694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,203100,639805770,7340,7340,7340,7340,695
|
|
20240627,203000,639805770,7340,7340,7340,7340,0
|
|
20240627,202900,639805770,7340,7340,7340,7340,0
|
|
20240627,202800,639805770,7340,7340,7340,7340,0
|
|
20240627,202700,639805770,7340,7340,7340,7340,0
|
|
20240627,202600,639805770,7340,7340,7340,7340,0
|
|
20240627,202500,639805770,7340,7340,7340,7340,0
|
|
20240627,202400,639805770,7340,7340,7340,7340,0
|
|
20240627,202300,639805770,7340,7340,7340,7340,0
|
|
20240627,202200,639805770,7340,7340,7340,7340,0
|
|
20240627,202100,639805770,7340,7340,7340,7340,0
|
|
20240627,202000,639805770,7340,7340,7340,7340,0
|
|
20240627,201900,639805770,7340,7340,7340,7340,0
|
|
20240627,201800,639805770,7340,7340,7340,7340,0
|
|
20240627,201700,639805770,7340,7340,7340,7340,0
|
|
20240627,201600,639805770,7340,7340,7340,7340,0
|
|
20240627,201500,639805770,7340,7340,7340,7340,0
|
|
20240627,201400,639805770,7340,7340,7340,7340,0
|
|
20240627,201300,639805770,7340,7340,7340,7340,0
|
|
20240627,201200,639805770,7340,7340,7340,7340,0
|
|
20240627,201100,639805770,7340,7340,7340,7340,0
|
|
20240627,201000,639805770,7340,7340,7340,7340,0
|
|
20240627,200900,639805770,7340,7340,7340,7340,0
|
|
20240627,200800,639805770,7340,7340,7340,7340,0
|
|
20240627,200700,639805770,7340,7340,7340,7340,0
|
|
20240627,200600,639805770,7340,7340,7340,7340,0
|
|
20240627,200500,639805770,7340,7340,7340,7340,0
|
|
20240627,200400,639805770,7340,7340,7340,7340,0
|
|
20240627,200300,639805770,7340,7340,7340,7340,0
|
|
20240627,200200,639805770,7340,7340,7340,7340,0
|
|
20240627,200100,639805770,7340,7340,7340,7340,695
|
|
20240627,200000,639805770,7340,7340,7340,7340,0
|
|
20240627,195900,639805770,7340,7340,7340,7340,0
|
|
20240627,195800,639805770,7340,7340,7340,7340,0
|
|
20240627,195700,639805770,7340,7340,7340,7340,0
|
|
20240627,195600,639805770,7340,7340,7340,7340,0
|
|
20240627,195500,639805770,7340,7340,7340,7340,0
|
|
20240627,195400,639805770,7340,7340,7340,7340,0
|
|
20240627,195300,639805770,7340,7340,7340,7340,0
|
|
20240627,195200,639805770,7340,7340,7340,7340,0
|
|
20240627,195100,639805770,7340,7340,7340,7340,0
|
|
20240627,195000,639805770,7340,7340,7340,7340,0
|
|
20240627,194900,639805770,7340,7340,7340,7340,0
|
|
20240627,194800,639805770,7340,7340,7340,7340,0
|
|
20240627,194700,639805770,7340,7340,7340,7340,0
|
|
20240627,194600,639805770,7340,7340,7340,7340,0
|
|
20240627,194500,639805770,7340,7340,7340,7340,0
|
|
20240627,194400,639805770,7340,7340,7340,7340,0
|
|
20240627,194300,639805770,7340,7340,7340,7340,0
|
|
20240627,194200,639805770,7340,7340,7340,7340,0
|
|
20240627,194100,639805770,7340,7340,7340,7340,0
|
|
20240627,194000,639805770,7340,7340,7340,7340,0
|
|
20240627,193900,639805770,7340,7340,7340,7340,0
|
|
20240627,193800,639805770,7340,7340,7340,7340,0
|
|
20240627,193700,639805770,7340,7340,7340,7340,0
|
|
20240627,193600,639805770,7340,7340,7340,7340,0
|
|
20240627,193500,639805770,7340,7340,7340,7340,0
|
|
20240627,193400,639805770,7340,7340,7340,7340,0
|
|
20240627,193300,639805770,7340,7340,7340,7340,0
|
|
20240627,193200,639805770,7340,7340,7340,7340,0
|
|
20240627,193100,639805770,7340,7340,7340,7340,695
|
|
20240627,193000,639805770,7340,7340,7340,7340,0
|
|
20240627,192900,639805770,7340,7340,7340,7340,0
|
|
20240627,192800,639805770,7340,7340,7340,7340,0
|
|
20240627,192700,639805770,7340,7340,7340,7340,0
|
|
20240627,192600,639805770,7340,7340,7340,7340,0
|
|
20240627,192500,639805770,7340,7340,7340,7340,0
|
|
20240627,192400,639805770,7340,7340,7340,7340,0
|
|
20240627,192300,639805770,7340,7340,7340,7340,0
|
|
20240627,192200,639805770,7340,7340,7340,7340,0
|
|
20240627,192100,639805770,7340,7340,7340,7340,0
|
|
20240627,192000,639805770,7340,7340,7340,7340,0
|
|
20240627,191900,639805770,7340,7340,7340,7340,0
|
|
20240627,191800,639805770,7340,7340,7340,7340,0
|
|
20240627,191700,639805770,7340,7340,7340,7340,0
|
|
20240627,191600,639805770,7340,7340,7340,7340,0
|
|
20240627,191500,639805770,7340,7340,7340,7340,0
|
|
20240627,191400,639805770,7340,7340,7340,7340,0
|
|
20240627,191300,639805770,7340,7340,7340,7340,0
|
|
20240627,191200,639805770,7340,7340,7340,7340,0
|
|
20240627,191100,639805770,7340,7340,7340,7340,0
|
|
20240627,191000,639805770,7340,7340,7340,7340,0
|
|
20240627,190900,639805770,7340,7340,7340,7340,0
|
|
20240627,190800,639805770,7340,7340,7340,7340,0
|
|
20240627,190700,639805770,7340,7340,7340,7340,0
|
|
20240627,190600,639805770,7340,7340,7340,7340,0
|
|
20240627,190500,639805770,7340,7340,7340,7340,0
|
|
20240627,190400,639805770,7340,7340,7340,7340,0
|
|
20240627,190300,639805770,7340,7340,7340,7340,0
|
|
20240627,190200,639805770,7340,7340,7340,7340,0
|
|
20240627,190100,639805770,7340,7340,7340,7340,695
|
|
20240627,190000,639805770,7340,7340,7340,7340,0
|
|
20240627,185900,639805770,7340,7340,7340,7340,0
|
|
20240627,185800,639805770,7340,7340,7340,7340,0
|
|
20240627,185700,639805770,7340,7340,7340,7340,0
|
|
20240627,185600,639805770,7340,7340,7340,7340,0
|
|
20240627,185500,639805770,7340,7340,7340,7340,0
|
|
20240627,185400,639805770,7340,7340,7340,7340,0
|
|
20240627,185300,639805770,7340,7340,7340,7340,0
|
|
20240627,185200,639805770,7340,7340,7340,7340,0
|
|
20240627,185100,639805770,7340,7340,7340,7340,0
|
|
20240627,185000,639805770,7340,7340,7340,7340,0
|
|
20240627,184900,639805770,7340,7340,7340,7340,0
|
|
20240627,184800,639805770,7340,7340,7340,7340,0
|
|
20240627,184700,639805770,7340,7340,7340,7340,0
|
|
20240627,184600,639805770,7340,7340,7340,7340,0
|
|
20240627,184500,639805770,7340,7340,7340,7340,0
|
|
20240627,184400,639805770,7340,7340,7340,7340,0
|
|
20240627,184300,639805770,7340,7340,7340,7340,0
|
|
20240627,184200,639805770,7340,7340,7340,7340,0
|
|
20240627,184100,639805770,7340,7340,7340,7340,0
|
|
20240627,184000,639805770,7340,7340,7340,7340,0
|
|
20240627,183900,639805770,7340,7340,7340,7340,0
|
|
20240627,183800,639805770,7340,7340,7340,7340,0
|
|
20240627,183700,639805770,7340,7340,7340,7340,0
|
|
20240627,183600,639805770,7340,7340,7340,7340,0
|
|
20240627,183500,639805770,7340,7340,7340,7340,0
|
|
20240627,183400,639805770,7340,7340,7340,7340,0
|
|
20240627,183300,639805770,7340,7340,7340,7340,0
|
|
20240627,183200,639805770,7340,7340,7340,7340,0
|
|
20240627,183100,639805770,7340,7340,7340,7340,695
|
|
20240627,183000,639805770,7340,7340,7340,7340,0
|
|
20240627,182900,639805770,7340,7340,7340,7340,0
|
|
20240627,182800,639805770,7340,7340,7340,7340,0
|
|
20240627,182700,639805770,7340,7340,7340,7340,0
|
|
20240627,182600,639805770,7340,7340,7340,7340,0
|
|
20240627,182500,639805770,7340,7340,7340,7340,0
|
|
20240627,182400,639805770,7340,7340,7340,7340,0
|
|
20240627,182300,639805770,7340,7340,7340,7340,0
|
|
20240627,182200,639805770,7340,7340,7340,7340,0
|
|
20240627,182100,639805770,7340,7340,7340,7340,0
|
|
20240627,182000,639805770,7340,7340,7340,7340,0
|
|
20240627,181900,639805770,7340,7340,7340,7340,0
|
|
20240627,181800,639805770,7340,7340,7340,7340,0
|
|
20240627,181700,639805770,7340,7340,7340,7340,0
|
|
20240627,181600,639805770,7340,7340,7340,7340,0
|
|
20240627,181500,639805770,7340,7340,7340,7340,0
|
|
20240627,181400,639805770,7340,7340,7340,7340,0
|
|
20240627,181300,639805770,7340,7340,7340,7340,0
|
|
20240627,181200,639805770,7340,7340,7340,7340,0
|
|
20240627,181100,639805770,7340,7340,7340,7340,0
|
|
20240627,181000,639805770,7340,7340,7340,7340,0
|
|
20240627,180900,639805770,7340,7340,7340,7340,0
|
|
20240627,180800,639805770,7340,7340,7340,7340,0
|
|
20240627,180700,639805770,7340,7340,7340,7340,0
|
|
20240627,180600,639805770,7340,7340,7340,7340,0
|
|
20240627,180500,639805770,7340,7340,7340,7340,0
|
|
20240627,180400,639805770,7340,7340,7340,7340,0
|
|
20240627,180300,639805770,7340,7340,7340,7340,0
|
|
20240627,180200,639805770,7340,7340,7340,7340,0
|
|
20240627,180100,639805770,7340,7340,7340,7340,695
|
|
20240627,180000,639805770,7340,7340,7340,7340,0
|
|
20240627,175900,639805770,7340,7340,7340,7340,0
|
|
20240627,175800,639805770,7340,7340,7340,7340,0
|
|
20240627,175700,639805770,7340,7340,7340,7340,0
|
|
20240627,175600,639805770,7340,7340,7340,7340,0
|
|
20240627,175500,639805770,7340,7340,7340,7340,0
|
|
20240627,175400,639805770,7340,7340,7340,7340,0
|
|
20240627,175300,639805770,7340,7340,7340,7340,0
|
|
20240627,175200,639805770,7340,7340,7340,7340,0
|
|
20240627,175100,639805770,7340,7340,7340,7340,0
|
|
20240627,175000,639805770,7340,7340,7340,7340,0
|
|
20240627,174900,639805770,7340,7340,7340,7340,0
|
|
20240627,174800,639805770,7340,7340,7340,7340,0
|
|
20240627,174700,639805770,7340,7340,7340,7340,0
|
|
20240627,174600,639805770,7340,7340,7340,7340,0
|
|
20240627,174500,639805770,7340,7340,7340,7340,0
|
|
20240627,174400,639805770,7340,7340,7340,7340,0
|
|
20240627,174300,639805770,7340,7340,7340,7340,0
|
|
20240627,174200,639805770,7340,7340,7340,7340,0
|
|
20240627,174100,639805770,7340,7340,7340,7340,0
|
|
20240627,174000,639805770,7340,7340,7340,7340,0
|
|
20240627,173900,639805770,7340,7340,7340,7340,0
|
|
20240627,173800,639805770,7340,7340,7340,7340,0
|
|
20240627,173700,639805770,7340,7340,7340,7340,0
|
|
20240627,173600,639805770,7340,7340,7340,7340,0
|
|
20240627,173500,639805770,7340,7340,7340,7340,0
|
|
20240627,173400,639805770,7340,7340,7340,7340,0
|
|
20240627,173300,639805770,7340,7340,7340,7340,0
|
|
20240627,173200,639805770,7340,7340,7340,7340,0
|
|
20240627,173100,639805770,7340,7340,7340,7340,695
|
|
20240627,173000,639805770,7340,7340,7340,7340,0
|
|
20240627,172900,639805770,7340,7340,7340,7340,0
|
|
20240627,172800,639805770,7340,7340,7340,7340,0
|
|
20240627,172700,639805770,7340,7340,7340,7340,0
|
|
20240627,172600,639805770,7340,7340,7340,7340,0
|
|
20240627,172500,639805770,7340,7340,7340,7340,0
|
|
20240627,172400,639805770,7340,7340,7340,7340,0
|
|
20240627,172300,639805770,7340,7340,7340,7340,0
|
|
20240627,172200,639805770,7340,7340,7340,7340,0
|
|
20240627,172100,639805770,7340,7340,7340,7340,0
|
|
20240627,172000,639805770,7340,7340,7340,7340,0
|
|
20240627,171900,639805770,7340,7340,7340,7340,0
|
|
20240627,171800,639805770,7340,7340,7340,7340,0
|
|
20240627,171700,639805770,7340,7340,7340,7340,0
|
|
20240627,171600,639805770,7340,7340,7340,7340,0
|
|
20240627,171500,639805770,7340,7340,7340,7340,0
|
|
20240627,171400,639805770,7340,7340,7340,7340,0
|
|
20240627,171300,639805770,7340,7340,7340,7340,0
|
|
20240627,171200,639805770,7340,7340,7340,7340,0
|
|
20240627,171100,639805770,7340,7340,7340,7340,0
|
|
20240627,171000,639805770,7340,7340,7340,7340,0
|
|
20240627,170900,639805770,7340,7340,7340,7340,0
|
|
20240627,170800,639805770,7340,7340,7340,7340,0
|
|
20240627,170700,639805770,7340,7340,7340,7340,0
|
|
20240627,170600,639805770,7340,7340,7340,7340,0
|
|
20240627,170500,639805770,7340,7340,7340,7340,0
|
|
20240627,170400,639805770,7340,7340,7340,7340,0
|
|
20240627,170300,639805770,7340,7340,7340,7340,0
|
|
20240627,170200,639805770,7340,7340,7340,7340,0
|
|
20240627,170100,639805770,7340,7340,7340,7340,695
|
|
20240627,170000,639805770,7340,7340,7340,7340,0
|
|
20240627,165900,639805770,7340,7340,7340,7340,0
|
|
20240627,165800,639805770,7340,7340,7340,7340,0
|
|
20240627,165700,639805770,7340,7340,7340,7340,0
|
|
20240627,165600,639805770,7340,7340,7340,7340,0
|
|
20240627,165500,639805770,7340,7340,7340,7340,0
|
|
20240627,165400,639805770,7340,7340,7340,7340,0
|
|
20240627,165300,639805770,7340,7340,7340,7340,0
|
|
20240627,165200,639805770,7340,7340,7340,7340,0
|
|
20240627,165100,639805770,7340,7340,7340,7340,0
|
|
20240627,165000,639805770,7340,7340,7340,7340,0
|
|
20240627,164900,639805770,7340,7340,7340,7340,0
|
|
20240627,164800,639805770,7340,7340,7340,7340,0
|
|
20240627,164700,639805770,7340,7340,7340,7340,0
|
|
20240627,164600,639805770,7340,7340,7340,7340,0
|
|
20240627,164500,639805770,7340,7340,7340,7340,0
|
|
20240627,164400,639805770,7340,7340,7340,7340,0
|
|
20240627,164300,639805770,7340,7340,7340,7340,0
|
|
20240627,164200,639805770,7340,7340,7340,7340,0
|
|
20240627,164100,639805770,7340,7340,7340,7340,0
|
|
20240627,164000,639805770,7340,7340,7340,7340,0
|
|
20240627,163900,639805770,7340,7340,7340,7340,0
|
|
20240627,163800,639805770,7340,7340,7340,7340,0
|
|
20240627,163700,639805770,7340,7340,7340,7340,0
|
|
20240627,163600,639805770,7340,7340,7340,7340,0
|
|
20240627,163500,639805770,7340,7340,7340,7340,0
|
|
20240627,163400,639805770,7340,7340,7340,7340,0
|
|
20240627,163300,639805770,7340,7340,7340,7340,0
|
|
20240627,163200,639805770,7340,7340,7340,7340,0
|
|
20240627,163100,639805770,7340,7340,7340,7340,695
|
|
20240627,163000,639805770,7340,7340,7340,7340,0
|
|
20240627,162900,639805770,7340,7340,7340,7340,0
|
|
20240627,162800,639805770,7340,7340,7340,7340,0
|
|
20240627,162700,639805770,7340,7340,7340,7340,0
|
|
20240627,162600,639805770,7340,7340,7340,7340,0
|
|
20240627,162500,639805770,7340,7340,7340,7340,0
|
|
20240627,162400,639805770,7340,7340,7340,7340,0
|
|
20240627,162300,639805770,7340,7340,7340,7340,0
|
|
20240627,162200,639805770,7340,7340,7340,7340,0
|
|
20240627,162100,639805770,7340,7340,7340,7340,0
|
|
20240627,162000,639805770,7340,7340,7340,7340,0
|
|
20240627,161900,639805770,7340,7340,7340,7340,0
|
|
20240627,161800,639805770,7340,7340,7340,7340,0
|
|
20240627,161700,639805770,7340,7340,7340,7340,0
|
|
20240627,161600,639805770,7340,7340,7340,7340,0
|
|
20240627,161500,639805770,7340,7340,7340,7340,0
|
|
20240627,161400,639805770,7340,7340,7340,7340,0
|
|
20240627,161300,639805770,7340,7340,7340,7340,0
|
|
20240627,161200,639805770,7340,7340,7340,7340,0
|
|
20240627,161100,639805770,7340,7340,7340,7340,0
|
|
20240627,161000,639805770,7340,7340,7340,7340,0
|
|
20240627,160900,639805770,7340,7340,7340,7340,0
|
|
20240627,160800,639805770,7340,7340,7340,7340,0
|
|
20240627,160700,639805770,7340,7340,7340,7340,0
|
|
20240627,160600,639805770,7340,7340,7340,7340,0
|
|
20240627,160500,639805770,7340,7340,7340,7340,0
|
|
20240627,160400,639805770,7340,7340,7340,7340,0
|
|
20240627,160300,639805770,7340,7340,7340,7340,0
|
|
20240627,160200,639805770,7340,7340,7340,7340,0
|
|
20240627,160100,639805770,7340,7340,7340,7340,695
|
|
20240627,160000,639805770,7340,7340,7340,7340,0
|
|
20240627,155900,639805770,7340,7340,7340,7340,0
|
|
20240627,155800,639805770,7340,7340,7340,7340,0
|
|
20240627,155700,639805770,7340,7340,7340,7340,0
|
|
20240627,155600,639805770,7340,7340,7340,7340,0
|
|
20240627,155500,639805770,7340,7340,7340,7340,0
|
|
20240627,155400,639805770,7340,7340,7340,7340,0
|
|
20240627,155300,639805770,7340,7340,7340,7340,0
|
|
20240627,155200,639805770,7340,7340,7340,7340,0
|
|
20240627,155100,639805770,7340,7340,7340,7340,0
|
|
20240627,155000,639805770,7340,7340,7340,7340,0
|
|
20240627,154900,639805770,7340,7340,7340,7340,0
|
|
20240627,154800,639805770,7340,7340,7340,7340,0
|
|
20240627,154700,639805770,7340,7340,7340,7340,0
|
|
20240627,154600,639805770,7340,7340,7340,7340,0
|
|
20240627,154500,639805770,7340,7340,7340,7340,0
|
|
20240627,154400,639805770,7340,7340,7340,7340,0
|
|
20240627,154300,639805770,7340,7340,7340,7340,0
|
|
20240627,154200,639805770,7340,7340,7340,7340,0
|
|
20240627,154100,639805770,7340,7340,7340,7340,0
|
|
20240627,154000,639805770,7340,7340,7340,7340,0
|
|
20240627,153900,639805770,7340,7340,7340,7340,0
|
|
20240627,153800,639805770,7340,7340,7340,7340,0
|
|
20240627,153700,639805770,7340,7340,7340,7340,0
|
|
20240627,153600,639805770,7340,7340,7340,7340,0
|
|
20240627,153500,639805770,7340,7340,7340,7340,0
|
|
20240627,153400,639805770,7340,7340,7340,7340,0
|
|
20240627,153300,639805770,7340,7340,7340,7340,0
|
|
20240627,153200,639805770,7340,7340,7340,7340,0
|
|
20240627,153100,639805770,7340,7340,7340,7340,695
|
|
20240627,153000,639805770,7340,7340,7340,7340,695
|
|
20240627,152900,634704470,7320,7320,7320,7320,0
|
|
20240627,152800,634704470,7320,7320,7320,7320,0
|
|
20240627,152700,634704470,7320,7320,7320,7320,0
|
|
20240627,152600,634704470,7320,7320,7320,7320,0
|
|
20240627,152500,634704470,7320,7320,7320,7320,0
|
|
20240627,152400,634704470,7320,7320,7320,7320,0
|
|
20240627,152300,634704470,7320,7320,7320,7320,0
|
|
20240627,152200,634704470,7320,7320,7320,7320,0
|
|
20240627,152100,634704470,7320,7320,7320,7320,0
|
|
20240627,152000,634704470,7320,7320,7320,7320,0
|
|
20240627,151900,634704470,7320,7320,7320,7320,1317
|
|
20240627,151800,625064030,7330,7350,7350,7330,393
|
|
20240627,151700,622183020,7350,7360,7360,7350,27
|
|
20240627,151600,621984550,7340,7360,7360,7330,236
|
|
20240627,151500,620254170,7360,7350,7360,7330,184
|
|
20240627,151400,618903420,7340,7340,7340,7340,101
|
|
20240627,151300,618162080,7360,7350,7360,7350,34
|
|
20240627,151200,617912130,7350,7350,7350,7350,27
|
|
20240627,151100,617713680,7360,7350,7360,7350,82
|
|
20240627,151000,617110970,7340,7340,7340,7340,940
|
|
20240627,150900,610211370,7340,7340,7340,7340,1
|
|
20240627,150800,610204030,7350,7350,7350,7350,0
|
|
20240627,150700,610204030,7350,7350,7350,7350,0
|
|
20240627,150600,610204030,7350,7350,7350,7350,0
|
|
20240627,150500,610204030,7350,7330,7350,7330,137
|
|
20240627,150400,609199800,7330,7330,7330,7330,0
|
|
20240627,150300,609199800,7330,7330,7330,7330,2
|
|
20240627,150200,609185140,7330,7330,7330,7330,280
|
|
20240627,150100,607132740,7330,7330,7330,7330,81
|
|
20240627,150000,606539010,7340,7340,7340,7340,351
|
|
20240627,145900,603962670,7350,7350,7350,7350,21
|
|
20240627,145800,603808320,7360,7360,7360,7360,5
|
|
20240627,145700,603771520,7360,7330,7360,7330,9
|
|
20240627,145600,603705520,7360,7360,7360,7360,0
|
|
20240627,145500,603705520,7360,7360,7360,7360,1
|
|
20240627,145400,603698160,7350,7350,7350,7350,499
|
|
20240627,145300,600030510,7350,7350,7350,7350,1
|
|
20240627,145200,600023160,7360,7360,7360,7360,0
|
|
20240627,145100,600023160,7360,7360,7360,7360,0
|
|
20240627,145000,600023160,7360,7310,7360,7310,251
|
|
20240627,144900,598188300,7360,7360,7360,7360,0
|
|
20240627,144800,598188300,7360,7350,7360,7350,1113
|
|
20240627,144700,590007740,7350,7320,7350,7320,1407
|
|
20240627,144600,579708470,7330,7330,7330,7330,15
|
|
20240627,144500,579598520,7360,7360,7360,7360,1
|
|
20240627,144400,579591160,7350,7350,7350,7350,112
|
|
20240627,144300,578767960,7360,7360,7360,7360,1
|
|
20240627,144200,578760600,7360,7360,7360,7360,1
|
|
20240627,144100,578753240,7320,7350,7360,7320,52
|
|
20240627,144000,578372530,7340,7340,7340,7340,233
|
|
20240627,143900,576662310,7340,7340,7340,7340,13
|
|
20240627,143800,576566890,7360,7320,7360,7300,4154
|
|
20240627,143700,546215520,7350,7330,7350,7310,572
|
|
20240627,143600,542029940,7340,7340,7340,7340,1
|
|
20240627,143500,542022600,7350,7350,7350,7350,0
|
|
20240627,143400,542022600,7350,7350,7350,7350,0
|
|
20240627,143300,542022600,7350,7350,7350,7350,51
|
|
20240627,143200,541647750,7360,7360,7360,7360,0
|
|
20240627,143100,541647750,7360,7360,7360,7360,0
|
|
20240627,143000,541647750,7360,7360,7360,7360,100
|
|
20240627,142900,540911750,7360,7360,7360,7360,0
|
|
20240627,142800,540911750,7360,7360,7360,7360,0
|
|
20240627,142700,540911750,7360,7360,7360,7360,0
|
|
20240627,142600,540911750,7360,7360,7360,7360,0
|
|
20240627,142500,540911750,7360,7360,7360,7360,2
|
|
20240627,142400,540897030,7360,7360,7360,7360,0
|
|
20240627,142300,540897030,7360,7360,7360,7360,157
|
|
20240627,142200,539741510,7370,7370,7370,7370,0
|
|
20240627,142100,539741510,7370,7370,7370,7370,1
|
|
20240627,142000,539734140,7360,7360,7360,7360,0
|
|
20240627,141900,539734140,7360,7350,7360,7350,113
|
|
20240627,141800,538902610,7370,7370,7370,7370,0
|
|
20240627,141700,538902610,7370,7330,7370,7330,53
|
|
20240627,141600,538514000,7380,7380,7380,7380,0
|
|
20240627,141500,538514000,7380,7380,7380,7380,0
|
|
20240627,141400,538514000,7380,7330,7380,7310,1846
|
|
20240627,141300,525010160,7340,7350,7350,7340,1191
|
|
20240627,141200,516266410,7350,7350,7350,7350,100
|
|
20240627,141100,515531410,7350,7350,7350,7350,0
|
|
20240627,141000,515531410,7350,7350,7350,7350,0
|
|
20240627,140900,515531410,7350,7350,7350,7350,102
|
|
20240627,140800,514781710,7360,7380,7380,7360,35
|
|
20240627,140700,514523770,7360,7360,7360,7360,0
|
|
20240627,140600,514523770,7360,7360,7360,7360,0
|
|
20240627,140500,514523770,7360,7360,7360,7360,0
|
|
20240627,140400,514523770,7360,7360,7360,7360,81
|
|
20240627,140300,513927610,7360,7360,7360,7360,1
|
|
20240627,140200,513920250,7360,7360,7360,7360,1
|
|
20240627,140100,513912890,7370,7370,7370,7370,0
|
|
20240627,140000,513912890,7370,7370,7380,7370,61
|
|
20240627,135900,513462760,7360,7360,7360,7360,0
|
|
20240627,135800,513462760,7360,7360,7360,7360,2
|
|
20240627,135700,513448040,7360,7360,7360,7360,0
|
|
20240627,135600,513448040,7360,7360,7360,7360,0
|
|
20240627,135500,513448040,7360,7360,7360,7360,0
|
|
20240627,135400,513448040,7360,7360,7360,7360,0
|
|
20240627,135300,513448040,7360,7360,7360,7360,1
|
|
20240627,135200,513440680,7380,7380,7380,7380,10
|
|
20240627,135100,513366880,7370,7370,7370,7370,29
|
|
20240627,135000,513153150,7360,7360,7360,7360,1
|
|
20240627,134900,513145790,7360,7360,7360,7360,0
|
|
20240627,134800,513145790,7360,7360,7360,7360,0
|
|
20240627,134700,513145790,7360,7360,7360,7360,0
|
|
20240627,134600,513145790,7360,7360,7360,7360,0
|
|
20240627,134500,513145790,7360,7360,7360,7360,2
|
|
20240627,134400,513131070,7350,7350,7350,7350,214
|
|
20240627,134300,511558170,7370,7370,7370,7370,0
|
|
20240627,134200,511558170,7370,7370,7370,7370,0
|
|
20240627,134100,511558170,7370,7370,7370,7370,0
|
|
20240627,134000,511558170,7370,7370,7370,7370,0
|
|
20240627,133900,511558170,7370,7370,7370,7370,1
|
|
20240627,133800,511550800,7380,7370,7380,7370,5
|
|
20240627,133700,511513910,7350,7350,7350,7350,0
|
|
20240627,133600,511513910,7350,7350,7350,7350,101
|
|
20240627,133500,510771560,7350,7350,7350,7350,250
|
|
20240627,133400,508934060,7340,7340,7340,7340,0
|
|
20240627,133300,508934060,7340,7340,7340,7340,0
|
|
20240627,133200,508934060,7340,7340,7380,7340,25
|
|
20240627,133100,508750520,7340,7380,7380,7340,1414
|
|
20240627,133000,498329580,7380,7380,7380,7380,123
|
|
20240627,132900,497421840,7380,7380,7380,7380,0
|
|
20240627,132800,497421840,7380,7380,7380,7380,0
|
|
20240627,132700,497421840,7380,7380,7380,7380,0
|
|
20240627,132600,497421840,7380,7380,7380,7380,0
|
|
20240627,132500,497421840,7380,7370,7380,7370,677
|
|
20240627,132400,492426870,7380,7380,7380,7380,0
|
|
20240627,132300,492426870,7380,7380,7380,7380,0
|
|
20240627,132200,492426870,7380,7380,7380,7380,0
|
|
20240627,132100,492426870,7380,7380,7380,7380,0
|
|
20240627,132000,492426870,7380,7380,7380,7380,10
|
|
20240627,131900,492353070,7380,7380,7380,7350,105
|
|
20240627,131800,491579670,7380,7380,7380,7380,0
|
|
20240627,131700,491579670,7380,7380,7380,7380,0
|
|
20240627,131600,491579670,7380,7380,7380,7380,0
|
|
20240627,131500,491579670,7380,7380,7380,7380,0
|
|
20240627,131400,491579670,7380,7370,7380,7370,5
|
|
20240627,131300,491542780,7340,7340,7380,7340,4
|
|
20240627,131200,491513340,7380,7370,7380,7370,3
|
|
20240627,131100,491491210,7370,7370,7370,7370,0
|
|
20240627,131000,491491210,7370,7370,7370,7370,0
|
|
20240627,130900,491491210,7370,7370,7370,7370,0
|
|
20240627,130800,491491210,7370,7370,7370,7370,0
|
|
20240627,130700,491491210,7370,7360,7370,7360,2
|
|
20240627,130600,491476480,7380,7380,7380,7380,0
|
|
20240627,130500,491476480,7380,7380,7380,7380,0
|
|
20240627,130400,491476480,7380,7380,7380,7380,0
|
|
20240627,130300,491476480,7380,7380,7380,7380,0
|
|
20240627,130200,491476480,7380,7340,7380,7310,2031
|
|
20240627,130100,476597620,7350,7350,7350,7350,0
|
|
20240627,130000,476597620,7350,7350,7350,7350,0
|
|
20240627,125900,476597620,7350,7360,7360,7350,3716
|
|
20240627,125800,449267570,7380,7380,7380,7380,0
|
|
20240627,125700,449267570,7380,7380,7380,7380,101
|
|
20240627,125600,448522190,7380,7380,7380,7380,10
|
|
20240627,125500,448448390,7380,7380,7380,7380,10
|
|
20240627,125400,448374590,7380,7380,7380,7380,15
|
|
20240627,125300,448263890,7360,7360,7360,7360,0
|
|
20240627,125200,448263890,7360,7360,7360,7360,0
|
|
20240627,125100,448263890,7360,7360,7360,7360,309
|
|
20240627,125000,445989650,7360,7360,7360,7360,500
|
|
20240627,124900,442309650,7360,7360,7360,7360,20
|
|
20240627,124800,442162450,7350,7340,7350,7340,30
|
|
20240627,124700,441941960,7350,7340,7350,7340,575
|
|
20240627,124600,437715970,7340,7340,7340,7340,474
|
|
20240627,124500,434236810,7340,7340,7340,7340,0
|
|
20240627,124400,434236810,7340,7340,7340,7340,1
|
|
20240627,124300,434229470,7350,7350,7350,7350,0
|
|
20240627,124200,434229470,7350,7350,7350,7350,0
|
|
20240627,124100,434229470,7350,7350,7350,7350,0
|
|
20240627,124000,434229470,7350,7350,7350,7350,51
|
|
20240627,123900,433854620,7350,7350,7350,7350,0
|
|
20240627,123800,433854620,7350,7350,7350,7350,21
|
|
20240627,123700,433700270,7350,7340,7350,7340,49
|
|
20240627,123600,433340200,7350,7350,7350,7350,0
|
|
20240627,123500,433340200,7350,7350,7350,7350,370
|
|
20240627,123400,430620700,7360,7360,7360,7360,0
|
|
20240627,123300,430620700,7360,7360,7360,7360,0
|
|
20240627,123200,430620700,7360,7360,7360,7360,68
|
|
20240627,123100,430120220,7350,7350,7350,7350,0
|
|
20240627,123000,430120220,7350,7350,7350,7350,0
|
|
20240627,122900,430120220,7350,7350,7350,7350,0
|
|
20240627,122800,430120220,7350,7360,7360,7350,572
|
|
20240627,122700,425911920,7370,7370,7370,7370,9
|
|
20240627,122600,425845590,7370,7370,7370,7370,0
|
|
20240627,122500,425845590,7370,7370,7370,7370,1
|
|
20240627,122400,425838220,7380,7380,7380,7380,0
|
|
20240627,122300,425838220,7380,7380,7380,7380,2
|
|
20240627,122200,425823460,7380,7380,7380,7380,48
|
|
20240627,122100,425469220,7380,7380,7380,7380,0
|
|
20240627,122000,425469220,7380,7380,7380,7380,0
|
|
20240627,121900,425469220,7380,7380,7380,7380,4
|
|
20240627,121800,425439700,7380,7380,7380,7380,0
|
|
20240627,121700,425439700,7380,7380,7380,7380,0
|
|
20240627,121600,425439700,7380,7390,7390,7380,79
|
|
20240627,121500,424856530,7390,7390,7390,7390,27
|
|
20240627,121400,424657000,7390,7390,7390,7390,0
|
|
20240627,121300,424657000,7390,7370,7390,7370,14
|
|
20240627,121200,424553670,7360,7360,7360,7360,0
|
|
20240627,121100,424553670,7360,7360,7360,7360,202
|
|
20240627,121000,423066950,7360,7360,7360,7360,0
|
|
20240627,120900,423066950,7360,7360,7360,7360,0
|
|
20240627,120800,423066950,7360,7360,7360,7360,0
|
|
20240627,120700,423066950,7360,7360,7360,7360,0
|
|
20240627,120600,423066950,7360,7360,7360,7360,0
|
|
20240627,120500,423066950,7360,7360,7360,7360,0
|
|
20240627,120400,423066950,7360,7360,7360,7360,0
|
|
20240627,120300,423066950,7360,7360,7360,7360,1228
|
|
20240627,120200,414028870,7380,7380,7380,7380,5
|
|
20240627,120100,413991970,7390,7390,7390,7390,51
|
|
20240627,120000,413615080,7400,7400,7400,7400,1
|
|
20240627,115900,413607680,7400,7400,7400,7400,0
|
|
20240627,115800,413607680,7400,7400,7400,7400,0
|
|
20240627,115700,413607680,7400,7400,7400,7400,135
|
|
20240627,115600,412608680,7400,7400,7400,7400,0
|
|
20240627,115500,412608680,7400,7400,7400,7400,1
|
|
20240627,115400,412601280,7400,7400,7400,7400,0
|
|
20240627,115300,412601280,7400,7400,7400,7400,0
|
|
20240627,115200,412601280,7400,7420,7420,7400,488
|
|
20240627,115100,408989910,7420,7410,7420,7410,1002
|
|
20240627,115000,401555090,7410,7410,7410,7410,48
|
|
20240627,114900,401199410,7420,7410,7420,7410,22
|
|
20240627,114800,401036270,7400,7400,7400,7400,0
|
|
20240627,114700,401036270,7400,7400,7400,7400,100
|
|
20240627,114600,400296270,7410,7410,7410,7410,0
|
|
20240627,114500,400296270,7410,7410,7410,7410,109
|
|
20240627,114400,399488580,7410,7410,7410,7410,100
|
|
20240627,114300,398747580,7400,7400,7400,7400,51
|
|
20240627,114200,398370180,7410,7410,7410,7410,100
|
|
20240627,114100,397629180,7410,7410,7410,7410,0
|
|
20240627,114000,397629180,7410,7410,7410,7410,5
|
|
20240627,113900,397592130,7370,7370,7370,7370,0
|
|
20240627,113800,397592130,7370,7370,7370,7370,200
|
|
20240627,113700,396118130,7370,7370,7370,7370,110
|
|
20240627,113600,395307430,7380,7380,7380,7380,0
|
|
20240627,113500,395307430,7380,7380,7380,7380,0
|
|
20240627,113400,395307430,7380,7380,7380,7380,0
|
|
20240627,113300,395307430,7380,7380,7380,7380,0
|
|
20240627,113200,395307430,7380,7380,7380,7380,110
|
|
20240627,113100,394495630,7420,7380,7420,7380,13
|
|
20240627,113000,394399480,7380,7380,7380,7380,155
|
|
20240627,112900,393255580,7390,7390,7390,7390,0
|
|
20240627,112800,393255580,7390,7390,7390,7390,57
|
|
20240627,112700,392834350,7390,7400,7400,7390,243
|
|
20240627,112600,391037350,7400,7400,7400,7400,124
|
|
20240627,112500,390119750,7400,7400,7400,7400,0
|
|
20240627,112400,390119750,7400,7400,7400,7400,68
|
|
20240627,112300,389616550,7390,7390,7390,7390,300
|
|
20240627,112200,387399550,7400,7400,7400,7400,331
|
|
20240627,112100,384950150,7410,7400,7410,7400,3
|
|
20240627,112000,384927930,7400,7400,7400,7400,100
|
|
20240627,111900,384187930,7400,7400,7400,7400,7
|
|
20240627,111800,384136130,7410,7420,7420,7410,349
|
|
20240627,111700,381549380,7430,7430,7440,7430,243
|
|
20240627,111600,379742890,7430,7440,7450,7430,721
|
|
20240627,111500,374373310,7440,7440,7440,7440,26
|
|
20240627,111400,374179870,7450,7430,7450,7430,1567
|
|
20240627,111300,362519530,7440,7440,7440,7440,0
|
|
20240627,111200,362519530,7440,7440,7440,7440,134
|
|
20240627,111100,361522570,7440,7440,7440,7440,29
|
|
20240627,111000,361306810,7440,7440,7440,7440,600
|
|
20240627,110900,356842810,7440,7450,7450,7440,37
|
|
20240627,110800,356567400,7430,7460,7460,7430,867
|
|
20240627,110700,350107050,7460,7420,7460,7420,4055
|
|
20240627,110600,319965740,7420,7390,7420,7390,6622
|
|
20240627,110500,270860100,7360,7380,7380,7360,767
|
|
20240627,110400,265205640,7380,7380,7380,7380,18
|
|
20240627,110300,265072800,7380,7370,7380,7370,156
|
|
20240627,110200,263921720,7360,7360,7360,7360,129
|
|
20240627,110100,262972280,7370,7370,7370,7370,1
|
|
20240627,110000,262964910,7350,7350,7350,7350,0
|
|
20240627,105900,262964910,7350,7350,7350,7350,0
|
|
20240627,105800,262964910,7350,7350,7350,7350,102
|
|
20240627,105700,262215210,7350,7350,7350,7350,1398
|
|
20240627,105600,251939910,7360,7360,7360,7360,515
|
|
20240627,105500,248149510,7360,7350,7360,7350,159
|
|
20240627,105400,246979280,7360,7360,7360,7360,0
|
|
20240627,105300,246979280,7360,7360,7380,7360,459
|
|
20240627,105200,243599940,7380,7380,7380,7380,0
|
|
20240627,105100,243599940,7380,7380,7380,7380,0
|
|
20240627,105000,243599940,7380,7380,7380,7380,0
|
|
20240627,104900,243599940,7380,7380,7380,7380,46
|
|
20240627,104800,243260460,7380,7380,7380,7380,6
|
|
20240627,104700,243216180,7380,7380,7380,7380,2
|
|
20240627,104600,243201420,7390,7390,7390,7390,0
|
|
20240627,104500,243201420,7390,7390,7390,7390,0
|
|
20240627,104400,243201420,7390,7390,7390,7390,2
|
|
20240627,104300,243186640,7370,7370,7370,7370,4
|
|
20240627,104200,243157160,7360,7360,7360,7360,1
|
|
20240627,104100,243149800,7360,7360,7360,7360,100
|
|
20240627,104000,242413800,7360,7360,7360,7360,0
|
|
20240627,103900,242413800,7360,7360,7360,7360,100
|
|
20240627,103800,241677800,7360,7360,7360,7360,0
|
|
20240627,103700,241677800,7360,7410,7410,7360,1426
|
|
20240627,103600,231163310,7400,7400,7400,7400,20
|
|
20240627,103500,231015310,7410,7400,7410,7400,4
|
|
20240627,103400,230985700,7400,7400,7400,7400,5
|
|
20240627,103300,230948700,7400,7400,7400,7400,43
|
|
20240627,103200,230630500,7400,7400,7400,7400,26
|
|
20240627,103100,230438100,7400,7400,7400,7400,140
|
|
20240627,103000,229402100,7410,7410,7410,7410,1
|
|
20240627,102900,229394690,7410,7410,7410,7400,622
|
|
20240627,102800,224786890,7410,7410,7410,7410,50
|
|
20240627,102700,224416390,7410,7410,7410,7410,0
|
|
20240627,102600,224416390,7410,7410,7410,7410,0
|
|
20240627,102500,224416390,7410,7410,7410,7410,250
|
|
20240627,102400,222563890,7410,7410,7410,7410,0
|
|
20240627,102300,222563890,7410,7410,7410,7410,40
|
|
20240627,102200,222267490,7410,7410,7410,7410,1
|
|
20240627,102100,222260080,7410,7390,7410,7390,1676
|
|
20240627,102000,209854850,7390,7390,7390,7390,0
|
|
20240627,101900,209854850,7390,7390,7400,7390,908
|
|
20240627,101800,203136690,7400,7400,7400,7400,0
|
|
20240627,101700,203136690,7400,7400,7400,7390,183
|
|
20240627,101600,201783750,7390,7380,7390,7380,1203
|
|
20240627,101500,192894240,7390,7380,7390,7380,256
|
|
20240627,101400,191004600,7380,7380,7380,7380,240
|
|
20240627,101300,189233400,7380,7380,7380,7380,563
|
|
20240627,101200,185078460,7380,7380,7380,7380,0
|
|
20240627,101100,185078460,7380,7370,7380,7370,629
|
|
20240627,101000,180442720,7370,7370,7370,7370,500
|
|
20240627,100900,176757720,7370,7370,7370,7370,0
|
|
20240627,100800,176757720,7370,7360,7370,7360,902
|
|
20240627,100700,170110080,7370,7370,7370,7370,0
|
|
20240627,100600,170110080,7370,7370,7370,7370,0
|
|
20240627,100500,170110080,7370,7370,7370,7370,1
|
|
20240627,100400,170102710,7360,7350,7360,7350,477
|
|
20240627,100300,166595570,7350,7350,7350,7350,1
|
|
20240627,100200,166588220,7330,7340,7340,7330,150
|
|
20240627,100100,165487910,7350,7350,7350,7350,0
|
|
20240627,100000,165487910,7350,7350,7350,7350,0
|
|
20240627,095900,165487910,7350,7350,7350,7350,0
|
|
20240627,095800,165487910,7350,7350,7350,7350,1
|
|
20240627,095700,165480560,7340,7330,7340,7330,72
|
|
20240627,095600,164952180,7340,7340,7340,7340,83
|
|
20240627,095500,164342960,7340,7340,7340,7340,65
|
|
20240627,095400,163865860,7340,7340,7340,7340,15
|
|
20240627,095300,163755760,7340,7340,7340,7340,0
|
|
20240627,095200,163755760,7340,7340,7340,7340,0
|
|
20240627,095100,163755760,7340,7330,7340,7330,320
|
|
20240627,095000,161409650,7330,7330,7330,7330,38
|
|
20240627,094900,161131110,7330,7330,7330,7330,5
|
|
20240627,094800,161094460,7330,7320,7330,7320,85
|
|
20240627,094700,160471910,7300,7300,7300,7300,149
|
|
20240627,094600,159384210,7300,7300,7300,7290,415
|
|
20240627,094500,156355210,7280,7280,7280,7280,0
|
|
20240627,094400,156355210,7280,7280,7280,7280,0
|
|
20240627,094300,156355210,7280,7280,7280,7280,0
|
|
20240627,094200,156355210,7280,7280,7280,7280,10
|
|
20240627,094100,156282410,7280,7270,7300,7270,48
|
|
20240627,094000,155932500,7260,7270,7270,7260,389
|
|
20240627,093900,153105510,7270,7300,7300,7270,5400
|
|
20240627,093800,113837490,7280,7320,7320,7280,10276
|
|
20240627,093700,38921930,7330,7330,7330,7330,0
|
|
20240627,093600,38921930,7330,7330,7330,7330,143
|
|
20240627,093500,37873740,7340,7340,7340,7340,54
|
|
20240627,093400,37477380,7330,7330,7330,7330,1000
|
|
20240627,093300,30147380,7340,7330,7340,7330,434
|
|
20240627,093200,26964820,7340,7340,7340,7340,11
|
|
20240627,093100,26884080,7340,7340,7340,7340,4
|
|
20240627,093000,26854720,7340,7340,7340,7340,27
|
|
20240627,092900,26656540,7360,7350,7360,7350,4
|
|
20240627,092800,26627130,7340,7340,7340,7340,0
|
|
20240627,092700,26627130,7340,7340,7340,7340,0
|
|
20240627,092600,26627130,7340,7340,7340,7330,141
|
|
20240627,092500,25592410,7350,7350,7370,7340,50
|
|
20240627,092400,25224990,7340,7340,7340,7340,0
|
|
20240627,092300,25224990,7340,7340,7340,7340,1
|
|
20240627,092200,25217650,7340,7340,7340,7340,30
|
|
20240627,092100,24997450,7380,7380,7380,7380,1
|
|
20240627,092000,24990070,7380,7380,7380,7380,1
|
|
20240627,091900,24982690,7340,7340,7340,7340,0
|
|
20240627,091800,24982690,7340,7340,7340,7340,416
|
|
20240627,091700,21929250,7350,7370,7370,7350,107
|
|
20240627,091600,21142780,7380,7380,7380,7380,0
|
|
20240627,091500,21142780,7380,7370,7380,7370,5
|
|
20240627,091400,21105900,7340,7340,7340,7340,1
|
|
20240627,091300,21098560,7340,7350,7350,7340,130
|
|
20240627,091200,20144160,7350,7350,7350,7350,115
|
|
20240627,091100,19298910,7350,7350,7350,7350,96
|
|
20240627,091000,18593310,7350,7350,7350,7350,401
|
|
20240627,090900,15645960,7350,7350,7350,7350,0
|
|
20240627,090800,15645960,7350,7350,7350,7350,0
|
|
20240627,090700,15645960,7350,7350,7350,7350,778
|
|
20240627,090600,9927660,7350,7340,7350,7340,61
|
|
20240627,090500,9479810,7370,7370,7370,7370,400
|
|
20240627,090400,6531810,7370,7370,7370,7370,0
|
|
20240627,090300,6531810,7370,7320,7370,7320,159
|
|
20240627,090200,5367880,7380,7380,7380,7380,0
|
|
20240627,090100,5367880,7380,7380,7380,7380,1
|
|
20240627,090000,5360500,7350,7300,7350,7300,734
|