683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,202000,94999915,3570,3570,3570,3570,1134
|
|
20240627,201900,94999915,3570,3570,3570,3570,0
|
|
20240627,201800,94999915,3570,3570,3570,3570,0
|
|
20240627,201700,94999915,3570,3570,3570,3570,0
|
|
20240627,201600,94999915,3570,3570,3570,3570,0
|
|
20240627,201500,94999915,3570,3570,3570,3570,0
|
|
20240627,201400,94999915,3570,3570,3570,3570,0
|
|
20240627,201300,94999915,3570,3570,3570,3570,0
|
|
20240627,201200,94999915,3570,3570,3570,3570,0
|
|
20240627,201100,94999915,3570,3570,3570,3570,0
|
|
20240627,201000,94999915,3570,3570,3570,3570,0
|
|
20240627,200900,94999915,3570,3570,3570,3570,0
|
|
20240627,200800,94999915,3570,3570,3570,3570,0
|
|
20240627,200700,94999915,3570,3570,3570,3570,0
|
|
20240627,200600,94999915,3570,3570,3570,3570,0
|
|
20240627,200500,94999915,3570,3570,3570,3570,0
|
|
20240627,200400,94999915,3570,3570,3570,3570,0
|
|
20240627,200300,94999915,3570,3570,3570,3570,0
|
|
20240627,200200,94999915,3570,3570,3570,3570,0
|
|
20240627,200100,94999915,3570,3570,3570,3570,0
|
|
20240627,200000,94999915,3570,3570,3570,3570,0
|
|
20240627,195900,94999915,3570,3570,3570,3570,0
|
|
20240627,195800,94999915,3570,3570,3570,3570,0
|
|
20240627,195700,94999915,3570,3570,3570,3570,0
|
|
20240627,195600,94999915,3570,3570,3570,3570,0
|
|
20240627,195500,94999915,3570,3570,3570,3570,0
|
|
20240627,195400,94999915,3570,3570,3570,3570,0
|
|
20240627,195300,94999915,3570,3570,3570,3570,0
|
|
20240627,195200,94999915,3570,3570,3570,3570,0
|
|
20240627,195100,94999915,3570,3570,3570,3570,0
|
|
20240627,195000,94999915,3570,3570,3570,3570,1134
|
|
20240627,194900,94999915,3570,3570,3570,3570,0
|
|
20240627,194800,94999915,3570,3570,3570,3570,0
|
|
20240627,194700,94999915,3570,3570,3570,3570,0
|
|
20240627,194600,94999915,3570,3570,3570,3570,0
|
|
20240627,194500,94999915,3570,3570,3570,3570,0
|
|
20240627,194400,94999915,3570,3570,3570,3570,0
|
|
20240627,194300,94999915,3570,3570,3570,3570,0
|
|
20240627,194200,94999915,3570,3570,3570,3570,0
|
|
20240627,194100,94999915,3570,3570,3570,3570,0
|
|
20240627,194000,94999915,3570,3570,3570,3570,0
|
|
20240627,193900,94999915,3570,3570,3570,3570,0
|
|
20240627,193800,94999915,3570,3570,3570,3570,0
|
|
20240627,193700,94999915,3570,3570,3570,3570,0
|
|
20240627,193600,94999915,3570,3570,3570,3570,0
|
|
20240627,193500,94999915,3570,3570,3570,3570,0
|
|
20240627,193400,94999915,3570,3570,3570,3570,0
|
|
20240627,193300,94999915,3570,3570,3570,3570,0
|
|
20240627,193200,94999915,3570,3570,3570,3570,0
|
|
20240627,193100,94999915,3570,3570,3570,3570,0
|
|
20240627,193000,94999915,3570,3570,3570,3570,0
|
|
20240627,192900,94999915,3570,3570,3570,3570,0
|
|
20240627,192800,94999915,3570,3570,3570,3570,0
|
|
20240627,192700,94999915,3570,3570,3570,3570,0
|
|
20240627,192600,94999915,3570,3570,3570,3570,0
|
|
20240627,192500,94999915,3570,3570,3570,3570,0
|
|
20240627,192400,94999915,3570,3570,3570,3570,0
|
|
20240627,192300,94999915,3570,3570,3570,3570,0
|
|
20240627,192200,94999915,3570,3570,3570,3570,0
|
|
20240627,192100,94999915,3570,3570,3570,3570,0
|
|
20240627,192000,94999915,3570,3570,3570,3570,1134
|
|
20240627,191900,94999915,3570,3570,3570,3570,0
|
|
20240627,191800,94999915,3570,3570,3570,3570,0
|
|
20240627,191700,94999915,3570,3570,3570,3570,0
|
|
20240627,191600,94999915,3570,3570,3570,3570,0
|
|
20240627,191500,94999915,3570,3570,3570,3570,0
|
|
20240627,191400,94999915,3570,3570,3570,3570,0
|
|
20240627,191300,94999915,3570,3570,3570,3570,0
|
|
20240627,191200,94999915,3570,3570,3570,3570,0
|
|
20240627,191100,94999915,3570,3570,3570,3570,0
|
|
20240627,191000,94999915,3570,3570,3570,3570,0
|
|
20240627,190900,94999915,3570,3570,3570,3570,0
|
|
20240627,190800,94999915,3570,3570,3570,3570,0
|
|
20240627,190700,94999915,3570,3570,3570,3570,0
|
|
20240627,190600,94999915,3570,3570,3570,3570,0
|
|
20240627,190500,94999915,3570,3570,3570,3570,0
|
|
20240627,190400,94999915,3570,3570,3570,3570,0
|
|
20240627,190300,94999915,3570,3570,3570,3570,0
|
|
20240627,190200,94999915,3570,3570,3570,3570,0
|
|
20240627,190100,94999915,3570,3570,3570,3570,0
|
|
20240627,190000,94999915,3570,3570,3570,3570,0
|
|
20240627,185900,94999915,3570,3570,3570,3570,0
|
|
20240627,185800,94999915,3570,3570,3570,3570,0
|
|
20240627,185700,94999915,3570,3570,3570,3570,0
|
|
20240627,185600,94999915,3570,3570,3570,3570,0
|
|
20240627,185500,94999915,3570,3570,3570,3570,0
|
|
20240627,185400,94999915,3570,3570,3570,3570,0
|
|
20240627,185300,94999915,3570,3570,3570,3570,0
|
|
20240627,185200,94999915,3570,3570,3570,3570,0
|
|
20240627,185100,94999915,3570,3570,3570,3570,0
|
|
20240627,185000,94999915,3570,3570,3570,3570,1134
|
|
20240627,184900,94999915,3570,3570,3570,3570,0
|
|
20240627,184800,94999915,3570,3570,3570,3570,0
|
|
20240627,184700,94999915,3570,3570,3570,3570,0
|
|
20240627,184600,94999915,3570,3570,3570,3570,0
|
|
20240627,184500,94999915,3570,3570,3570,3570,0
|
|
20240627,184400,94999915,3570,3570,3570,3570,0
|
|
20240627,184300,94999915,3570,3570,3570,3570,0
|
|
20240627,184200,94999915,3570,3570,3570,3570,0
|
|
20240627,184100,94999915,3570,3570,3570,3570,0
|
|
20240627,184000,94999915,3570,3570,3570,3570,0
|
|
20240627,183900,94999915,3570,3570,3570,3570,0
|
|
20240627,183800,94999915,3570,3570,3570,3570,0
|
|
20240627,183700,94999915,3570,3570,3570,3570,0
|
|
20240627,183600,94999915,3570,3570,3570,3570,0
|
|
20240627,183500,94999915,3570,3570,3570,3570,0
|
|
20240627,183400,94999915,3570,3570,3570,3570,0
|
|
20240627,183300,94999915,3570,3570,3570,3570,0
|
|
20240627,183200,94999915,3570,3570,3570,3570,0
|
|
20240627,183100,94999915,3570,3570,3570,3570,0
|
|
20240627,183000,94999915,3570,3570,3570,3570,0
|
|
20240627,182900,94999915,3570,3570,3570,3570,0
|
|
20240627,182800,94999915,3570,3570,3570,3570,0
|
|
20240627,182700,94999915,3570,3570,3570,3570,0
|
|
20240627,182600,94999915,3570,3570,3570,3570,0
|
|
20240627,182500,94999915,3570,3570,3570,3570,0
|
|
20240627,182400,94999915,3570,3570,3570,3570,0
|
|
20240627,182300,94999915,3570,3570,3570,3570,0
|
|
20240627,182200,94999915,3570,3570,3570,3570,0
|
|
20240627,182100,94999915,3570,3570,3570,3570,0
|
|
20240627,182000,94999915,3570,3570,3570,3570,1134
|
|
20240627,181900,94999915,3570,3570,3570,3570,0
|
|
20240627,181800,94999915,3570,3570,3570,3570,0
|
|
20240627,181700,94999915,3570,3570,3570,3570,0
|
|
20240627,181600,94999915,3570,3570,3570,3570,0
|
|
20240627,181500,94999915,3570,3570,3570,3570,0
|
|
20240627,181400,94999915,3570,3570,3570,3570,0
|
|
20240627,181300,94999915,3570,3570,3570,3570,0
|
|
20240627,181200,94999915,3570,3570,3570,3570,0
|
|
20240627,181100,94999915,3570,3570,3570,3570,0
|
|
20240627,181000,94999915,3570,3570,3570,3570,0
|
|
20240627,180900,94999915,3570,3570,3570,3570,0
|
|
20240627,180800,94999915,3570,3570,3570,3570,0
|
|
20240627,180700,94999915,3570,3570,3570,3570,0
|
|
20240627,180600,94999915,3570,3570,3570,3570,0
|
|
20240627,180500,94999915,3570,3570,3570,3570,0
|
|
20240627,180400,94999915,3570,3570,3570,3570,0
|
|
20240627,180300,94999915,3570,3570,3570,3570,0
|
|
20240627,180200,94999915,3570,3570,3570,3570,0
|
|
20240627,180100,94999915,3570,3570,3570,3570,0
|
|
20240627,180000,94999915,3570,3570,3570,3570,0
|
|
20240627,175900,94999915,3570,3570,3570,3570,0
|
|
20240627,175800,94999915,3570,3570,3570,3570,0
|
|
20240627,175700,94999915,3570,3570,3570,3570,0
|
|
20240627,175600,94999915,3570,3570,3570,3570,0
|
|
20240627,175500,94999915,3570,3570,3570,3570,0
|
|
20240627,175400,94999915,3570,3570,3570,3570,0
|
|
20240627,175300,94999915,3570,3570,3570,3570,0
|
|
20240627,175200,94999915,3570,3570,3570,3570,0
|
|
20240627,175100,94999915,3570,3570,3570,3570,0
|
|
20240627,175000,94999915,3570,3570,3570,3570,1134
|
|
20240627,174900,94999915,3570,3570,3570,3570,0
|
|
20240627,174800,94999915,3570,3570,3570,3570,0
|
|
20240627,174700,94999915,3570,3570,3570,3570,0
|
|
20240627,174600,94999915,3570,3570,3570,3570,0
|
|
20240627,174500,94999915,3570,3570,3570,3570,0
|
|
20240627,174400,94999915,3570,3570,3570,3570,0
|
|
20240627,174300,94999915,3570,3570,3570,3570,0
|
|
20240627,174200,94999915,3570,3570,3570,3570,0
|
|
20240627,174100,94999915,3570,3570,3570,3570,0
|
|
20240627,174000,94999915,3570,3570,3570,3570,0
|
|
20240627,173900,94999915,3570,3570,3570,3570,0
|
|
20240627,173800,94999915,3570,3570,3570,3570,0
|
|
20240627,173700,94999915,3570,3570,3570,3570,0
|
|
20240627,173600,94999915,3570,3570,3570,3570,0
|
|
20240627,173500,94999915,3570,3570,3570,3570,0
|
|
20240627,173400,94999915,3570,3570,3570,3570,0
|
|
20240627,173300,94999915,3570,3570,3570,3570,0
|
|
20240627,173200,94999915,3570,3570,3570,3570,0
|
|
20240627,173100,94999915,3570,3570,3570,3570,0
|
|
20240627,173000,94999915,3570,3570,3570,3570,0
|
|
20240627,172900,94999915,3570,3570,3570,3570,0
|
|
20240627,172800,94999915,3570,3570,3570,3570,0
|
|
20240627,172700,94999915,3570,3570,3570,3570,0
|
|
20240627,172600,94999915,3570,3570,3570,3570,0
|
|
20240627,172500,94999915,3570,3570,3570,3570,0
|
|
20240627,172400,94999915,3570,3570,3570,3570,0
|
|
20240627,172300,94999915,3570,3570,3570,3570,0
|
|
20240627,172200,94999915,3570,3570,3570,3570,0
|
|
20240627,172100,94999915,3570,3570,3570,3570,0
|
|
20240627,172000,94999915,3570,3570,3570,3570,1134
|
|
20240627,171900,94999915,3570,3570,3570,3570,0
|
|
20240627,171800,94999915,3570,3570,3570,3570,0
|
|
20240627,171700,94999915,3570,3570,3570,3570,0
|
|
20240627,171600,94999915,3570,3570,3570,3570,0
|
|
20240627,171500,94999915,3570,3570,3570,3570,0
|
|
20240627,171400,94999915,3570,3570,3570,3570,0
|
|
20240627,171300,94999915,3570,3570,3570,3570,0
|
|
20240627,171200,94999915,3570,3570,3570,3570,0
|
|
20240627,171100,94999915,3570,3570,3570,3570,0
|
|
20240627,171000,94999915,3570,3570,3570,3570,0
|
|
20240627,170900,94999915,3570,3570,3570,3570,0
|
|
20240627,170800,94999915,3570,3570,3570,3570,0
|
|
20240627,170700,94999915,3570,3570,3570,3570,0
|
|
20240627,170600,94999915,3570,3570,3570,3570,0
|
|
20240627,170500,94999915,3570,3570,3570,3570,0
|
|
20240627,170400,94999915,3570,3570,3570,3570,0
|
|
20240627,170300,94999915,3570,3570,3570,3570,0
|
|
20240627,170200,94999915,3570,3570,3570,3570,0
|
|
20240627,170100,94999915,3570,3570,3570,3570,0
|
|
20240627,170000,94999915,3570,3570,3570,3570,0
|
|
20240627,165900,94999915,3570,3570,3570,3570,0
|
|
20240627,165800,94999915,3570,3570,3570,3570,0
|
|
20240627,165700,94999915,3570,3570,3570,3570,0
|
|
20240627,165600,94999915,3570,3570,3570,3570,0
|
|
20240627,165500,94999915,3570,3570,3570,3570,0
|
|
20240627,165400,94999915,3570,3570,3570,3570,0
|
|
20240627,165300,94999915,3570,3570,3570,3570,0
|
|
20240627,165200,94999915,3570,3570,3570,3570,0
|
|
20240627,165100,94999915,3570,3570,3570,3570,0
|
|
20240627,165000,94999915,3570,3570,3570,3570,1134
|
|
20240627,164900,94999915,3570,3570,3570,3570,0
|
|
20240627,164800,94999915,3570,3570,3570,3570,0
|
|
20240627,164700,94999915,3570,3570,3570,3570,0
|
|
20240627,164600,94999915,3570,3570,3570,3570,0
|
|
20240627,164500,94999915,3570,3570,3570,3570,0
|
|
20240627,164400,94999915,3570,3570,3570,3570,0
|
|
20240627,164300,94999915,3570,3570,3570,3570,0
|
|
20240627,164200,94999915,3570,3570,3570,3570,0
|
|
20240627,164100,94999915,3570,3570,3570,3570,0
|
|
20240627,164000,94999915,3570,3570,3570,3570,0
|
|
20240627,163900,94999915,3570,3570,3570,3570,0
|
|
20240627,163800,94999915,3570,3570,3570,3570,0
|
|
20240627,163700,94999915,3570,3570,3570,3570,0
|
|
20240627,163600,94999915,3570,3570,3570,3570,0
|
|
20240627,163500,94999915,3570,3570,3570,3570,0
|
|
20240627,163400,94999915,3570,3570,3570,3570,0
|
|
20240627,163300,94999915,3570,3570,3570,3570,0
|
|
20240627,163200,94999915,3570,3570,3570,3570,0
|
|
20240627,163100,94999915,3570,3570,3570,3570,0
|
|
20240627,163000,94999915,3570,3570,3570,3570,0
|
|
20240627,162900,94999915,3570,3570,3570,3570,0
|
|
20240627,162800,94999915,3570,3570,3570,3570,0
|
|
20240627,162700,94999915,3570,3570,3570,3570,0
|
|
20240627,162600,94999915,3570,3570,3570,3570,0
|
|
20240627,162500,94999915,3570,3570,3570,3570,0
|
|
20240627,162400,94999915,3570,3570,3570,3570,0
|
|
20240627,162300,94999915,3570,3570,3570,3570,0
|
|
20240627,162200,94999915,3570,3570,3570,3570,0
|
|
20240627,162100,94999915,3570,3570,3570,3570,0
|
|
20240627,162000,94999915,3570,3570,3570,3570,1134
|
|
20240627,161900,94999915,3570,3570,3570,3570,0
|
|
20240627,161800,94999915,3570,3570,3570,3570,0
|
|
20240627,161700,94999915,3570,3570,3570,3570,0
|
|
20240627,161600,94999915,3570,3570,3570,3570,0
|
|
20240627,161500,94999915,3570,3570,3570,3570,0
|
|
20240627,161400,94999915,3570,3570,3570,3570,0
|
|
20240627,161300,94999915,3570,3570,3570,3570,0
|
|
20240627,161200,94999915,3570,3570,3570,3570,0
|
|
20240627,161100,94999915,3570,3570,3570,3570,0
|
|
20240627,161000,94999915,3570,3570,3570,3570,0
|
|
20240627,160900,94999915,3570,3570,3570,3570,0
|
|
20240627,160800,94999915,3570,3570,3570,3570,0
|
|
20240627,160700,94999915,3570,3570,3570,3570,0
|
|
20240627,160600,94999915,3570,3570,3570,3570,0
|
|
20240627,160500,94999915,3570,3570,3570,3570,0
|
|
20240627,160400,94999915,3570,3570,3570,3570,0
|
|
20240627,160300,94999915,3570,3570,3570,3570,0
|
|
20240627,160200,94999915,3570,3570,3570,3570,0
|
|
20240627,160100,94999915,3570,3570,3570,3570,0
|
|
20240627,160000,94999915,3570,3570,3570,3570,0
|
|
20240627,155900,94999915,3570,3570,3570,3570,0
|
|
20240627,155800,94999915,3570,3570,3570,3570,0
|
|
20240627,155700,94999915,3570,3570,3570,3570,0
|
|
20240627,155600,94999915,3570,3570,3570,3570,0
|
|
20240627,155500,94999915,3570,3570,3570,3570,0
|
|
20240627,155400,94999915,3570,3570,3570,3570,0
|
|
20240627,155300,94999915,3570,3570,3570,3570,0
|
|
20240627,155200,94999915,3570,3570,3570,3570,0
|
|
20240627,155100,94999915,3570,3570,3570,3570,0
|
|
20240627,155000,94999915,3570,3570,3570,3570,1134
|
|
20240627,154900,94999915,3570,3570,3570,3570,0
|
|
20240627,154800,94999915,3570,3570,3570,3570,0
|
|
20240627,154700,94999915,3570,3570,3570,3570,0
|
|
20240627,154600,94999915,3570,3570,3570,3570,0
|
|
20240627,154500,94999915,3570,3570,3570,3570,0
|
|
20240627,154400,94999915,3570,3570,3570,3570,0
|
|
20240627,154300,94999915,3570,3570,3570,3570,0
|
|
20240627,154200,94999915,3570,3570,3570,3570,0
|
|
20240627,154100,94999915,3570,3570,3570,3570,0
|
|
20240627,154000,94999915,3570,3570,3570,3570,0
|
|
20240627,153900,94999915,3570,3570,3570,3570,0
|
|
20240627,153800,94999915,3570,3570,3570,3570,0
|
|
20240627,153700,94999915,3570,3570,3570,3570,0
|
|
20240627,153600,94999915,3570,3570,3570,3570,0
|
|
20240627,153500,94999915,3570,3570,3570,3570,0
|
|
20240627,153400,94999915,3570,3570,3570,3570,0
|
|
20240627,153300,94999915,3570,3570,3570,3570,0
|
|
20240627,153200,94999915,3570,3570,3570,3570,0
|
|
20240627,153100,94999915,3570,3570,3570,3570,0
|
|
20240627,153000,94999915,3570,3570,3570,3570,1134
|
|
20240627,152900,90951535,3570,3570,3570,3570,0
|
|
20240627,152800,90951535,3570,3570,3570,3570,0
|
|
20240627,152700,90951535,3570,3570,3570,3570,0
|
|
20240627,152600,90951535,3570,3570,3570,3570,0
|
|
20240627,152500,90951535,3570,3570,3570,3570,0
|
|
20240627,152400,90951535,3570,3570,3570,3570,0
|
|
20240627,152300,90951535,3570,3570,3570,3570,0
|
|
20240627,152200,90951535,3570,3570,3570,3570,0
|
|
20240627,152100,90951535,3570,3570,3570,3570,0
|
|
20240627,152000,90951535,3570,3570,3570,3570,0
|
|
20240627,151900,90951535,3570,3570,3570,3570,0
|
|
20240627,151800,90951535,3570,3570,3570,3570,2
|
|
20240627,151700,90944395,3560,3560,3560,3560,10
|
|
20240627,151600,90908795,3555,3555,3555,3555,0
|
|
20240627,151500,90908795,3555,3560,3560,3555,806
|
|
20240627,151400,88039625,3575,3560,3575,3560,202
|
|
20240627,151300,87320475,3575,3575,3575,3575,0
|
|
20240627,151200,87320475,3575,3575,3575,3575,0
|
|
20240627,151100,87320475,3575,3575,3575,3575,2
|
|
20240627,151000,87313325,3560,3565,3565,3560,200
|
|
20240627,150900,86601150,3575,3575,3575,3575,0
|
|
20240627,150800,86601150,3575,3575,3575,3575,50
|
|
20240627,150700,86422400,3575,3575,3575,3575,100
|
|
20240627,150600,86064900,3575,3575,3575,3575,0
|
|
20240627,150500,86064900,3575,3575,3575,3575,2
|
|
20240627,150400,86057750,3560,3565,3565,3560,32
|
|
20240627,150300,85943820,3575,3575,3575,3575,0
|
|
20240627,150200,85943820,3575,3575,3575,3575,0
|
|
20240627,150100,85943820,3575,3575,3575,3575,0
|
|
20240627,150000,85943820,3575,3575,3575,3575,2
|
|
20240627,145900,85936670,3570,3570,3570,3570,235
|
|
20240627,145800,85097720,3570,3570,3570,3570,0
|
|
20240627,145700,85097720,3570,3570,3570,3570,0
|
|
20240627,145600,85097720,3570,3570,3570,3570,0
|
|
20240627,145500,85097720,3570,3570,3570,3570,85
|
|
20240627,145400,84794270,3570,3560,3570,3560,7
|
|
20240627,145300,84769340,3560,3560,3560,3560,576
|
|
20240627,145200,82718780,3555,3555,3555,3555,152
|
|
20240627,145100,82178420,3560,3560,3560,3560,10
|
|
20240627,145000,82142820,3560,3560,3560,3560,2
|
|
20240627,144900,82135700,3555,3555,3555,3555,35
|
|
20240627,144800,82011275,3560,3560,3560,3560,0
|
|
20240627,144700,82011275,3560,3560,3560,3560,0
|
|
20240627,144600,82011275,3560,3560,3560,3560,0
|
|
20240627,144500,82011275,3560,3560,3560,3560,0
|
|
20240627,144400,82011275,3560,3560,3560,3560,0
|
|
20240627,144300,82011275,3560,3560,3560,3560,0
|
|
20240627,144200,82011275,3560,3560,3560,3560,0
|
|
20240627,144100,82011275,3560,3560,3560,3560,0
|
|
20240627,144000,82011275,3560,3560,3560,3560,0
|
|
20240627,143900,82011275,3560,3560,3560,3560,0
|
|
20240627,143800,82011275,3560,3560,3560,3560,0
|
|
20240627,143700,82011275,3560,3560,3560,3560,0
|
|
20240627,143600,82011275,3560,3560,3560,3560,0
|
|
20240627,143500,82011275,3560,3560,3560,3560,0
|
|
20240627,143400,82011275,3560,3560,3560,3560,0
|
|
20240627,143300,82011275,3560,3560,3560,3560,1
|
|
20240627,143200,82007715,3560,3560,3560,3560,0
|
|
20240627,143100,82007715,3560,3560,3560,3560,0
|
|
20240627,143000,82007715,3560,3560,3560,3560,0
|
|
20240627,142900,82007715,3560,3560,3560,3560,0
|
|
20240627,142800,82007715,3560,3560,3560,3560,3
|
|
20240627,142700,81997035,3560,3560,3560,3560,2
|
|
20240627,142600,81989915,3555,3555,3555,3555,200
|
|
20240627,142500,81278915,3560,3560,3560,3560,10
|
|
20240627,142400,81243315,3560,3560,3560,3560,0
|
|
20240627,142300,81243315,3560,3560,3560,3560,0
|
|
20240627,142200,81243315,3560,3560,3560,3555,202
|
|
20240627,142100,80524250,3560,3560,3560,3560,400
|
|
20240627,142000,79100250,3565,3565,3565,3565,0
|
|
20240627,141900,79100250,3565,3565,3565,3565,0
|
|
20240627,141800,79100250,3565,3565,3565,3565,0
|
|
20240627,141700,79100250,3565,3565,3565,3565,711
|
|
20240627,141600,76565535,3570,3570,3570,3570,0
|
|
20240627,141500,76565535,3570,3570,3570,3570,0
|
|
20240627,141400,76565535,3570,3570,3570,3570,0
|
|
20240627,141300,76565535,3570,3570,3570,3570,42
|
|
20240627,141200,76415595,3570,3570,3570,3570,0
|
|
20240627,141100,76415595,3570,3570,3570,3570,105
|
|
20240627,141000,76040745,3570,3570,3570,3570,0
|
|
20240627,140900,76040745,3570,3570,3570,3570,0
|
|
20240627,140800,76040745,3570,3570,3570,3570,0
|
|
20240627,140700,76040745,3570,3570,3570,3570,2
|
|
20240627,140600,76033605,3570,3570,3570,3570,0
|
|
20240627,140500,76033605,3570,3570,3570,3570,0
|
|
20240627,140400,76033605,3570,3570,3570,3570,0
|
|
20240627,140300,76033605,3570,3570,3570,3570,100
|
|
20240627,140200,75676605,3570,3570,3570,3570,0
|
|
20240627,140100,75676605,3570,3570,3570,3570,0
|
|
20240627,140000,75676605,3570,3570,3570,3570,0
|
|
20240627,135900,75676605,3570,3570,3570,3570,0
|
|
20240627,135800,75676605,3570,3570,3570,3570,0
|
|
20240627,135700,75676605,3570,3570,3570,3570,0
|
|
20240627,135600,75676605,3570,3570,3570,3570,0
|
|
20240627,135500,75676605,3570,3570,3570,3570,0
|
|
20240627,135400,75676605,3570,3570,3570,3570,0
|
|
20240627,135300,75676605,3570,3570,3570,3570,0
|
|
20240627,135200,75676605,3570,3570,3570,3570,0
|
|
20240627,135100,75676605,3570,3570,3570,3570,0
|
|
20240627,135000,75676605,3570,3570,3570,3570,0
|
|
20240627,134900,75676605,3570,3570,3570,3570,0
|
|
20240627,134800,75676605,3570,3570,3570,3570,0
|
|
20240627,134700,75676605,3570,3565,3570,3565,452
|
|
20240627,134600,74064725,3565,3565,3565,3565,0
|
|
20240627,134500,74064725,3565,3565,3565,3565,0
|
|
20240627,134400,74064725,3565,3565,3565,3565,0
|
|
20240627,134300,74064725,3565,3565,3565,3565,2
|
|
20240627,134200,74057595,3565,3565,3565,3565,10
|
|
20240627,134100,74021945,3570,3570,3570,3570,0
|
|
20240627,134000,74021945,3570,3570,3570,3570,0
|
|
20240627,133900,74021945,3570,3570,3570,3570,0
|
|
20240627,133800,74021945,3570,3570,3570,3570,0
|
|
20240627,133700,74021945,3570,3570,3570,3570,0
|
|
20240627,133600,74021945,3570,3570,3570,3570,0
|
|
20240627,133500,74021945,3570,3570,3570,3570,0
|
|
20240627,133400,74021945,3570,3570,3570,3570,0
|
|
20240627,133300,74021945,3570,3570,3570,3570,0
|
|
20240627,133200,74021945,3570,3570,3570,3570,0
|
|
20240627,133100,74021945,3570,3570,3570,3570,0
|
|
20240627,133000,74021945,3570,3570,3570,3570,0
|
|
20240627,132900,74021945,3570,3570,3570,3570,1
|
|
20240627,132800,74018375,3555,3560,3560,3555,100
|
|
20240627,132700,73662850,3570,3570,3570,3570,0
|
|
20240627,132600,73662850,3570,3570,3570,3570,0
|
|
20240627,132500,73662850,3570,3570,3570,3570,0
|
|
20240627,132400,73662850,3570,3570,3570,3570,2
|
|
20240627,132300,73655710,3555,3555,3555,3555,0
|
|
20240627,132200,73655710,3555,3560,3560,3555,100
|
|
20240627,132100,73300110,3560,3565,3565,3560,300
|
|
20240627,132000,72232000,3570,3570,3570,3570,10
|
|
20240627,131900,72196300,3570,3570,3570,3570,0
|
|
20240627,131800,72196300,3570,3570,3570,3570,2
|
|
20240627,131700,72189160,3570,3570,3570,3570,0
|
|
20240627,131600,72189160,3570,3570,3570,3570,0
|
|
20240627,131500,72189160,3570,3570,3570,3570,0
|
|
20240627,131400,72189160,3570,3570,3570,3570,0
|
|
20240627,131300,72189160,3570,3570,3570,3570,0
|
|
20240627,131200,72189160,3570,3570,3570,3570,0
|
|
20240627,131100,72189160,3570,3570,3570,3570,0
|
|
20240627,131000,72189160,3570,3570,3570,3570,0
|
|
20240627,130900,72189160,3570,3570,3570,3570,0
|
|
20240627,130800,72189160,3570,3570,3570,3570,0
|
|
20240627,130700,72189160,3570,3570,3570,3570,0
|
|
20240627,130600,72189160,3570,3570,3570,3570,0
|
|
20240627,130500,72189160,3570,3570,3570,3570,0
|
|
20240627,130400,72189160,3570,3570,3570,3570,1
|
|
20240627,130300,72185590,3570,3570,3570,3570,0
|
|
20240627,130200,72185590,3570,3570,3570,3570,0
|
|
20240627,130100,72185590,3570,3570,3570,3570,0
|
|
20240627,130000,72185590,3570,3570,3570,3570,0
|
|
20240627,125900,72185590,3570,3570,3570,3570,0
|
|
20240627,125800,72185590,3570,3570,3570,3570,0
|
|
20240627,125700,72185590,3570,3570,3570,3570,0
|
|
20240627,125600,72185590,3570,3570,3570,3570,0
|
|
20240627,125500,72185590,3570,3570,3570,3570,0
|
|
20240627,125400,72185590,3570,3570,3570,3570,0
|
|
20240627,125300,72185590,3570,3570,3570,3570,0
|
|
20240627,125200,72185590,3570,3570,3570,3570,0
|
|
20240627,125100,72185590,3570,3570,3570,3570,0
|
|
20240627,125000,72185590,3570,3570,3570,3570,0
|
|
20240627,124900,72185590,3570,3570,3570,3570,0
|
|
20240627,124800,72185590,3570,3570,3570,3570,0
|
|
20240627,124700,72185590,3570,3570,3570,3570,1
|
|
20240627,124600,72182020,3570,3570,3570,3570,0
|
|
20240627,124500,72182020,3570,3570,3570,3570,1
|
|
20240627,124400,72178450,3570,3570,3570,3570,0
|
|
20240627,124300,72178450,3570,3570,3570,3570,0
|
|
20240627,124200,72178450,3570,3570,3570,3570,0
|
|
20240627,124100,72178450,3570,3570,3570,3570,0
|
|
20240627,124000,72178450,3570,3570,3570,3570,0
|
|
20240627,123900,72178450,3570,3570,3570,3570,0
|
|
20240627,123800,72178450,3570,3570,3570,3570,0
|
|
20240627,123700,72178450,3570,3570,3570,3570,200
|
|
20240627,123600,71464450,3575,3575,3575,3575,0
|
|
20240627,123500,71464450,3575,3575,3575,3575,0
|
|
20240627,123400,71464450,3575,3575,3575,3575,0
|
|
20240627,123300,71464450,3575,3575,3575,3575,0
|
|
20240627,123200,71464450,3575,3575,3575,3575,0
|
|
20240627,123100,71464450,3575,3575,3575,3575,724
|
|
20240627,123000,68876150,3575,3575,3575,3575,0
|
|
20240627,122900,68876150,3575,3575,3575,3575,0
|
|
20240627,122800,68876150,3575,3575,3575,3575,0
|
|
20240627,122700,68876150,3575,3575,3575,3575,0
|
|
20240627,122600,68876150,3575,3575,3575,3575,0
|
|
20240627,122500,68876150,3575,3575,3575,3575,0
|
|
20240627,122400,68876150,3575,3575,3575,3575,0
|
|
20240627,122300,68876150,3575,3575,3575,3575,0
|
|
20240627,122200,68876150,3575,3575,3575,3575,5
|
|
20240627,122100,68858275,3575,3575,3575,3575,0
|
|
20240627,122000,68858275,3575,3575,3575,3575,0
|
|
20240627,121900,68858275,3575,3575,3575,3575,0
|
|
20240627,121800,68858275,3575,3575,3575,3575,0
|
|
20240627,121700,68858275,3575,3575,3575,3575,0
|
|
20240627,121600,68858275,3575,3575,3575,3575,0
|
|
20240627,121500,68858275,3575,3575,3575,3575,0
|
|
20240627,121400,68858275,3575,3575,3575,3575,0
|
|
20240627,121300,68858275,3575,3575,3575,3575,0
|
|
20240627,121200,68858275,3575,3575,3575,3575,0
|
|
20240627,121100,68858275,3575,3575,3575,3575,1
|
|
20240627,121000,68854700,3560,3560,3560,3560,0
|
|
20240627,120900,68854700,3560,3560,3560,3560,0
|
|
20240627,120800,68854700,3560,3560,3560,3560,0
|
|
20240627,120700,68854700,3560,3560,3560,3560,0
|
|
20240627,120600,68854700,3560,3560,3560,3560,1603
|
|
20240627,120500,63148020,3565,3565,3565,3565,716
|
|
20240627,120400,60595480,3565,3565,3565,3565,0
|
|
20240627,120300,60595480,3565,3575,3575,3565,1434
|
|
20240627,120200,55480925,3575,3575,3575,3575,0
|
|
20240627,120100,55480925,3575,3575,3575,3575,0
|
|
20240627,120000,55480925,3575,3580,3580,3575,1110
|
|
20240627,115900,51512035,3590,3590,3590,3590,0
|
|
20240627,115800,51512035,3590,3590,3590,3590,0
|
|
20240627,115700,51512035,3590,3590,3590,3590,0
|
|
20240627,115600,51512035,3590,3590,3590,3590,0
|
|
20240627,115500,51512035,3590,3590,3590,3590,34
|
|
20240627,115400,51389975,3590,3590,3590,3590,0
|
|
20240627,115300,51389975,3590,3590,3590,3590,0
|
|
20240627,115200,51389975,3590,3590,3590,3590,0
|
|
20240627,115100,51389975,3590,3590,3590,3590,0
|
|
20240627,115000,51389975,3590,3590,3590,3590,0
|
|
20240627,114900,51389975,3590,3590,3590,3590,0
|
|
20240627,114800,51389975,3590,3590,3590,3590,60
|
|
20240627,114700,51174575,3590,3590,3590,3590,100
|
|
20240627,114600,50815575,3590,3590,3590,3590,108
|
|
20240627,114500,50427855,3590,3590,3590,3590,100
|
|
20240627,114400,50068855,3600,3600,3600,3600,0
|
|
20240627,114300,50068855,3600,3600,3600,3600,0
|
|
20240627,114200,50068855,3600,3600,3600,3600,0
|
|
20240627,114100,50068855,3600,3600,3600,3600,0
|
|
20240627,114000,50068855,3600,3600,3600,3600,0
|
|
20240627,113900,50068855,3600,3600,3600,3600,0
|
|
20240627,113800,50068855,3600,3600,3600,3600,2
|
|
20240627,113700,50061655,3600,3600,3600,3600,0
|
|
20240627,113600,50061655,3600,3600,3600,3600,1
|
|
20240627,113500,50058055,3585,3590,3590,3585,435
|
|
20240627,113400,48498070,3605,3605,3605,3605,0
|
|
20240627,113300,48498070,3605,3605,3605,3605,0
|
|
20240627,113200,48498070,3605,3605,3605,3605,0
|
|
20240627,113100,48498070,3605,3605,3605,3605,0
|
|
20240627,113000,48498070,3605,3605,3605,3605,1
|
|
20240627,112900,48494465,3595,3605,3605,3595,73
|
|
20240627,112800,48232020,3595,3595,3595,3595,70
|
|
20240627,112700,47980370,3585,3585,3585,3585,0
|
|
20240627,112600,47980370,3585,3585,3585,3585,3
|
|
20240627,112500,47969615,3610,3610,3610,3610,0
|
|
20240627,112400,47969615,3610,3610,3610,3610,0
|
|
20240627,112300,47969615,3610,3610,3610,3610,0
|
|
20240627,112200,47969615,3610,3610,3610,3610,0
|
|
20240627,112100,47969615,3610,3610,3610,3610,0
|
|
20240627,112000,47969615,3610,3610,3610,3610,0
|
|
20240627,111900,47969615,3610,3610,3610,3610,0
|
|
20240627,111800,47969615,3610,3610,3610,3610,0
|
|
20240627,111700,47969615,3610,3610,3610,3610,0
|
|
20240627,111600,47969615,3610,3610,3610,3610,0
|
|
20240627,111500,47969615,3610,3610,3610,3610,0
|
|
20240627,111400,47969615,3610,3610,3610,3610,0
|
|
20240627,111300,47969615,3610,3610,3610,3610,344
|
|
20240627,111200,46727775,3610,3610,3610,3610,0
|
|
20240627,111100,46727775,3610,3595,3610,3595,300
|
|
20240627,111000,45645310,3595,3595,3595,3595,1
|
|
20240627,110900,45641715,3595,3590,3595,3590,328
|
|
20240627,110800,44464190,3590,3590,3590,3590,0
|
|
20240627,110700,44464190,3590,3590,3590,3590,0
|
|
20240627,110600,44464190,3590,3590,3590,3590,5
|
|
20240627,110500,44446240,3590,3590,3590,3590,0
|
|
20240627,110400,44446240,3590,3590,3590,3590,0
|
|
20240627,110300,44446240,3590,3590,3590,3590,0
|
|
20240627,110200,44446240,3590,3590,3590,3590,1
|
|
20240627,110100,44442650,3580,3580,3580,3580,1
|
|
20240627,110000,44439070,3590,3590,3590,3590,1
|
|
20240627,105900,44435480,3590,3590,3590,3590,0
|
|
20240627,105800,44435480,3590,3590,3590,3590,0
|
|
20240627,105700,44435480,3590,3590,3590,3590,0
|
|
20240627,105600,44435480,3590,3590,3590,3590,0
|
|
20240627,105500,44435480,3590,3590,3590,3590,0
|
|
20240627,105400,44435480,3590,3590,3590,3590,0
|
|
20240627,105300,44435480,3590,3585,3590,3585,5
|
|
20240627,105200,44417550,3585,3585,3585,3585,0
|
|
20240627,105100,44417550,3585,3585,3585,3585,0
|
|
20240627,105000,44417550,3585,3585,3585,3585,0
|
|
20240627,104900,44417550,3585,3585,3585,3585,0
|
|
20240627,104800,44417550,3585,3585,3585,3585,400
|
|
20240627,104700,42983550,3585,3585,3585,3585,2000
|
|
20240627,104600,35813550,3590,3590,3590,3590,0
|
|
20240627,104500,35813550,3590,3590,3590,3590,0
|
|
20240627,104400,35813550,3590,3590,3590,3590,0
|
|
20240627,104300,35813550,3590,3590,3590,3590,0
|
|
20240627,104200,35813550,3590,3590,3590,3590,0
|
|
20240627,104100,35813550,3590,3590,3590,3590,0
|
|
20240627,104000,35813550,3590,3590,3590,3590,0
|
|
20240627,103900,35813550,3590,3590,3590,3590,0
|
|
20240627,103800,35813550,3590,3590,3590,3590,0
|
|
20240627,103700,35813550,3590,3590,3590,3590,0
|
|
20240627,103600,35813550,3590,3590,3590,3590,0
|
|
20240627,103500,35813550,3590,3590,3590,3590,100
|
|
20240627,103400,35454550,3580,3590,3590,3580,107
|
|
20240627,103300,35070490,3580,3580,3580,3580,40
|
|
20240627,103200,34927290,3590,3580,3590,3580,5
|
|
20240627,103100,34909370,3580,3580,3580,3580,30
|
|
20240627,103000,34801970,3590,3590,3590,3590,0
|
|
20240627,102900,34801970,3590,3590,3590,3590,0
|
|
20240627,102800,34801970,3590,3590,3590,3590,0
|
|
20240627,102700,34801970,3590,3590,3590,3590,130
|
|
20240627,102600,34335270,3590,3590,3590,3590,203
|
|
20240627,102500,33606500,3590,3590,3590,3590,100
|
|
20240627,102400,33247500,3590,3590,3590,3590,80
|
|
20240627,102300,32960300,3590,3590,3590,3590,0
|
|
20240627,102200,32960300,3590,3590,3590,3590,0
|
|
20240627,102100,32960300,3590,3590,3590,3590,0
|
|
20240627,102000,32960300,3590,3590,3590,3590,5
|
|
20240627,101900,32942350,3590,3590,3590,3590,0
|
|
20240627,101800,32942350,3590,3590,3590,3590,1
|
|
20240627,101700,32938760,3590,3590,3590,3590,0
|
|
20240627,101600,32938760,3590,3590,3590,3590,79
|
|
20240627,101500,32655150,3595,3595,3595,3595,0
|
|
20240627,101400,32655150,3595,3595,3595,3595,2
|
|
20240627,101300,32647960,3595,3595,3595,3595,0
|
|
20240627,101200,32647960,3595,3595,3595,3595,0
|
|
20240627,101100,32647960,3595,3595,3595,3595,50
|
|
20240627,101000,32468210,3590,3590,3590,3590,2
|
|
20240627,100900,32461030,3590,3580,3590,3580,1042
|
|
20240627,100800,28726770,3575,3575,3575,3575,303
|
|
20240627,100700,27643545,3575,3575,3575,3575,100
|
|
20240627,100600,27286045,3575,3575,3575,3575,30
|
|
20240627,100500,27178795,3575,3575,3575,3575,2
|
|
20240627,100400,27171645,3560,3560,3560,3560,0
|
|
20240627,100300,27171645,3560,3560,3560,3560,0
|
|
20240627,100200,27171645,3560,3560,3560,3560,0
|
|
20240627,100100,27171645,3560,3560,3560,3560,0
|
|
20240627,100000,27171645,3560,3560,3560,3560,0
|
|
20240627,095900,27171645,3560,3570,3570,3560,1862
|
|
20240627,095800,20534345,3570,3570,3570,3570,0
|
|
20240627,095700,20534345,3570,3570,3570,3570,0
|
|
20240627,095600,20534345,3570,3570,3570,3570,0
|
|
20240627,095500,20534345,3570,3570,3570,3570,0
|
|
20240627,095400,20534345,3570,3570,3570,3570,0
|
|
20240627,095300,20534345,3570,3570,3570,3570,97
|
|
20240627,095200,20188055,3565,3565,3565,3565,0
|
|
20240627,095100,20188055,3565,3565,3565,3565,0
|
|
20240627,095000,20188055,3565,3565,3565,3565,0
|
|
20240627,094900,20188055,3565,3565,3565,3565,0
|
|
20240627,094800,20188055,3565,3565,3565,3565,0
|
|
20240627,094700,20188055,3565,3565,3565,3565,0
|
|
20240627,094600,20188055,3565,3565,3565,3565,0
|
|
20240627,094500,20188055,3565,3565,3565,3565,0
|
|
20240627,094400,20188055,3565,3565,3565,3565,0
|
|
20240627,094300,20188055,3565,3565,3565,3565,0
|
|
20240627,094200,20188055,3565,3565,3565,3565,344
|
|
20240627,094100,18961695,3575,3575,3575,3575,0
|
|
20240627,094000,18961695,3575,3575,3575,3575,0
|
|
20240627,093900,18961695,3575,3575,3575,3575,1
|
|
20240627,093800,18958120,3575,3575,3575,3575,0
|
|
20240627,093700,18958120,3575,3575,3575,3575,3
|
|
20240627,093600,18947395,3565,3565,3565,3565,0
|
|
20240627,093500,18947395,3565,3565,3565,3565,0
|
|
20240627,093400,18947395,3565,3565,3565,3565,0
|
|
20240627,093300,18947395,3565,3565,3565,3565,161
|
|
20240627,093200,18373430,3585,3585,3585,3585,0
|
|
20240627,093100,18373430,3585,3585,3585,3585,1
|
|
20240627,093000,18369845,3565,3565,3565,3565,0
|
|
20240627,092900,18369845,3565,3570,3570,3565,20
|
|
20240627,092800,18298505,3590,3590,3590,3590,0
|
|
20240627,092700,18298505,3590,3590,3590,3590,0
|
|
20240627,092600,18298505,3590,3590,3590,3590,0
|
|
20240627,092500,18298505,3590,3590,3590,3590,0
|
|
20240627,092400,18298505,3590,3605,3605,3590,6
|
|
20240627,092300,18276930,3570,3570,3570,3570,0
|
|
20240627,092200,18276930,3570,3570,3570,3570,106
|
|
20240627,092100,17898510,3610,3590,3610,3590,161
|
|
20240627,092000,17319220,3590,3590,3590,3590,0
|
|
20240627,091900,17319220,3590,3590,3590,3590,0
|
|
20240627,091800,17319220,3590,3590,3590,3590,3
|
|
20240627,091700,17308450,3565,3585,3585,3565,150
|
|
20240627,091600,16773310,3590,3590,3590,3590,0
|
|
20240627,091500,16773310,3590,3590,3590,3590,0
|
|
20240627,091400,16773310,3590,3590,3590,3590,0
|
|
20240627,091300,16773310,3590,3595,3595,3590,140
|
|
20240627,091200,16270015,3600,3600,3600,3600,115
|
|
20240627,091100,15856015,3605,3605,3605,3605,1
|
|
20240627,091000,15852410,3610,3610,3610,3610,40
|
|
20240627,090900,15708010,3610,3595,3610,3595,1720
|
|
20240627,090800,9508750,3595,3575,3595,3575,1024
|
|
20240627,090700,5837975,3575,3575,3575,3575,100
|
|
20240627,090600,5480475,3575,3575,3575,3575,0
|
|
20240627,090500,5480475,3575,3575,3575,3575,0
|
|
20240627,090400,5480475,3575,3575,3575,3575,0
|
|
20240627,090300,5480475,3575,3575,3575,3575,0
|
|
20240627,090200,5480475,3575,3575,3575,3575,0
|
|
20240627,090100,5480475,3575,3575,3575,3575,0
|
|
20240627,090000,5480475,3575,3575,3575,3575,1530
|