649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194600,379072245,4310,4310,4310,4310,2285
|
|
20240627,194500,379072245,4310,4310,4310,4310,0
|
|
20240627,194400,379072245,4310,4310,4310,4310,0
|
|
20240627,194300,379072245,4310,4310,4310,4310,0
|
|
20240627,194200,379072245,4310,4310,4310,4310,0
|
|
20240627,194100,379072245,4310,4310,4310,4310,0
|
|
20240627,194000,379072245,4310,4310,4310,4310,0
|
|
20240627,193900,379072245,4310,4310,4310,4310,0
|
|
20240627,193800,379072245,4310,4310,4310,4310,0
|
|
20240627,193700,379072245,4310,4310,4310,4310,0
|
|
20240627,193600,379072245,4310,4310,4310,4310,0
|
|
20240627,193500,379072245,4310,4310,4310,4310,0
|
|
20240627,193400,379072245,4310,4310,4310,4310,0
|
|
20240627,193300,379072245,4310,4310,4310,4310,0
|
|
20240627,193200,379072245,4310,4310,4310,4310,0
|
|
20240627,193100,379072245,4310,4310,4310,4310,0
|
|
20240627,193000,379072245,4310,4310,4310,4310,0
|
|
20240627,192900,379072245,4310,4310,4310,4310,0
|
|
20240627,192800,379072245,4310,4310,4310,4310,0
|
|
20240627,192700,379072245,4310,4310,4310,4310,0
|
|
20240627,192600,379072245,4310,4310,4310,4310,0
|
|
20240627,192500,379072245,4310,4310,4310,4310,0
|
|
20240627,192400,379072245,4310,4310,4310,4310,0
|
|
20240627,192300,379072245,4310,4310,4310,4310,0
|
|
20240627,192200,379072245,4310,4310,4310,4310,0
|
|
20240627,192100,379072245,4310,4310,4310,4310,0
|
|
20240627,192000,379072245,4310,4310,4310,4310,0
|
|
20240627,191900,379072245,4310,4310,4310,4310,0
|
|
20240627,191800,379072245,4310,4310,4310,4310,0
|
|
20240627,191700,379072245,4310,4310,4310,4310,0
|
|
20240627,191600,379072245,4310,4310,4310,4310,2285
|
|
20240627,191500,379072245,4310,4310,4310,4310,0
|
|
20240627,191400,379072245,4310,4310,4310,4310,0
|
|
20240627,191300,379072245,4310,4310,4310,4310,0
|
|
20240627,191200,379072245,4310,4310,4310,4310,0
|
|
20240627,191100,379072245,4310,4310,4310,4310,0
|
|
20240627,191000,379072245,4310,4310,4310,4310,0
|
|
20240627,190900,379072245,4310,4310,4310,4310,0
|
|
20240627,190800,379072245,4310,4310,4310,4310,0
|
|
20240627,190700,379072245,4310,4310,4310,4310,0
|
|
20240627,190600,379072245,4310,4310,4310,4310,0
|
|
20240627,190500,379072245,4310,4310,4310,4310,0
|
|
20240627,190400,379072245,4310,4310,4310,4310,0
|
|
20240627,190300,379072245,4310,4310,4310,4310,0
|
|
20240627,190200,379072245,4310,4310,4310,4310,0
|
|
20240627,190100,379072245,4310,4310,4310,4310,0
|
|
20240627,190000,379072245,4310,4310,4310,4310,0
|
|
20240627,185900,379072245,4310,4310,4310,4310,0
|
|
20240627,185800,379072245,4310,4310,4310,4310,0
|
|
20240627,185700,379072245,4310,4310,4310,4310,0
|
|
20240627,185600,379072245,4310,4310,4310,4310,0
|
|
20240627,185500,379072245,4310,4310,4310,4310,0
|
|
20240627,185400,379072245,4310,4310,4310,4310,0
|
|
20240627,185300,379072245,4310,4310,4310,4310,0
|
|
20240627,185200,379072245,4310,4310,4310,4310,0
|
|
20240627,185100,379072245,4310,4310,4310,4310,0
|
|
20240627,185000,379072245,4310,4310,4310,4310,0
|
|
20240627,184900,379072245,4310,4310,4310,4310,0
|
|
20240627,184800,379072245,4310,4310,4310,4310,0
|
|
20240627,184700,379072245,4310,4310,4310,4310,0
|
|
20240627,184600,379072245,4310,4310,4310,4310,2285
|
|
20240627,184500,379072245,4310,4310,4310,4310,0
|
|
20240627,184400,379072245,4310,4310,4310,4310,0
|
|
20240627,184300,379072245,4310,4310,4310,4310,0
|
|
20240627,184200,379072245,4310,4310,4310,4310,0
|
|
20240627,184100,379072245,4310,4310,4310,4310,0
|
|
20240627,184000,379072245,4310,4310,4310,4310,0
|
|
20240627,183900,379072245,4310,4310,4310,4310,0
|
|
20240627,183800,379072245,4310,4310,4310,4310,0
|
|
20240627,183700,379072245,4310,4310,4310,4310,0
|
|
20240627,183600,379072245,4310,4310,4310,4310,0
|
|
20240627,183500,379072245,4310,4310,4310,4310,0
|
|
20240627,183400,379072245,4310,4310,4310,4310,0
|
|
20240627,183300,379072245,4310,4310,4310,4310,0
|
|
20240627,183200,379072245,4310,4310,4310,4310,0
|
|
20240627,183100,379072245,4310,4310,4310,4310,0
|
|
20240627,183000,379072245,4310,4310,4310,4310,0
|
|
20240627,182900,379072245,4310,4310,4310,4310,0
|
|
20240627,182800,379072245,4310,4310,4310,4310,0
|
|
20240627,182700,379072245,4310,4310,4310,4310,0
|
|
20240627,182600,379072245,4310,4310,4310,4310,0
|
|
20240627,182500,379072245,4310,4310,4310,4310,0
|
|
20240627,182400,379072245,4310,4310,4310,4310,0
|
|
20240627,182300,379072245,4310,4310,4310,4310,0
|
|
20240627,182200,379072245,4310,4310,4310,4310,0
|
|
20240627,182100,379072245,4310,4310,4310,4310,0
|
|
20240627,182000,379072245,4310,4310,4310,4310,0
|
|
20240627,181900,379072245,4310,4310,4310,4310,0
|
|
20240627,181800,379072245,4310,4310,4310,4310,0
|
|
20240627,181700,379072245,4310,4310,4310,4310,0
|
|
20240627,181600,379072245,4310,4310,4310,4310,2285
|
|
20240627,181500,379072245,4310,4310,4310,4310,0
|
|
20240627,181400,379072245,4310,4310,4310,4310,0
|
|
20240627,181300,379072245,4310,4310,4310,4310,0
|
|
20240627,181200,379072245,4310,4310,4310,4310,0
|
|
20240627,181100,379072245,4310,4310,4310,4310,0
|
|
20240627,181000,379072245,4310,4310,4310,4310,0
|
|
20240627,180900,379072245,4310,4310,4310,4310,0
|
|
20240627,180800,379072245,4310,4310,4310,4310,0
|
|
20240627,180700,379072245,4310,4310,4310,4310,0
|
|
20240627,180600,379072245,4310,4310,4310,4310,0
|
|
20240627,180500,379072245,4310,4310,4310,4310,0
|
|
20240627,180400,379072245,4310,4310,4310,4310,0
|
|
20240627,180300,379072245,4310,4310,4310,4310,0
|
|
20240627,180200,379072245,4310,4310,4310,4310,0
|
|
20240627,180100,379072245,4310,4310,4310,4310,0
|
|
20240627,180000,379072245,4310,4310,4310,4310,0
|
|
20240627,175900,379072245,4310,4310,4310,4310,0
|
|
20240627,175800,379072245,4310,4310,4310,4310,0
|
|
20240627,175700,379072245,4310,4310,4310,4310,0
|
|
20240627,175600,379072245,4310,4310,4310,4310,0
|
|
20240627,175500,379072245,4310,4310,4310,4310,0
|
|
20240627,175400,379072245,4310,4310,4310,4310,0
|
|
20240627,175300,379072245,4310,4310,4310,4310,0
|
|
20240627,175200,379072245,4310,4310,4310,4310,0
|
|
20240627,175100,379072245,4310,4310,4310,4310,0
|
|
20240627,175000,379072245,4310,4310,4310,4310,0
|
|
20240627,174900,379072245,4310,4310,4310,4310,0
|
|
20240627,174800,379072245,4310,4310,4310,4310,0
|
|
20240627,174700,379072245,4310,4310,4310,4310,0
|
|
20240627,174600,379072245,4310,4310,4310,4310,2285
|
|
20240627,174500,379072245,4310,4310,4310,4310,0
|
|
20240627,174400,379072245,4310,4310,4310,4310,0
|
|
20240627,174300,379072245,4310,4310,4310,4310,0
|
|
20240627,174200,379072245,4310,4310,4310,4310,0
|
|
20240627,174100,379072245,4310,4310,4310,4310,0
|
|
20240627,174000,379072245,4310,4310,4310,4310,0
|
|
20240627,173900,379072245,4310,4310,4310,4310,0
|
|
20240627,173800,379072245,4310,4310,4310,4310,0
|
|
20240627,173700,379072245,4310,4310,4310,4310,0
|
|
20240627,173600,379072245,4310,4310,4310,4310,0
|
|
20240627,173500,379072245,4310,4310,4310,4310,0
|
|
20240627,173400,379072245,4310,4310,4310,4310,0
|
|
20240627,173300,379072245,4310,4310,4310,4310,0
|
|
20240627,173200,379072245,4310,4310,4310,4310,0
|
|
20240627,173100,379072245,4310,4310,4310,4310,0
|
|
20240627,173000,379072245,4310,4310,4310,4310,0
|
|
20240627,172900,379072245,4310,4310,4310,4310,0
|
|
20240627,172800,379072245,4310,4310,4310,4310,0
|
|
20240627,172700,379072245,4310,4310,4310,4310,0
|
|
20240627,172600,379072245,4310,4310,4310,4310,0
|
|
20240627,172500,379072245,4310,4310,4310,4310,0
|
|
20240627,172400,379072245,4310,4310,4310,4310,0
|
|
20240627,172300,379072245,4310,4310,4310,4310,0
|
|
20240627,172200,379072245,4310,4310,4310,4310,0
|
|
20240627,172100,379072245,4310,4310,4310,4310,0
|
|
20240627,172000,379072245,4310,4310,4310,4310,0
|
|
20240627,171900,379072245,4310,4310,4310,4310,0
|
|
20240627,171800,379072245,4310,4310,4310,4310,0
|
|
20240627,171700,379072245,4310,4310,4310,4310,0
|
|
20240627,171600,379072245,4310,4310,4310,4310,2285
|
|
20240627,171500,379072245,4310,4310,4310,4310,0
|
|
20240627,171400,379072245,4310,4310,4310,4310,0
|
|
20240627,171300,379072245,4310,4310,4310,4310,0
|
|
20240627,171200,379072245,4310,4310,4310,4310,0
|
|
20240627,171100,379072245,4310,4310,4310,4310,0
|
|
20240627,171000,379072245,4310,4310,4310,4310,0
|
|
20240627,170900,379072245,4310,4310,4310,4310,0
|
|
20240627,170800,379072245,4310,4310,4310,4310,0
|
|
20240627,170700,379072245,4310,4310,4310,4310,0
|
|
20240627,170600,379072245,4310,4310,4310,4310,0
|
|
20240627,170500,379072245,4310,4310,4310,4310,0
|
|
20240627,170400,379072245,4310,4310,4310,4310,0
|
|
20240627,170300,379072245,4310,4310,4310,4310,0
|
|
20240627,170200,379072245,4310,4310,4310,4310,0
|
|
20240627,170100,379072245,4310,4310,4310,4310,0
|
|
20240627,170000,379072245,4310,4310,4310,4310,0
|
|
20240627,165900,379072245,4310,4310,4310,4310,0
|
|
20240627,165800,379072245,4310,4310,4310,4310,0
|
|
20240627,165700,379072245,4310,4310,4310,4310,0
|
|
20240627,165600,379072245,4310,4310,4310,4310,0
|
|
20240627,165500,379072245,4310,4310,4310,4310,0
|
|
20240627,165400,379072245,4310,4310,4310,4310,0
|
|
20240627,165300,379072245,4310,4310,4310,4310,0
|
|
20240627,165200,379072245,4310,4310,4310,4310,0
|
|
20240627,165100,379072245,4310,4310,4310,4310,0
|
|
20240627,165000,379072245,4310,4310,4310,4310,0
|
|
20240627,164900,379072245,4310,4310,4310,4310,0
|
|
20240627,164800,379072245,4310,4310,4310,4310,0
|
|
20240627,164700,379072245,4310,4310,4310,4310,0
|
|
20240627,164600,379072245,4310,4310,4310,4310,2285
|
|
20240627,164500,379072245,4310,4310,4310,4310,0
|
|
20240627,164400,379072245,4310,4310,4310,4310,0
|
|
20240627,164300,379072245,4310,4310,4310,4310,0
|
|
20240627,164200,379072245,4310,4310,4310,4310,0
|
|
20240627,164100,379072245,4310,4310,4310,4310,0
|
|
20240627,164000,379072245,4310,4310,4310,4310,0
|
|
20240627,163900,379072245,4310,4310,4310,4310,0
|
|
20240627,163800,379072245,4310,4310,4310,4310,0
|
|
20240627,163700,379072245,4310,4310,4310,4310,0
|
|
20240627,163600,379072245,4310,4310,4310,4310,0
|
|
20240627,163500,379072245,4310,4310,4310,4310,0
|
|
20240627,163400,379072245,4310,4310,4310,4310,0
|
|
20240627,163300,379072245,4310,4310,4310,4310,0
|
|
20240627,163200,379072245,4310,4310,4310,4310,0
|
|
20240627,163100,379072245,4310,4310,4310,4310,0
|
|
20240627,163000,379072245,4310,4310,4310,4310,0
|
|
20240627,162900,379072245,4310,4310,4310,4310,0
|
|
20240627,162800,379072245,4310,4310,4310,4310,0
|
|
20240627,162700,379072245,4310,4310,4310,4310,0
|
|
20240627,162600,379072245,4310,4310,4310,4310,0
|
|
20240627,162500,379072245,4310,4310,4310,4310,0
|
|
20240627,162400,379072245,4310,4310,4310,4310,0
|
|
20240627,162300,379072245,4310,4310,4310,4310,0
|
|
20240627,162200,379072245,4310,4310,4310,4310,0
|
|
20240627,162100,379072245,4310,4310,4310,4310,0
|
|
20240627,162000,379072245,4310,4310,4310,4310,0
|
|
20240627,161900,379072245,4310,4310,4310,4310,0
|
|
20240627,161800,379072245,4310,4310,4310,4310,0
|
|
20240627,161700,379072245,4310,4310,4310,4310,0
|
|
20240627,161600,379072245,4310,4310,4310,4310,2285
|
|
20240627,161500,379072245,4310,4310,4310,4310,0
|
|
20240627,161400,379072245,4310,4310,4310,4310,0
|
|
20240627,161300,379072245,4310,4310,4310,4310,0
|
|
20240627,161200,379072245,4310,4310,4310,4310,0
|
|
20240627,161100,379072245,4310,4310,4310,4310,0
|
|
20240627,161000,379072245,4310,4310,4310,4310,0
|
|
20240627,160900,379072245,4310,4310,4310,4310,0
|
|
20240627,160800,379072245,4310,4310,4310,4310,0
|
|
20240627,160700,379072245,4310,4310,4310,4310,0
|
|
20240627,160600,379072245,4310,4310,4310,4310,0
|
|
20240627,160500,379072245,4310,4310,4310,4310,0
|
|
20240627,160400,379072245,4310,4310,4310,4310,0
|
|
20240627,160300,379072245,4310,4310,4310,4310,0
|
|
20240627,160200,379072245,4310,4310,4310,4310,0
|
|
20240627,160100,379072245,4310,4310,4310,4310,0
|
|
20240627,160000,379072245,4310,4310,4310,4310,0
|
|
20240627,155900,379072245,4310,4310,4310,4310,0
|
|
20240627,155800,379072245,4310,4310,4310,4310,0
|
|
20240627,155700,379072245,4310,4310,4310,4310,0
|
|
20240627,155600,379072245,4310,4310,4310,4310,0
|
|
20240627,155500,379072245,4310,4310,4310,4310,0
|
|
20240627,155400,379072245,4310,4310,4310,4310,0
|
|
20240627,155300,379072245,4310,4310,4310,4310,0
|
|
20240627,155200,379072245,4310,4310,4310,4310,0
|
|
20240627,155100,379072245,4310,4310,4310,4310,0
|
|
20240627,155000,379072245,4310,4310,4310,4310,0
|
|
20240627,154900,379072245,4310,4310,4310,4310,0
|
|
20240627,154800,379072245,4310,4310,4310,4310,0
|
|
20240627,154700,379072245,4310,4310,4310,4310,0
|
|
20240627,154600,379072245,4310,4310,4310,4310,2285
|
|
20240627,154500,379072245,4310,4310,4310,4310,0
|
|
20240627,154400,379072245,4310,4310,4310,4310,0
|
|
20240627,154300,379072245,4310,4310,4310,4310,0
|
|
20240627,154200,379072245,4310,4310,4310,4310,0
|
|
20240627,154100,379072245,4310,4310,4310,4310,0
|
|
20240627,154000,379072245,4310,4310,4310,4310,0
|
|
20240627,153900,379072245,4310,4310,4310,4310,0
|
|
20240627,153800,379072245,4310,4310,4310,4310,0
|
|
20240627,153700,379072245,4310,4310,4310,4310,0
|
|
20240627,153600,379072245,4310,4310,4310,4310,0
|
|
20240627,153500,379072245,4310,4310,4310,4310,0
|
|
20240627,153400,379072245,4310,4310,4310,4310,0
|
|
20240627,153300,379072245,4310,4310,4310,4310,0
|
|
20240627,153200,379072245,4310,4310,4310,4310,0
|
|
20240627,153100,379072245,4310,4310,4310,4310,0
|
|
20240627,153000,379072245,4310,4310,4310,4310,2285
|
|
20240627,152900,369223895,4310,4310,4310,4310,0
|
|
20240627,152800,369223895,4310,4310,4310,4310,0
|
|
20240627,152700,369223895,4310,4310,4310,4310,0
|
|
20240627,152600,369223895,4310,4310,4310,4310,0
|
|
20240627,152500,369223895,4310,4310,4310,4310,0
|
|
20240627,152400,369223895,4310,4310,4310,4310,0
|
|
20240627,152300,369223895,4310,4310,4310,4310,0
|
|
20240627,152200,369223895,4310,4310,4310,4310,0
|
|
20240627,152100,369223895,4310,4310,4310,4310,0
|
|
20240627,152000,369223895,4310,4310,4310,4310,0
|
|
20240627,151900,369223895,4310,4280,4310,4280,1564
|
|
20240627,151800,362509520,4275,4280,4280,4275,20
|
|
20240627,151700,362423970,4280,4275,4280,4275,406
|
|
20240627,151600,360686295,4280,4275,4280,4275,270
|
|
20240627,151500,359531945,4280,4270,4280,4230,819
|
|
20240627,151400,356032115,4270,4255,4270,4255,933
|
|
20240627,151300,352052665,4255,4255,4260,4255,680
|
|
20240627,151200,349157380,4260,4255,4260,4255,6
|
|
20240627,151100,349131845,4260,4255,4260,4255,110
|
|
20240627,151000,348663555,4260,4255,4260,4255,315
|
|
20240627,150900,347321730,4215,4255,4255,4215,343
|
|
20240627,150800,345869920,4260,4260,4260,4260,0
|
|
20240627,150700,345869920,4260,4255,4260,4255,506
|
|
20240627,150600,343714535,4260,4250,4260,4250,134
|
|
20240627,150500,343144445,4260,4260,4260,4260,396
|
|
20240627,150400,341457485,4260,4255,4260,4250,1802
|
|
20240627,150300,333782915,4255,4245,4255,4245,813
|
|
20240627,150200,330327665,4240,4220,4240,4220,1358
|
|
20240627,150100,324583225,4220,4215,4225,4215,219
|
|
20240627,150000,323659785,4215,4220,4225,4210,2543
|
|
20240627,145900,312953650,4215,4220,4220,4215,34
|
|
20240627,145800,312810180,4220,4220,4220,4220,103
|
|
20240627,145700,312375520,4220,4220,4220,4220,1
|
|
20240627,145600,312371300,4215,4210,4220,4210,634
|
|
20240627,145500,309700620,4210,4210,4210,4210,1
|
|
20240627,145400,309696410,4205,4205,4205,4205,0
|
|
20240627,145300,309696410,4205,4205,4205,4205,0
|
|
20240627,145200,309696410,4205,4200,4205,4200,382
|
|
20240627,145100,308091755,4205,4205,4205,4205,0
|
|
20240627,145000,308091755,4205,4205,4205,4205,205
|
|
20240627,144900,307229730,4190,4195,4205,4190,201
|
|
20240627,144800,306387025,4195,4205,4205,4195,24
|
|
20240627,144700,306286335,4195,4200,4200,4195,30
|
|
20240627,144600,306160455,4205,4205,4205,4205,2
|
|
20240627,144500,306152045,4210,4190,4210,4190,584
|
|
20240627,144400,303701070,4195,4195,4195,4195,0
|
|
20240627,144300,303701070,4195,4195,4195,4195,0
|
|
20240627,144200,303701070,4195,4180,4195,4180,302
|
|
20240627,144100,302437185,4180,4180,4180,4180,50
|
|
20240627,144000,302228185,4180,4180,4180,4180,1
|
|
20240627,143900,302224005,4155,4155,4155,4155,0
|
|
20240627,143800,302224005,4155,4155,4155,4155,210
|
|
20240627,143700,301351455,4185,4185,4185,4185,0
|
|
20240627,143600,301351455,4185,4185,4185,4185,0
|
|
20240627,143500,301351455,4185,4185,4185,4185,0
|
|
20240627,143400,301351455,4185,4185,4185,4185,0
|
|
20240627,143300,301351455,4185,4185,4185,4185,2
|
|
20240627,143200,301343085,4185,4155,4185,4155,102
|
|
20240627,143100,300919215,4185,4185,4185,4185,0
|
|
20240627,143000,300919215,4185,4185,4185,4185,0
|
|
20240627,142900,300919215,4185,4185,4185,4185,0
|
|
20240627,142800,300919215,4185,4185,4185,4185,1
|
|
20240627,142700,300915030,4185,4160,4185,4140,2209
|
|
20240627,142600,291741615,4190,4190,4190,4190,0
|
|
20240627,142500,291741615,4190,4190,4190,4190,0
|
|
20240627,142400,291741615,4190,4190,4190,4190,0
|
|
20240627,142300,291741615,4190,4190,4190,4190,1
|
|
20240627,142200,291737425,4165,4190,4190,4165,239
|
|
20240627,142100,290741715,4165,4175,4190,4165,79
|
|
20240627,142000,290411885,4160,4160,4160,4160,480
|
|
20240627,141900,288415085,4160,4160,4160,4160,0
|
|
20240627,141800,288415085,4160,4160,4160,4160,0
|
|
20240627,141700,288415085,4160,4160,4160,4160,104
|
|
20240627,141600,287982445,4190,4160,4190,4160,15
|
|
20240627,141500,287919720,4190,4190,4190,4190,0
|
|
20240627,141400,287919720,4190,4190,4190,4190,0
|
|
20240627,141300,287919720,4190,4190,4190,4190,11
|
|
20240627,141200,287873630,4195,4195,4195,4195,0
|
|
20240627,141100,287873630,4195,4185,4195,4185,9
|
|
20240627,141000,287835915,4185,4185,4185,4185,0
|
|
20240627,140900,287835915,4185,4170,4190,4170,2020
|
|
20240627,140800,279389625,4175,4165,4175,4165,436
|
|
20240627,140700,277573650,4175,4175,4175,4175,0
|
|
20240627,140600,277573650,4175,4175,4175,4175,2
|
|
20240627,140500,277565300,4170,4165,4170,4165,379
|
|
20240627,140400,275985240,4165,4165,4165,4165,0
|
|
20240627,140300,275985240,4165,4165,4165,4165,0
|
|
20240627,140200,275985240,4165,4160,4165,4160,33
|
|
20240627,140100,275847835,4160,4155,4160,4155,71
|
|
20240627,140000,275552480,4150,4150,4150,4150,130
|
|
20240627,135900,275012980,4160,4160,4160,4160,0
|
|
20240627,135800,275012980,4160,4160,4160,4160,0
|
|
20240627,135700,275012980,4160,4160,4160,4160,25
|
|
20240627,135600,274908980,4160,4160,4160,4160,5
|
|
20240627,135500,274888180,4165,4165,4165,4165,0
|
|
20240627,135400,274888180,4165,4165,4165,4165,0
|
|
20240627,135300,274888180,4165,4165,4165,4165,0
|
|
20240627,135200,274888180,4165,4165,4165,4165,0
|
|
20240627,135100,274888180,4165,4165,4165,4165,0
|
|
20240627,135000,274888180,4165,4160,4165,4160,6
|
|
20240627,134900,274863215,4155,4155,4155,4155,0
|
|
20240627,134800,274863215,4155,4155,4155,4155,100
|
|
20240627,134700,274447715,4150,4150,4150,4150,0
|
|
20240627,134600,274447715,4150,4150,4150,4150,0
|
|
20240627,134500,274447715,4150,4155,4160,4150,211
|
|
20240627,134400,273571090,4160,4160,4160,4160,4
|
|
20240627,134300,273554450,4160,4160,4160,4160,1
|
|
20240627,134200,273550290,4160,4160,4160,4160,0
|
|
20240627,134100,273550290,4160,4160,4160,4160,0
|
|
20240627,134000,273550290,4160,4160,4160,4160,0
|
|
20240627,133900,273550290,4160,4160,4160,4160,0
|
|
20240627,133800,273550290,4160,4155,4160,4155,11
|
|
20240627,133700,273504580,4150,4130,4150,4130,9227
|
|
20240627,133600,235305015,4140,4140,4140,4140,13
|
|
20240627,133500,235251195,4130,4130,4130,4130,0
|
|
20240627,133400,235251195,4130,4130,4130,4130,0
|
|
20240627,133300,235251195,4130,4135,4135,4130,330
|
|
20240627,133200,233886695,4140,4140,4140,4140,1
|
|
20240627,133100,233882555,4140,4140,4140,4140,0
|
|
20240627,133000,233882555,4140,4140,4140,4140,0
|
|
20240627,132900,233882555,4140,4140,4140,4140,400
|
|
20240627,132800,232226555,4140,4140,4140,4140,1
|
|
20240627,132700,232222415,4140,4140,4140,4140,2
|
|
20240627,132600,232214135,4130,4130,4130,4130,0
|
|
20240627,132500,232214135,4130,4130,4130,4130,0
|
|
20240627,132400,232214135,4130,4130,4130,4130,0
|
|
20240627,132300,232214135,4130,4130,4130,4130,200
|
|
20240627,132200,231388135,4140,4140,4140,4140,0
|
|
20240627,132100,231388135,4140,4140,4140,4140,0
|
|
20240627,132000,231388135,4140,4135,4140,4130,111
|
|
20240627,131900,230929565,4135,4135,4135,4135,0
|
|
20240627,131800,230929565,4135,4135,4135,4135,1
|
|
20240627,131700,230925430,4140,4140,4140,4140,0
|
|
20240627,131600,230925430,4140,4140,4140,4140,9
|
|
20240627,131500,230888170,4135,4135,4135,4135,1
|
|
20240627,131400,230884035,4130,4130,4130,4130,80
|
|
20240627,131300,230553635,4140,4140,4140,4140,0
|
|
20240627,131200,230553635,4140,4140,4140,4140,61
|
|
20240627,131100,230301095,4140,4140,4140,4140,3
|
|
20240627,131000,230288675,4135,4135,4135,4135,0
|
|
20240627,130900,230288675,4135,4135,4135,4135,0
|
|
20240627,130800,230288675,4135,4135,4135,4135,0
|
|
20240627,130700,230288675,4135,4130,4135,4130,12
|
|
20240627,130600,230239060,4140,4140,4140,4140,0
|
|
20240627,130500,230239060,4140,4140,4140,4140,0
|
|
20240627,130400,230239060,4140,4140,4140,4140,0
|
|
20240627,130300,230239060,4140,4140,4140,4140,0
|
|
20240627,130200,230239060,4140,4140,4140,4140,0
|
|
20240627,130100,230239060,4140,4140,4140,4140,0
|
|
20240627,130000,230239060,4140,4140,4140,4140,13
|
|
20240627,125900,230185240,4140,4140,4140,4140,0
|
|
20240627,125800,230185240,4140,4140,4140,4140,0
|
|
20240627,125700,230185240,4140,4140,4140,4140,1
|
|
20240627,125600,230181100,4115,4115,4115,4115,0
|
|
20240627,125500,230181100,4115,4115,4115,4115,2
|
|
20240627,125400,230172870,4115,4140,4140,4115,39
|
|
20240627,125300,230012035,4135,4135,4135,4135,0
|
|
20240627,125200,230012035,4135,4135,4135,4135,20
|
|
20240627,125100,229929335,4140,4140,4140,4140,0
|
|
20240627,125000,229929335,4140,4140,4140,4140,0
|
|
20240627,124900,229929335,4140,4140,4140,4140,25
|
|
20240627,124800,229825835,4140,4140,4140,4140,368
|
|
20240627,124700,228302315,4140,4140,4140,4140,0
|
|
20240627,124600,228302315,4140,4140,4140,4140,0
|
|
20240627,124500,228302315,4140,4140,4140,4140,0
|
|
20240627,124400,228302315,4140,4140,4140,4140,0
|
|
20240627,124300,228302315,4140,4140,4140,4140,0
|
|
20240627,124200,228302315,4140,4140,4140,4140,0
|
|
20240627,124100,228302315,4140,4140,4140,4140,0
|
|
20240627,124000,228302315,4140,4140,4140,4140,0
|
|
20240627,123900,228302315,4140,4140,4140,4140,0
|
|
20240627,123800,228302315,4140,4140,4140,4140,0
|
|
20240627,123700,228302315,4140,4140,4140,4140,0
|
|
20240627,123600,228302315,4140,4140,4140,4140,0
|
|
20240627,123500,228302315,4140,4140,4140,4140,0
|
|
20240627,123400,228302315,4140,4140,4140,4140,0
|
|
20240627,123300,228302315,4140,4140,4140,4140,0
|
|
20240627,123200,228302315,4140,4140,4140,4140,45
|
|
20240627,123100,228116015,4140,4140,4140,4140,0
|
|
20240627,123000,228116015,4140,4140,4140,4140,1
|
|
20240627,122900,228111875,4140,4140,4140,4140,0
|
|
20240627,122800,228111875,4140,4115,4140,4110,600
|
|
20240627,122700,225636355,4140,4135,4140,4135,300
|
|
20240627,122600,224395210,4110,4115,4115,4110,300
|
|
20240627,122500,223161250,4115,4115,4115,4115,0
|
|
20240627,122400,223161250,4115,4120,4120,4115,914
|
|
20240627,122300,219398780,4120,4120,4120,4120,20
|
|
20240627,122200,219316380,4120,4120,4120,4120,1
|
|
20240627,122100,219312260,4135,4135,4135,4135,1
|
|
20240627,122000,219308125,4130,4130,4130,4130,0
|
|
20240627,121900,219308125,4130,4130,4130,4130,4
|
|
20240627,121800,219291605,4135,4135,4135,4135,0
|
|
20240627,121700,219291605,4135,4130,4135,4130,2
|
|
20240627,121600,219283340,4120,4120,4120,4120,0
|
|
20240627,121500,219283340,4120,4120,4120,4120,0
|
|
20240627,121400,219283340,4120,4120,4120,4120,0
|
|
20240627,121300,219283340,4120,4120,4120,4120,0
|
|
20240627,121200,219283340,4120,4130,4130,4120,59
|
|
20240627,121100,219040200,4140,4140,4140,4140,0
|
|
20240627,121000,219040200,4140,4140,4140,4140,0
|
|
20240627,120900,219040200,4140,4140,4140,4140,2
|
|
20240627,120800,219031920,4135,4135,4135,4135,26
|
|
20240627,120700,218924410,4130,4130,4130,4130,0
|
|
20240627,120600,218924410,4130,4130,4130,4130,9
|
|
20240627,120500,218887240,4130,4130,4130,4130,1
|
|
20240627,120400,218883110,4120,4120,4120,4120,0
|
|
20240627,120300,218883110,4120,4120,4120,4120,0
|
|
20240627,120200,218883110,4120,4120,4120,4120,0
|
|
20240627,120100,218883110,4120,4120,4120,4120,1
|
|
20240627,120000,218878990,4120,4120,4120,4120,0
|
|
20240627,115900,218878990,4120,4120,4120,4120,0
|
|
20240627,115800,218878990,4120,4120,4120,4120,1
|
|
20240627,115700,218874870,4125,4125,4125,4125,1190
|
|
20240627,115600,213966120,4120,4120,4120,4120,170
|
|
20240627,115500,213265720,4125,4125,4125,4125,586
|
|
20240627,115400,210848470,4140,4140,4140,4140,100
|
|
20240627,115300,210434470,4140,4140,4140,4140,0
|
|
20240627,115200,210434470,4140,4140,4140,4140,0
|
|
20240627,115100,210434470,4140,4140,4140,4140,0
|
|
20240627,115000,210434470,4140,4140,4140,4140,50
|
|
20240627,114900,210227470,4140,4140,4140,4140,0
|
|
20240627,114800,210227470,4140,4140,4140,4140,0
|
|
20240627,114700,210227470,4140,4140,4140,4140,1
|
|
20240627,114600,210223330,4135,4135,4135,4135,135
|
|
20240627,114500,209665105,4120,4120,4120,4120,0
|
|
20240627,114400,209665105,4120,4135,4135,4120,40
|
|
20240627,114300,209499915,4125,4140,4140,4125,90
|
|
20240627,114200,209128200,4140,4140,4140,4140,0
|
|
20240627,114100,209128200,4140,4140,4140,4140,0
|
|
20240627,114000,209128200,4140,4140,4140,4140,0
|
|
20240627,113900,209128200,4140,4140,4140,4140,0
|
|
20240627,113800,209128200,4140,4140,4140,4140,0
|
|
20240627,113700,209128200,4140,4125,4140,4125,300
|
|
20240627,113600,207887700,4135,4135,4135,4135,0
|
|
20240627,113500,207887700,4135,4135,4135,4135,0
|
|
20240627,113400,207887700,4135,4135,4135,4135,120
|
|
20240627,113300,207391500,4135,4135,4135,4135,46
|
|
20240627,113200,207201290,4140,4135,4140,4135,185
|
|
20240627,113100,206435930,4135,4130,4135,4130,100
|
|
20240627,113000,206022470,4125,4130,4130,4125,52
|
|
20240627,112900,205807715,4135,4135,4135,4135,0
|
|
20240627,112800,205807715,4135,4135,4135,4135,0
|
|
20240627,112700,205807715,4135,4135,4135,4135,0
|
|
20240627,112600,205807715,4135,4140,4140,4135,296
|
|
20240627,112500,204582775,4140,4140,4140,4140,94
|
|
20240627,112400,204193615,4135,4135,4135,4135,0
|
|
20240627,112300,204193615,4135,4135,4135,4135,0
|
|
20240627,112200,204193615,4135,4135,4135,4135,1
|
|
20240627,112100,204189480,4140,4140,4140,4140,0
|
|
20240627,112000,204189480,4140,4140,4140,4140,6
|
|
20240627,111900,204164640,4150,4150,4150,4150,30
|
|
20240627,111800,204040140,4155,4155,4155,4155,1
|
|
20240627,111700,204035985,4155,4155,4155,4155,0
|
|
20240627,111600,204035985,4155,4155,4155,4155,3
|
|
20240627,111500,204023520,4150,4150,4150,4150,159
|
|
20240627,111400,203363670,4150,4150,4150,4150,0
|
|
20240627,111300,203363670,4150,4150,4150,4150,30
|
|
20240627,111200,203239170,4150,4150,4150,4150,0
|
|
20240627,111100,203239170,4150,4140,4150,4140,82
|
|
20240627,111000,202899640,4140,4140,4140,4140,21
|
|
20240627,110900,202812700,4125,4125,4125,4125,0
|
|
20240627,110800,202812700,4125,4125,4125,4125,3
|
|
20240627,110700,202800325,4120,4120,4120,4120,0
|
|
20240627,110600,202800325,4120,4145,4150,4120,38
|
|
20240627,110500,202642835,4120,4125,4125,4120,110
|
|
20240627,110400,202189600,4120,4120,4120,4120,0
|
|
20240627,110300,202189600,4120,4125,4125,4120,4
|
|
20240627,110200,202173105,4120,4120,4120,4120,0
|
|
20240627,110100,202173105,4120,4120,4120,4120,133
|
|
20240627,110000,201625145,4145,4145,4150,4120,13
|
|
20240627,105900,201571265,4120,4140,4140,4120,5
|
|
20240627,105800,201550630,4145,4145,4145,4125,6
|
|
20240627,105700,201525780,4145,4145,4145,4145,10
|
|
20240627,105600,201484330,4140,4130,4140,4115,130
|
|
20240627,105500,200946325,4115,4115,4115,4115,1
|
|
20240627,105400,200942210,4120,4120,4135,4120,321
|
|
20240627,105300,199618480,4120,4120,4120,4120,47
|
|
20240627,105200,199424840,4120,4120,4120,4120,0
|
|
20240627,105100,199424840,4120,4120,4120,4120,0
|
|
20240627,105000,199424840,4120,4120,4120,4120,0
|
|
20240627,104900,199424840,4120,4120,4120,4120,0
|
|
20240627,104800,199424840,4120,4120,4120,4120,0
|
|
20240627,104700,199424840,4120,4120,4120,4120,0
|
|
20240627,104600,199424840,4120,4120,4120,4120,0
|
|
20240627,104500,199424840,4120,4130,4130,4120,28
|
|
20240627,104400,199309285,4130,4130,4130,4130,0
|
|
20240627,104300,199309285,4130,4130,4130,4130,200
|
|
20240627,104200,198483285,4130,4130,4130,4130,1
|
|
20240627,104100,198479155,4120,4120,4120,4120,0
|
|
20240627,104000,198479155,4120,4120,4120,4120,0
|
|
20240627,103900,198479155,4120,4120,4120,4120,0
|
|
20240627,103800,198479155,4120,4120,4120,4120,0
|
|
20240627,103700,198479155,4120,4125,4130,4120,330
|
|
20240627,103600,197117840,4125,4125,4125,4125,210
|
|
20240627,103500,196251590,4125,4125,4125,4125,0
|
|
20240627,103400,196251590,4125,4125,4125,4125,0
|
|
20240627,103300,196251590,4125,4125,4125,4125,1
|
|
20240627,103200,196247465,4130,4130,4135,4130,86
|
|
20240627,103100,195892275,4125,4125,4125,4125,0
|
|
20240627,103000,195892275,4125,4140,4140,4125,85
|
|
20240627,102900,195540405,4135,4135,4135,4120,317
|
|
20240627,102800,194233635,4130,4160,4160,4130,180
|
|
20240627,102700,193488925,4160,4160,4165,4160,22
|
|
20240627,102600,193397400,4170,4140,4170,4140,216
|
|
20240627,102500,192502720,4140,4130,4140,4130,43
|
|
20240627,102400,192325105,4125,4125,4125,4125,96
|
|
20240627,102300,191929105,4110,4110,4110,4110,0
|
|
20240627,102200,191929105,4110,4115,4125,4110,3067
|
|
20240627,102100,179293505,4110,4110,4110,4110,0
|
|
20240627,102000,179293505,4110,4110,4110,4110,26
|
|
20240627,101900,179186645,4105,4105,4105,4105,1
|
|
20240627,101800,179182540,4125,4120,4125,4105,1643
|
|
20240627,101700,172413940,4105,4115,4115,4105,293
|
|
20240627,101600,171209710,4115,4115,4125,4115,2048
|
|
20240627,101500,162773220,4115,4105,4115,4105,110
|
|
20240627,101400,162321100,4095,4095,4095,4095,761
|
|
20240627,101300,159204805,4105,4100,4105,4095,107
|
|
20240627,101200,158765585,4090,4090,4090,4090,0
|
|
20240627,101100,158765585,4090,4095,4095,4090,282
|
|
20240627,101000,157610810,4095,4105,4110,4095,64
|
|
20240627,100900,157348005,4095,4100,4100,4095,2
|
|
20240627,100800,157339810,4095,4090,4095,4085,504
|
|
20240627,100700,155278440,4085,4100,4110,4085,7638
|
|
20240627,100600,123991995,4120,4105,4120,4100,3011
|
|
20240627,100500,111644330,4105,4110,4135,4105,3151
|
|
20240627,100400,98662360,4135,4120,4160,4100,2624
|
|
20240627,100300,87879725,4120,4120,4120,4120,12
|
|
20240627,100200,87830285,4115,4130,4130,4115,821
|
|
20240627,100100,84446570,4135,4135,4135,4135,169
|
|
20240627,100000,83747755,4130,4120,4135,4120,188
|
|
20240627,095900,82970705,4120,4125,4125,4120,1006
|
|
20240627,095800,78822430,4125,4120,4140,4120,15
|
|
20240627,095700,78760515,4120,4125,4155,4120,1007
|
|
20240627,095600,74609800,4160,4145,4160,4145,15
|
|
20240627,095500,74547530,4125,4125,4160,4125,181
|
|
20240627,095400,73800600,4125,4125,4160,4125,1586
|
|
20240627,095300,67258135,4125,4135,4135,4125,439
|
|
20240627,095200,65444025,4140,4140,4170,4135,178
|
|
20240627,095100,64706845,4140,4140,4165,4140,115
|
|
20240627,095000,64230685,4145,4145,4145,4145,1600
|
|
20240627,094900,57598685,4145,4160,4160,4145,1447
|
|
20240627,094800,51595535,4185,4185,4185,4185,19
|
|
20240627,094700,51516020,4175,4175,4175,4175,19
|
|
20240627,094600,51436695,4160,4160,4160,4160,42
|
|
20240627,094500,51261975,4185,4185,4185,4185,0
|
|
20240627,094400,51261975,4185,4180,4185,4180,52
|
|
20240627,094300,51044605,4180,4165,4180,4165,137
|
|
20240627,094200,50472360,4165,4165,4165,4165,14
|
|
20240627,094100,50414050,4165,4150,4165,4150,58
|
|
20240627,094000,50173290,4150,4155,4155,4145,223
|
|
20240627,093900,49247360,4155,4160,4160,4155,201
|
|
20240627,093800,48411205,4155,4155,4155,4155,0
|
|
20240627,093700,48411205,4155,4155,4155,4155,776
|
|
20240627,093600,45186925,4150,4150,4150,4150,100
|
|
20240627,093500,44771925,4145,4155,4155,4145,593
|
|
20240627,093400,42310670,4155,4160,4160,4155,722
|
|
20240627,093300,39309785,4160,4170,4170,4155,473
|
|
20240627,093200,37340690,4185,4160,4210,4160,451
|
|
20240627,093100,35461985,4160,4170,4170,4160,875
|
|
20240627,093000,31820250,4170,4180,4180,4170,870
|
|
20240627,092900,28187885,4185,4190,4190,4185,285
|
|
20240627,092800,26993885,4190,4190,4190,4190,28
|
|
20240627,092700,26876565,4195,4200,4200,4195,248
|
|
20240627,092600,25836130,4230,4195,4230,4195,98
|
|
20240627,092500,25424635,4200,4205,4205,4200,1016
|
|
20240627,092400,21154995,4210,4210,4210,4210,65
|
|
20240627,092300,20881345,4210,4210,4210,4210,500
|
|
20240627,092200,18776345,4210,4220,4220,4210,100
|
|
20240627,092100,18355280,4225,4225,4225,4225,1
|
|
20240627,092000,18351055,4230,4230,4230,4230,709
|
|
20240627,091900,15351985,4230,4230,4230,4230,1
|
|
20240627,091800,15347755,4235,4235,4235,4235,0
|
|
20240627,091700,15347755,4235,4235,4235,4235,0
|
|
20240627,091600,15347755,4235,4235,4235,4235,0
|
|
20240627,091500,15347755,4235,4235,4235,4235,10
|
|
20240627,091400,15305405,4235,4230,4235,4230,54
|
|
20240627,091300,15076980,4235,4235,4235,4235,0
|
|
20240627,091200,15076980,4235,4230,4235,4230,295
|
|
20240627,091100,13829125,4235,4235,4235,4235,0
|
|
20240627,091000,13829125,4235,4235,4235,4235,0
|
|
20240627,090900,13829125,4235,4235,4235,4235,500
|
|
20240627,090800,11711625,4205,4205,4205,4205,0
|
|
20240627,090700,11711625,4205,4205,4210,4205,574
|
|
20240627,090600,9295305,4210,4210,4210,4210,251
|
|
20240627,090500,8238595,4225,4225,4225,4225,5
|
|
20240627,090400,8217470,4240,4240,4240,4240,11
|
|
20240627,090300,8170830,4240,4240,4240,4240,0
|
|
20240627,090200,8170830,4240,4245,4245,4240,40
|
|
20240627,090100,8001180,4250,4250,4250,4250,0
|
|
20240627,090000,8001180,4250,4195,4250,4195,1890
|