663340,6100,6100,6100,6100,102
|
|
20240627,115500,638041140,6100,6110,6110,6100,450
|
|
20240627,115400,635296040,6150,6150,6150,6150,1
|
|
20240627,115300,635289890,6150,6150,6150,6150,1
|
|
20240627,115200,635283740,6100,6120,6120,6100,199
|
|
20240627,115100,634068650,6110,6130,6130,6100,4030
|
|
20240627,115000,609448020,6150,6140,6150,6140,410
|
|
20240627,114900,606928620,6140,6140,6140,6140,7
|
|
20240627,114800,606885640,6140,6150,6150,6140,200
|
|
20240627,114700,605656750,6150,6140,6150,6140,228
|
|
20240627,114600,604256660,6150,6140,6150,6140,150
|
|
20240627,114500,603335160,6140,6150,6150,6140,120
|
|
20240627,114400,602598160,6150,6150,6150,6130,102
|
|
20240627,114300,601972860,6130,6130,6130,6130,88
|
|
20240627,114200,601433420,6160,6150,6160,6150,10
|
|
20240627,114100,601371830,6160,6160,6160,6160,107
|
|
20240627,114000,600712710,6160,6160,6160,6160,63
|
|
20240627,113900,600324630,6160,6120,6160,6120,280
|
|
20240627,113800,598609030,6160,6130,6160,6130,625
|
|
20240627,113700,594773200,6130,6120,6140,6120,121
|
|
20240627,113600,594032260,6140,6140,6140,6130,147
|
|
20240627,113500,593130940,6140,6150,6150,6140,10
|
|
20240627,113400,593069490,6170,6170,6170,6170,21
|
|
20240627,113300,592939920,6160,6150,6160,6150,45
|
|
20240627,113200,592662770,6160,6150,6160,6120,179
|
|
20240627,113100,591562160,6160,6160,6160,6160,0
|
|
20240627,113000,591562160,6160,6120,6160,6120,415
|
|
20240627,112900,589014300,6130,6120,6140,6120,687
|
|
20240627,112800,584809830,6120,6140,6140,6120,385
|
|
20240627,112700,582453590,6130,6160,6160,6130,4452
|
|
20240627,112600,555081820,6180,6180,6180,6180,209
|
|
20240627,112500,553790200,6180,6180,6180,6180,1
|
|
20240627,112400,553784020,6150,6160,6180,6150,838
|
|
20240627,112300,548627920,6150,6170,6170,6150,3366
|
|
20240627,112200,527875630,6170,6170,6170,6170,691
|
|
20240627,112100,523612160,6180,6180,6190,6180,3482
|
|
20240627,112000,502088400,6190,6200,6200,6190,5475
|
|
20240627,111900,468187050,6210,6180,6210,6180,1838
|
|
20240627,111800,456827100,6180,6190,6200,6180,1606
|
|
20240627,111700,446890350,6170,6200,6220,6170,1456
|
|
20240627,111600,437871990,6200,6180,6200,6180,2277
|
|
20240627,111500,423764660,6180,6180,6190,6180,735
|
|
20240627,111400,419219120,6190,6190,6200,6160,4360
|
|
20240627,111300,392262490,6190,6190,6190,6180,542
|
|
20240627,111200,388907710,6190,6190,6200,6180,1828
|
|
20240627,111100,377592830,6190,6170,6190,6170,3717
|
|
20240627,111000,354597070,6180,6160,6180,6160,3825
|
|
20240627,110900,331005840,6160,6150,6160,6150,1299
|
|
20240627,110800,323013650,6150,6150,6150,6140,664
|
|
20240627,110700,318932550,6150,6120,6150,6120,87
|
|
20240627,110600,318399900,6150,6140,6150,6140,125
|
|
20240627,110500,317632390,6130,6130,6130,6130,461
|
|
20240627,110400,314806460,6130,6120,6130,6120,7
|
|
20240627,110300,314763560,6120,6110,6120,6110,4402
|
|
20240627,110200,287857130,6110,6110,6110,6110,554
|
|
20240627,110100,284472190,6110,6110,6110,6110,400
|
|
20240627,110000,282028190,6120,6120,6120,6120,34
|
|
20240627,105900,281820110,6100,6100,6100,6100,104
|
|
20240627,105800,281185710,6100,6100,6100,6100,2
|
|
20240627,105700,281173510,6110,6110,6110,6110,496
|
|
20240627,105600,278142950,6110,6100,6110,6100,56
|
|
20240627,105500,277801300,6120,6120,6120,6120,5
|
|
20240627,105400,277770700,6120,6110,6120,6110,200
|
|
20240627,105300,276547700,6110,6120,6120,6110,135
|
|
20240627,105200,275722650,6120,6110,6120,6110,152
|
|
20240627,105100,274793430,6110,6120,6120,6100,322
|
|
20240627,105000,272828030,6100,6100,6100,6100,601
|
|
20240627,104900,269161930,6110,6100,6110,6100,107
|
|
20240627,104800,268508270,6100,6100,6100,6100,394
|
|
20240627,104700,266104870,6100,6110,6110,6100,1357
|
|
20240627,104600,257824680,6110,6110,6120,6110,201
|
|
20240627,104500,256596370,6110,6110,6120,6100,581
|
|
20240627,104400,253046400,6110,6110,6110,6110,42
|
|
20240627,104300,252789780,6110,6110,6110,6110,2
|
|
20240627,104200,252777560,6110,6110,6110,6110,9
|
|
20240627,104100,252722570,6110,6100,6110,6100,451
|
|
20240627,104000,249969370,6110,6110,6110,6110,5
|
|
20240627,103900,249938820,6110,6110,6110,6110,11
|
|
20240627,103800,249871610,6110,6110,6110,6110,70
|
|
20240627,103700,249443910,6110,6110,6110,6110,27
|
|
20240627,103600,249278940,6110,6100,6110,6100,60
|
|
20240627,103500,248912640,6120,6100,6120,6090,619
|
|
20240627,103400,245137870,6120,6120,6120,6120,55
|
|
20240627,103300,244801270,6120,6120,6120,6120,1
|
|
20240627,103200,244795150,6110,6110,6110,6110,1
|
|
20240627,103100,244789040,6120,6120,6120,6120,1
|
|
20240627,103000,244782920,6120,6110,6120,6110,62
|
|
20240627,102900,244403590,6120,6120,6120,6120,0
|
|
20240627,102800,244403590,6120,6110,6120,6110,102
|
|
20240627,102700,243780350,6110,6110,6110,6110,502
|
|
20240627,102600,240713130,6100,6100,6100,6100,583
|
|
20240627,102500,237156830,6100,6100,6100,6100,1
|
|
20240627,102400,237150730,6110,6090,6110,6090,21
|
|
20240627,102300,237022820,6110,6090,6110,6090,112
|
|
20240627,102200,236340520,6110,6110,6110,6100,113
|
|
20240627,102100,235651100,6110,6110,6110,6110,900
|
|
20240627,102000,230152100,6110,6110,6110,6110,24
|
|
20240627,101900,230005460,6100,6100,6110,6100,472
|
|
20240627,101800,227126250,6100,6100,6100,6100,12
|
|
20240627,101700,227053050,6100,6100,6100,6100,3
|
|
20240627,101600,227034750,6100,6110,6110,6100,4
|
|
20240627,101500,227010340,6120,6120,6120,6120,2
|
|
20240627,101400,226998100,6120,6120,6120,6120,6
|
|
20240627,101300,226961380,6120,6100,6120,6100,780
|
|
20240627,101200,222203280,6110,6110,6110,6100,20
|
|
20240627,101100,222081230,6110,6100,6110,6100,112
|
|
20240627,101000,221397210,6100,6100,6100,6100,353
|
|
20240627,100900,219243910,6090,6110,6110,6090,75
|
|
20240627,100800,218787040,6110,6090,6110,6090,1668
|
|
20240627,100700,208625560,6090,6110,6110,6090,404
|
|
20240627,100600,206157140,6110,6100,6110,6100,219
|
|
20240627,100500,204821050,6110,6100,6110,6100,341
|
|
20240627,100400,202740540,6090,6090,6090,6090,1
|
|
20240627,100300,202734450,6110,6100,6110,6100,735
|
|
20240627,100200,198250550,6100,6080,6100,6080,635
|
|
20240627,100100,194389610,6100,6100,6100,6080,3408
|
|
20240627,100000,173665710,6090,6090,6090,6090,643
|
|
20240627,095900,169749840,6090,6090,6100,6090,57
|
|
20240627,095800,169402660,6090,6100,6100,6090,3
|
|
20240627,095700,169384370,6090,6090,6090,6090,1
|
|
20240627,095600,169378280,6080,6080,6080,6080,2
|
|
20240627,095500,169366120,6090,6080,6090,6080,3
|
|
20240627,095400,169347860,6080,6080,6080,6080,5
|
|
20240627,095300,169317460,6080,6080,6090,6080,103
|
|
20240627,095200,168690940,6070,6070,6070,6070,1
|
|
20240627,095100,168684870,6070,6070,6070,6070,3
|
|
20240627,095000,168666660,6070,6070,6070,6070,501
|
|
20240627,094900,165625590,6070,6070,6070,6070,1
|
|
20240627,094800,165619520,6070,6080,6080,6070,512
|
|
20240627,094700,162511580,6090,6070,6090,6070,243
|
|
20240627,094600,161033050,6070,6080,6080,6070,340
|
|
20240627,094500,158965860,6080,6070,6080,6070,66
|
|
20240627,094400,158564900,6070,6060,6070,6060,1270
|
|
20240627,094300,150856010,6070,6070,6070,6070,317
|
|
20240627,094200,148931820,6060,6070,6070,6060,352
|
|
20240627,094100,146795200,6070,6080,6080,6060,209
|
|
20240627,094000,145526290,6080,6080,6080,6070,2018
|
|
20240627,093900,133266400,6080,6090,6090,6080,322
|
|
20240627,093800,131305450,6090,6090,6090,6090,1
|
|
20240627,093700,131299360,6080,6080,6080,6080,1
|
|
20240627,093600,131293280,6080,6080,6100,6080,78
|
|
20240627,093500,130819010,6080,6090,6100,6080,724
|
|
20240627,093400,126411480,6100,6090,6100,6080,6
|
|
20240627,093300,126374950,6090,6080,6090,6080,56
|
|
20240627,093200,126033920,6090,6100,6100,6080,41
|
|
20240627,093100,125784600,6080,6100,6100,6080,388
|
|
20240627,093000,123423820,6090,6100,6100,6090,514
|
|
20240627,092900,120293430,6100,6100,6100,6100,205
|
|
20240627,092800,119042930,6100,6080,6100,6080,283
|
|
20240627,092700,117316770,6080,6080,6080,6080,60
|
|
20240627,092600,116951970,6070,6100,6100,6070,2
|
|
20240627,092500,116939800,6100,6090,6100,6060,437
|
|
20240627,092400,114278350,6060,6090,6090,6060,255
|
|
20240627,092300,112727970,6060,6060,6060,6060,2071
|
|
20240627,092200,100177710,6060,6060,6060,6060,51
|
|
20240627,092100,99868650,6060,6060,6060,6060,672
|
|
20240627,092000,95796330,6060,6070,6070,6060,3212
|
|
20240627,091900,76316040,6070,6100,6100,6070,21
|
|
20240627,091800,76187970,6070,6080,6100,6070,791
|
|
20240627,091700,71383430,6080,6090,6090,6080,1944
|
|
20240627,091600,59553190,6100,6100,6120,6100,126
|
|
20240627,091500,58784570,6100,6120,6120,6100,59
|
|
20240627,091400,58423750,6090,6100,6100,6090,140
|
|
20240627,091300,57569850,6100,6100,6100,6090,87
|
|
20240627,091200,57039160,6100,6100,6100,6090,127
|
|
20240627,091100,56265680,6100,6100,6110,6090,670
|
|
20240627,091000,52178940,6100,6100,6100,6100,569
|
|
20240627,090900,48708040,6110,6110,6110,6110,102
|
|
20240627,090800,48084820,6110,6120,6120,6110,515
|
|
20240627,090700,44933040,6120,6130,6130,6120,252
|
|
20240627,090600,43389580,6120,6120,6120,6120,1
|
|
20240627,090500,43383460,6130,6140,6150,6130,427
|
|
20240627,090400,40765650,6140,6120,6150,6120,316
|
|
20240627,090300,38826600,6130,6120,6130,6120,1644
|
|
20240627,090200,28748900,6100,6100,6100,6100,1
|
|
20240627,090100,28742800,6090,6080,6090,6080,339
|
|
20240627,090000,26681570,6080,6160,6160,6080,4357
|