677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,201300,1519268270,7960,7960,7960,7960,0
|
|
20240627,201200,1519268270,7960,7960,7960,7960,0
|
|
20240627,201100,1519268270,7960,7960,7960,7960,0
|
|
20240627,201000,1519268270,7960,7960,7960,7960,0
|
|
20240627,200900,1519268270,7960,7960,7960,7960,0
|
|
20240627,200800,1519268270,7960,7960,7960,7960,0
|
|
20240627,200700,1519268270,7960,7960,7960,7960,0
|
|
20240627,200600,1519268270,7960,7960,7960,7960,0
|
|
20240627,200500,1519268270,7960,7960,7960,7960,0
|
|
20240627,200400,1519268270,7960,7960,7960,7960,0
|
|
20240627,200300,1519268270,7960,7960,7960,7960,0
|
|
20240627,200200,1519268270,7960,7960,7960,7960,0
|
|
20240627,200100,1519268270,7960,7960,7960,7960,0
|
|
20240627,200000,1519268270,7960,7960,7960,7960,0
|
|
20240627,195900,1519268270,7960,7960,7960,7960,0
|
|
20240627,195800,1519268270,7960,7960,7960,7960,0
|
|
20240627,195700,1519268270,7960,7960,7960,7960,0
|
|
20240627,195600,1519268270,7960,7960,7960,7960,0
|
|
20240627,195500,1519268270,7960,7960,7960,7960,0
|
|
20240627,195400,1519268270,7960,7960,7960,7960,0
|
|
20240627,195300,1519268270,7960,7960,7960,7960,0
|
|
20240627,195200,1519268270,7960,7960,7960,7960,0
|
|
20240627,195100,1519268270,7960,7960,7960,7960,0
|
|
20240627,195000,1519268270,7960,7960,7960,7960,0
|
|
20240627,194900,1519268270,7960,7960,7960,7960,0
|
|
20240627,194800,1519268270,7960,7960,7960,7960,0
|
|
20240627,194700,1519268270,7960,7960,7960,7960,0
|
|
20240627,194600,1519268270,7960,7960,7960,7960,0
|
|
20240627,194500,1519268270,7960,7960,7960,7960,0
|
|
20240627,194400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,194300,1519268270,7960,7960,7960,7960,0
|
|
20240627,194200,1519268270,7960,7960,7960,7960,0
|
|
20240627,194100,1519268270,7960,7960,7960,7960,0
|
|
20240627,194000,1519268270,7960,7960,7960,7960,0
|
|
20240627,193900,1519268270,7960,7960,7960,7960,0
|
|
20240627,193800,1519268270,7960,7960,7960,7960,0
|
|
20240627,193700,1519268270,7960,7960,7960,7960,0
|
|
20240627,193600,1519268270,7960,7960,7960,7960,0
|
|
20240627,193500,1519268270,7960,7960,7960,7960,0
|
|
20240627,193400,1519268270,7960,7960,7960,7960,0
|
|
20240627,193300,1519268270,7960,7960,7960,7960,0
|
|
20240627,193200,1519268270,7960,7960,7960,7960,0
|
|
20240627,193100,1519268270,7960,7960,7960,7960,0
|
|
20240627,193000,1519268270,7960,7960,7960,7960,0
|
|
20240627,192900,1519268270,7960,7960,7960,7960,0
|
|
20240627,192800,1519268270,7960,7960,7960,7960,0
|
|
20240627,192700,1519268270,7960,7960,7960,7960,0
|
|
20240627,192600,1519268270,7960,7960,7960,7960,0
|
|
20240627,192500,1519268270,7960,7960,7960,7960,0
|
|
20240627,192400,1519268270,7960,7960,7960,7960,0
|
|
20240627,192300,1519268270,7960,7960,7960,7960,0
|
|
20240627,192200,1519268270,7960,7960,7960,7960,0
|
|
20240627,192100,1519268270,7960,7960,7960,7960,0
|
|
20240627,192000,1519268270,7960,7960,7960,7960,0
|
|
20240627,191900,1519268270,7960,7960,7960,7960,0
|
|
20240627,191800,1519268270,7960,7960,7960,7960,0
|
|
20240627,191700,1519268270,7960,7960,7960,7960,0
|
|
20240627,191600,1519268270,7960,7960,7960,7960,0
|
|
20240627,191500,1519268270,7960,7960,7960,7960,0
|
|
20240627,191400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,191300,1519268270,7960,7960,7960,7960,0
|
|
20240627,191200,1519268270,7960,7960,7960,7960,0
|
|
20240627,191100,1519268270,7960,7960,7960,7960,0
|
|
20240627,191000,1519268270,7960,7960,7960,7960,0
|
|
20240627,190900,1519268270,7960,7960,7960,7960,0
|
|
20240627,190800,1519268270,7960,7960,7960,7960,0
|
|
20240627,190700,1519268270,7960,7960,7960,7960,0
|
|
20240627,190600,1519268270,7960,7960,7960,7960,0
|
|
20240627,190500,1519268270,7960,7960,7960,7960,0
|
|
20240627,190400,1519268270,7960,7960,7960,7960,0
|
|
20240627,190300,1519268270,7960,7960,7960,7960,0
|
|
20240627,190200,1519268270,7960,7960,7960,7960,0
|
|
20240627,190100,1519268270,7960,7960,7960,7960,0
|
|
20240627,190000,1519268270,7960,7960,7960,7960,0
|
|
20240627,185900,1519268270,7960,7960,7960,7960,0
|
|
20240627,185800,1519268270,7960,7960,7960,7960,0
|
|
20240627,185700,1519268270,7960,7960,7960,7960,0
|
|
20240627,185600,1519268270,7960,7960,7960,7960,0
|
|
20240627,185500,1519268270,7960,7960,7960,7960,0
|
|
20240627,185400,1519268270,7960,7960,7960,7960,0
|
|
20240627,185300,1519268270,7960,7960,7960,7960,0
|
|
20240627,185200,1519268270,7960,7960,7960,7960,0
|
|
20240627,185100,1519268270,7960,7960,7960,7960,0
|
|
20240627,185000,1519268270,7960,7960,7960,7960,0
|
|
20240627,184900,1519268270,7960,7960,7960,7960,0
|
|
20240627,184800,1519268270,7960,7960,7960,7960,0
|
|
20240627,184700,1519268270,7960,7960,7960,7960,0
|
|
20240627,184600,1519268270,7960,7960,7960,7960,0
|
|
20240627,184500,1519268270,7960,7960,7960,7960,0
|
|
20240627,184400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,184300,1519268270,7960,7960,7960,7960,0
|
|
20240627,184200,1519268270,7960,7960,7960,7960,0
|
|
20240627,184100,1519268270,7960,7960,7960,7960,0
|
|
20240627,184000,1519268270,7960,7960,7960,7960,0
|
|
20240627,183900,1519268270,7960,7960,7960,7960,0
|
|
20240627,183800,1519268270,7960,7960,7960,7960,0
|
|
20240627,183700,1519268270,7960,7960,7960,7960,0
|
|
20240627,183600,1519268270,7960,7960,7960,7960,0
|
|
20240627,183500,1519268270,7960,7960,7960,7960,0
|
|
20240627,183400,1519268270,7960,7960,7960,7960,0
|
|
20240627,183300,1519268270,7960,7960,7960,7960,0
|
|
20240627,183200,1519268270,7960,7960,7960,7960,0
|
|
20240627,183100,1519268270,7960,7960,7960,7960,0
|
|
20240627,183000,1519268270,7960,7960,7960,7960,0
|
|
20240627,182900,1519268270,7960,7960,7960,7960,0
|
|
20240627,182800,1519268270,7960,7960,7960,7960,0
|
|
20240627,182700,1519268270,7960,7960,7960,7960,0
|
|
20240627,182600,1519268270,7960,7960,7960,7960,0
|
|
20240627,182500,1519268270,7960,7960,7960,7960,0
|
|
20240627,182400,1519268270,7960,7960,7960,7960,0
|
|
20240627,182300,1519268270,7960,7960,7960,7960,0
|
|
20240627,182200,1519268270,7960,7960,7960,7960,0
|
|
20240627,182100,1519268270,7960,7960,7960,7960,0
|
|
20240627,182000,1519268270,7960,7960,7960,7960,0
|
|
20240627,181900,1519268270,7960,7960,7960,7960,0
|
|
20240627,181800,1519268270,7960,7960,7960,7960,0
|
|
20240627,181700,1519268270,7960,7960,7960,7960,0
|
|
20240627,181600,1519268270,7960,7960,7960,7960,0
|
|
20240627,181500,1519268270,7960,7960,7960,7960,0
|
|
20240627,181400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,181300,1519268270,7960,7960,7960,7960,0
|
|
20240627,181200,1519268270,7960,7960,7960,7960,0
|
|
20240627,181100,1519268270,7960,7960,7960,7960,0
|
|
20240627,181000,1519268270,7960,7960,7960,7960,0
|
|
20240627,180900,1519268270,7960,7960,7960,7960,0
|
|
20240627,180800,1519268270,7960,7960,7960,7960,0
|
|
20240627,180700,1519268270,7960,7960,7960,7960,0
|
|
20240627,180600,1519268270,7960,7960,7960,7960,0
|
|
20240627,180500,1519268270,7960,7960,7960,7960,0
|
|
20240627,180400,1519268270,7960,7960,7960,7960,0
|
|
20240627,180300,1519268270,7960,7960,7960,7960,0
|
|
20240627,180200,1519268270,7960,7960,7960,7960,0
|
|
20240627,180100,1519268270,7960,7960,7960,7960,0
|
|
20240627,180000,1519268270,7960,7960,7960,7960,0
|
|
20240627,175900,1519268270,7960,7960,7960,7960,0
|
|
20240627,175800,1519268270,7960,7960,7960,7960,0
|
|
20240627,175700,1519268270,7960,7960,7960,7960,0
|
|
20240627,175600,1519268270,7960,7960,7960,7960,0
|
|
20240627,175500,1519268270,7960,7960,7960,7960,0
|
|
20240627,175400,1519268270,7960,7960,7960,7960,0
|
|
20240627,175300,1519268270,7960,7960,7960,7960,0
|
|
20240627,175200,1519268270,7960,7960,7960,7960,0
|
|
20240627,175100,1519268270,7960,7960,7960,7960,0
|
|
20240627,175000,1519268270,7960,7960,7960,7960,0
|
|
20240627,174900,1519268270,7960,7960,7960,7960,0
|
|
20240627,174800,1519268270,7960,7960,7960,7960,0
|
|
20240627,174700,1519268270,7960,7960,7960,7960,0
|
|
20240627,174600,1519268270,7960,7960,7960,7960,0
|
|
20240627,174500,1519268270,7960,7960,7960,7960,0
|
|
20240627,174400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,174300,1519268270,7960,7960,7960,7960,0
|
|
20240627,174200,1519268270,7960,7960,7960,7960,0
|
|
20240627,174100,1519268270,7960,7960,7960,7960,0
|
|
20240627,174000,1519268270,7960,7960,7960,7960,0
|
|
20240627,173900,1519268270,7960,7960,7960,7960,0
|
|
20240627,173800,1519268270,7960,7960,7960,7960,0
|
|
20240627,173700,1519268270,7960,7960,7960,7960,0
|
|
20240627,173600,1519268270,7960,7960,7960,7960,0
|
|
20240627,173500,1519268270,7960,7960,7960,7960,0
|
|
20240627,173400,1519268270,7960,7960,7960,7960,0
|
|
20240627,173300,1519268270,7960,7960,7960,7960,0
|
|
20240627,173200,1519268270,7960,7960,7960,7960,0
|
|
20240627,173100,1519268270,7960,7960,7960,7960,0
|
|
20240627,173000,1519268270,7960,7960,7960,7960,0
|
|
20240627,172900,1519268270,7960,7960,7960,7960,0
|
|
20240627,172800,1519268270,7960,7960,7960,7960,0
|
|
20240627,172700,1519268270,7960,7960,7960,7960,0
|
|
20240627,172600,1519268270,7960,7960,7960,7960,0
|
|
20240627,172500,1519268270,7960,7960,7960,7960,0
|
|
20240627,172400,1519268270,7960,7960,7960,7960,0
|
|
20240627,172300,1519268270,7960,7960,7960,7960,0
|
|
20240627,172200,1519268270,7960,7960,7960,7960,0
|
|
20240627,172100,1519268270,7960,7960,7960,7960,0
|
|
20240627,172000,1519268270,7960,7960,7960,7960,0
|
|
20240627,171900,1519268270,7960,7960,7960,7960,0
|
|
20240627,171800,1519268270,7960,7960,7960,7960,0
|
|
20240627,171700,1519268270,7960,7960,7960,7960,0
|
|
20240627,171600,1519268270,7960,7960,7960,7960,0
|
|
20240627,171500,1519268270,7960,7960,7960,7960,0
|
|
20240627,171400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,171300,1519268270,7960,7960,7960,7960,0
|
|
20240627,171200,1519268270,7960,7960,7960,7960,0
|
|
20240627,171100,1519268270,7960,7960,7960,7960,0
|
|
20240627,171000,1519268270,7960,7960,7960,7960,0
|
|
20240627,170900,1519268270,7960,7960,7960,7960,0
|
|
20240627,170800,1519268270,7960,7960,7960,7960,0
|
|
20240627,170700,1519268270,7960,7960,7960,7960,0
|
|
20240627,170600,1519268270,7960,7960,7960,7960,0
|
|
20240627,170500,1519268270,7960,7960,7960,7960,0
|
|
20240627,170400,1519268270,7960,7960,7960,7960,0
|
|
20240627,170300,1519268270,7960,7960,7960,7960,0
|
|
20240627,170200,1519268270,7960,7960,7960,7960,0
|
|
20240627,170100,1519268270,7960,7960,7960,7960,0
|
|
20240627,170000,1519268270,7960,7960,7960,7960,0
|
|
20240627,165900,1519268270,7960,7960,7960,7960,0
|
|
20240627,165800,1519268270,7960,7960,7960,7960,0
|
|
20240627,165700,1519268270,7960,7960,7960,7960,0
|
|
20240627,165600,1519268270,7960,7960,7960,7960,0
|
|
20240627,165500,1519268270,7960,7960,7960,7960,0
|
|
20240627,165400,1519268270,7960,7960,7960,7960,0
|
|
20240627,165300,1519268270,7960,7960,7960,7960,0
|
|
20240627,165200,1519268270,7960,7960,7960,7960,0
|
|
20240627,165100,1519268270,7960,7960,7960,7960,0
|
|
20240627,165000,1519268270,7960,7960,7960,7960,0
|
|
20240627,164900,1519268270,7960,7960,7960,7960,0
|
|
20240627,164800,1519268270,7960,7960,7960,7960,0
|
|
20240627,164700,1519268270,7960,7960,7960,7960,0
|
|
20240627,164600,1519268270,7960,7960,7960,7960,0
|
|
20240627,164500,1519268270,7960,7960,7960,7960,0
|
|
20240627,164400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,164300,1519268270,7960,7960,7960,7960,0
|
|
20240627,164200,1519268270,7960,7960,7960,7960,0
|
|
20240627,164100,1519268270,7960,7960,7960,7960,0
|
|
20240627,164000,1519268270,7960,7960,7960,7960,0
|
|
20240627,163900,1519268270,7960,7960,7960,7960,0
|
|
20240627,163800,1519268270,7960,7960,7960,7960,0
|
|
20240627,163700,1519268270,7960,7960,7960,7960,0
|
|
20240627,163600,1519268270,7960,7960,7960,7960,0
|
|
20240627,163500,1519268270,7960,7960,7960,7960,0
|
|
20240627,163400,1519268270,7960,7960,7960,7960,0
|
|
20240627,163300,1519268270,7960,7960,7960,7960,0
|
|
20240627,163200,1519268270,7960,7960,7960,7960,0
|
|
20240627,163100,1519268270,7960,7960,7960,7960,0
|
|
20240627,163000,1519268270,7960,7960,7960,7960,0
|
|
20240627,162900,1519268270,7960,7960,7960,7960,0
|
|
20240627,162800,1519268270,7960,7960,7960,7960,0
|
|
20240627,162700,1519268270,7960,7960,7960,7960,0
|
|
20240627,162600,1519268270,7960,7960,7960,7960,0
|
|
20240627,162500,1519268270,7960,7960,7960,7960,0
|
|
20240627,162400,1519268270,7960,7960,7960,7960,0
|
|
20240627,162300,1519268270,7960,7960,7960,7960,0
|
|
20240627,162200,1519268270,7960,7960,7960,7960,0
|
|
20240627,162100,1519268270,7960,7960,7960,7960,0
|
|
20240627,162000,1519268270,7960,7960,7960,7960,0
|
|
20240627,161900,1519268270,7960,7960,7960,7960,0
|
|
20240627,161800,1519268270,7960,7960,7960,7960,0
|
|
20240627,161700,1519268270,7960,7960,7960,7960,0
|
|
20240627,161600,1519268270,7960,7960,7960,7960,0
|
|
20240627,161500,1519268270,7960,7960,7960,7960,0
|
|
20240627,161400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,161300,1519268270,7960,7960,7960,7960,0
|
|
20240627,161200,1519268270,7960,7960,7960,7960,0
|
|
20240627,161100,1519268270,7960,7960,7960,7960,0
|
|
20240627,161000,1519268270,7960,7960,7960,7960,0
|
|
20240627,160900,1519268270,7960,7960,7960,7960,0
|
|
20240627,160800,1519268270,7960,7960,7960,7960,0
|
|
20240627,160700,1519268270,7960,7960,7960,7960,0
|
|
20240627,160600,1519268270,7960,7960,7960,7960,0
|
|
20240627,160500,1519268270,7960,7960,7960,7960,0
|
|
20240627,160400,1519268270,7960,7960,7960,7960,0
|
|
20240627,160300,1519268270,7960,7960,7960,7960,0
|
|
20240627,160200,1519268270,7960,7960,7960,7960,0
|
|
20240627,160100,1519268270,7960,7960,7960,7960,0
|
|
20240627,160000,1519268270,7960,7960,7960,7960,0
|
|
20240627,155900,1519268270,7960,7960,7960,7960,0
|
|
20240627,155800,1519268270,7960,7960,7960,7960,0
|
|
20240627,155700,1519268270,7960,7960,7960,7960,0
|
|
20240627,155600,1519268270,7960,7960,7960,7960,0
|
|
20240627,155500,1519268270,7960,7960,7960,7960,0
|
|
20240627,155400,1519268270,7960,7960,7960,7960,0
|
|
20240627,155300,1519268270,7960,7960,7960,7960,0
|
|
20240627,155200,1519268270,7960,7960,7960,7960,0
|
|
20240627,155100,1519268270,7960,7960,7960,7960,0
|
|
20240627,155000,1519268270,7960,7960,7960,7960,0
|
|
20240627,154900,1519268270,7960,7960,7960,7960,0
|
|
20240627,154800,1519268270,7960,7960,7960,7960,0
|
|
20240627,154700,1519268270,7960,7960,7960,7960,0
|
|
20240627,154600,1519268270,7960,7960,7960,7960,0
|
|
20240627,154500,1519268270,7960,7960,7960,7960,0
|
|
20240627,154400,1519268270,7960,7960,7960,7960,6420
|
|
20240627,154300,1519268270,7960,7960,7960,7960,0
|
|
20240627,154200,1519268270,7960,7960,7960,7960,0
|
|
20240627,154100,1519268270,7960,7960,7960,7960,0
|
|
20240627,154000,1519268270,7960,7960,7960,7960,0
|
|
20240627,153900,1519268270,7960,7960,7960,7960,0
|
|
20240627,153800,1519268270,7960,7960,7960,7960,0
|
|
20240627,153700,1519268270,7960,7960,7960,7960,0
|
|
20240627,153600,1519268270,7960,7960,7960,7960,0
|
|
20240627,153500,1519268270,7960,7960,7960,7960,0
|
|
20240627,153400,1519268270,7960,7960,7960,7960,0
|
|
20240627,153300,1519268270,7960,7960,7960,7960,0
|
|
20240627,153200,1519268270,7960,7960,7960,7960,0
|
|
20240627,153100,1519268270,7960,7960,7960,7960,0
|
|
20240627,153000,1519268270,7960,7960,7960,7960,6420
|
|
20240627,152900,1468165070,7960,7960,7960,7960,0
|
|
20240627,152800,1468165070,7960,7960,7960,7960,0
|
|
20240627,152700,1468165070,7960,7960,7960,7960,0
|
|
20240627,152600,1468165070,7960,7960,7960,7960,0
|
|
20240627,152500,1468165070,7960,7960,7960,7960,0
|
|
20240627,152400,1468165070,7960,7960,7960,7960,0
|
|
20240627,152300,1468165070,7960,7960,7960,7960,0
|
|
20240627,152200,1468165070,7960,7960,7960,7960,0
|
|
20240627,152100,1468165070,7960,7960,7960,7960,0
|
|
20240627,152000,1468165070,7960,7960,7960,7960,0
|
|
20240627,151900,1468165070,7960,7970,7980,7960,1513
|
|
20240627,151800,1456106620,7980,7970,7980,7970,170
|
|
20240627,151700,1454750650,7980,7970,7980,7960,312
|
|
20240627,151600,1452262430,7970,7970,7980,7970,1065
|
|
20240627,151500,1443769380,7960,7960,7960,7960,253
|
|
20240627,151400,1441755500,7980,7970,7980,7970,421
|
|
20240627,151300,1438398310,7970,7970,7970,7970,205
|
|
20240627,151200,1436764460,7980,7980,7980,7980,0
|
|
20240627,151100,1436764460,7980,7970,7980,7970,367
|
|
20240627,151000,1433837470,7970,7980,7980,7970,80
|
|
20240627,150900,1433199810,7970,7970,7970,7970,73
|
|
20240627,150800,1432618000,7970,7970,7970,7970,402
|
|
20240627,150700,1429414060,7970,7970,7980,7970,386
|
|
20240627,150600,1426337520,7970,7970,7970,7970,707
|
|
20240627,150500,1420702730,7970,7980,7980,7970,501
|
|
20240627,150400,1416709750,7970,7970,7970,7970,0
|
|
20240627,150300,1416709750,7970,7970,7970,7970,331
|
|
20240627,150200,1414071680,7970,7980,7980,7970,146
|
|
20240627,150100,1412908050,7960,7970,7970,7960,80
|
|
20240627,150000,1412271200,7980,7970,7980,7960,707
|
|
20240627,145900,1406641480,7970,7980,7980,7970,226
|
|
20240627,145800,1404840030,7980,7980,7980,7980,1174
|
|
20240627,145700,1395471510,7980,7990,7990,7980,5588
|
|
20240627,145600,1350857770,7990,7990,7990,7990,0
|
|
20240627,145500,1350857770,7990,8000,8000,7990,58
|
|
20240627,145400,1350393950,8000,8000,8000,8000,0
|
|
20240627,145300,1350393950,8000,8000,8000,8000,211
|
|
20240627,145200,1348705950,8000,8000,8000,8000,36
|
|
20240627,145100,1348417950,8000,8000,8000,8000,1
|
|
20240627,145000,1348409950,7990,8000,8000,7990,37
|
|
20240627,144900,1348114310,8010,8000,8010,8000,6
|
|
20240627,144800,1348066260,7990,8010,8010,7990,4199
|
|
20240627,144700,1314447130,8020,8020,8020,8020,1452
|
|
20240627,144600,1302802090,8020,8020,8020,8020,508
|
|
20240627,144500,1298727930,8020,8020,8020,8020,1273
|
|
20240627,144400,1288518470,8020,8020,8020,8020,21
|
|
20240627,144300,1288350050,8010,8010,8010,8010,0
|
|
20240627,144200,1288350050,8010,8010,8010,8010,0
|
|
20240627,144100,1288350050,8010,8010,8010,8010,0
|
|
20240627,144000,1288350050,8010,8010,8010,8010,78
|
|
20240627,143900,1287725270,8010,8010,8010,8010,24
|
|
20240627,143800,1287533030,8010,8010,8010,8010,6
|
|
20240627,143700,1287484970,8010,8010,8010,8010,10
|
|
20240627,143600,1287404870,8010,8000,8010,8000,681
|
|
20240627,143500,1281950870,8000,7990,8000,7990,126
|
|
20240627,143400,1280942880,7990,7990,7990,7990,106
|
|
20240627,143300,1280095940,8000,8000,8000,8000,86
|
|
20240627,143200,1279407940,8000,8000,8000,8000,5
|
|
20240627,143100,1279367940,7990,8000,8000,7990,130
|
|
20240627,143000,1278328940,8000,8000,8000,8000,1386
|
|
20240627,142900,1267240940,8010,8010,8010,8010,25
|
|
20240627,142800,1267040690,8010,8000,8010,8000,55
|
|
20240627,142700,1266600680,8000,8010,8010,8000,697
|
|
20240627,142600,1261023670,8010,8010,8010,8010,155
|
|
20240627,142500,1259782120,8010,8010,8010,8010,150
|
|
20240627,142400,1258580620,8010,8010,8010,8010,175
|
|
20240627,142300,1257178870,8020,8020,8020,8020,13
|
|
20240627,142200,1257074610,8020,8020,8020,8020,50
|
|
20240627,142100,1256673610,8020,8020,8020,8020,803
|
|
20240627,142000,1250233550,8030,8030,8030,8030,2
|
|
20240627,141900,1250217490,8030,8030,8030,8030,2
|
|
20240627,141800,1250201430,8030,8030,8030,8030,101
|
|
20240627,141700,1249390400,8000,8000,8000,8000,1
|
|
20240627,141600,1249382400,8030,8030,8030,8030,63
|
|
20240627,141500,1248876510,8030,8000,8030,8000,255
|
|
20240627,141400,1246829890,7990,7990,7990,7990,131
|
|
20240627,141300,1245783200,7990,8010,8010,7990,10000
|
|
20240627,141200,1165782860,8010,8030,8040,8010,2886
|
|
20240627,141100,1142635030,8030,8050,8050,8030,6097
|
|
20240627,141000,1093644430,8050,8040,8050,8040,200
|
|
20240627,140900,1092035580,8040,8050,8050,8040,766
|
|
20240627,140800,1085872940,8050,8050,8050,8050,0
|
|
20240627,140700,1085872940,8050,8050,8050,8050,185
|
|
20240627,140600,1084383690,8060,8060,8060,8060,1
|
|
20240627,140500,1084375630,8050,8050,8050,8050,0
|
|
20240627,140400,1084375630,8050,8050,8050,8050,172
|
|
20240627,140300,1082991030,8060,8060,8060,8060,100
|
|
20240627,140200,1082185030,8060,8060,8060,8060,0
|
|
20240627,140100,1082185030,8060,8050,8060,8050,913
|
|
20240627,140000,1074834140,8050,8050,8050,8050,0
|
|
20240627,135900,1074834140,8050,8050,8050,8050,230
|
|
20240627,135800,1072982640,8050,8050,8050,8050,0
|
|
20240627,135700,1072982640,8050,8050,8050,8050,0
|
|
20240627,135600,1072982640,8050,8050,8050,8050,0
|
|
20240627,135500,1072982640,8050,8050,8050,8050,25
|
|
20240627,135400,1072781390,8050,8050,8050,8050,510
|
|
20240627,135300,1068675890,8050,8050,8050,8050,449
|
|
20240627,135200,1065061440,8050,8050,8050,8050,0
|
|
20240627,135100,1065061440,8050,8050,8050,8050,162
|
|
20240627,135000,1063757340,8060,8060,8060,8060,6746
|
|
20240627,134900,1009384580,8070,8080,8080,8070,89
|
|
20240627,134800,1008666250,8080,8080,8080,8080,0
|
|
20240627,134700,1008666250,8080,8080,8080,8080,70
|
|
20240627,134600,1008100650,8070,8070,8070,8070,21
|
|
20240627,134500,1007931180,8080,8080,8080,8080,0
|
|
20240627,134400,1007931180,8080,8080,8080,8080,0
|
|
20240627,134300,1007931180,8080,8080,8080,8080,0
|
|
20240627,134200,1007931180,8080,8070,8080,8070,105
|
|
20240627,134100,1007083780,8060,8060,8070,8060,668
|
|
20240627,134000,1001693700,8070,8070,8070,8070,3
|
|
20240627,133900,1001669490,8070,8070,8070,8070,0
|
|
20240627,133800,1001669490,8070,8070,8070,8070,50
|
|
20240627,133700,1001265990,8070,8070,8070,8070,0
|
|
20240627,133600,1001265990,8070,8070,8070,8060,2506
|
|
20240627,133500,981056070,8070,8070,8070,8070,0
|
|
20240627,133400,981056070,8070,8070,8070,8070,0
|
|
20240627,133300,981056070,8070,8070,8070,8070,568
|
|
20240627,133200,976472310,8070,8070,8070,8070,144
|
|
20240627,133100,975310230,8060,8050,8060,8040,1610
|
|
20240627,133000,962347890,8060,8060,8060,8060,1
|
|
20240627,132900,962339830,8060,8060,8060,8060,159
|
|
20240627,132800,961058290,8050,8060,8060,8050,2728
|
|
20240627,132700,939076710,8070,8070,8070,8070,0
|
|
20240627,132600,939076710,8070,8070,8070,8070,50
|
|
20240627,132500,938673210,8070,8070,8070,8070,0
|
|
20240627,132400,938673210,8070,8070,8070,8070,20
|
|
20240627,132300,938511810,8060,8060,8060,8060,503
|
|
20240627,132200,934457630,8060,8060,8060,8060,0
|
|
20240627,132100,934457630,8060,8060,8060,8060,227
|
|
20240627,132000,932628010,8060,8060,8060,8060,0
|
|
20240627,131900,932628010,8060,8060,8060,8060,114
|
|
20240627,131800,931709170,8060,8060,8060,8060,1
|
|
20240627,131700,931701110,8050,8050,8050,8050,0
|
|
20240627,131600,931701110,8050,8050,8050,8050,0
|
|
20240627,131500,931701110,8050,8050,8050,8050,730
|
|
20240627,131400,925824610,8050,8050,8050,8050,713
|
|
20240627,131300,920084960,8050,8050,8050,8050,10
|
|
20240627,131200,920004460,8050,8050,8050,8050,0
|
|
20240627,131100,920004460,8050,8050,8050,8050,87
|
|
20240627,131000,919304110,8050,8050,8050,8050,38
|
|
20240627,130900,918998210,8050,8050,8050,8050,10
|
|
20240627,130800,918917710,8050,8050,8050,8050,51
|
|
20240627,130700,918507160,8050,8050,8050,8050,1
|
|
20240627,130600,918499110,8050,8050,8050,8050,689
|
|
20240627,130500,912952660,8060,8060,8060,8060,3
|
|
20240627,130400,912928480,8060,8060,8060,8060,101
|
|
20240627,130300,912114420,8060,8060,8060,8060,17
|
|
20240627,130200,911977400,8060,8060,8060,8060,1
|
|
20240627,130100,911969340,8050,8040,8050,8040,439
|
|
20240627,130000,908435400,8040,8040,8040,8040,708
|
|
20240627,125900,902743080,8040,8030,8040,8030,449
|
|
20240627,125800,899135860,8040,8040,8040,8030,103
|
|
20240627,125700,898308740,8040,8050,8050,8030,3934
|
|
20240627,125600,866681250,8040,8040,8040,8040,200
|
|
20240627,125500,865073250,8050,8050,8050,8050,1000
|
|
20240627,125400,857023250,8050,8050,8050,8050,0
|
|
20240627,125300,857023250,8050,8050,8050,8050,1
|
|
20240627,125200,857015200,8050,8060,8060,8040,73
|
|
20240627,125100,856427460,8060,8050,8060,8050,712
|
|
20240627,125000,850688860,8060,8050,8060,8050,311
|
|
20240627,124900,848184100,8050,8050,8050,8050,86
|
|
20240627,124800,847491800,8050,8050,8050,8050,157
|
|
20240627,124700,846227950,8050,8050,8050,8050,1
|
|
20240627,124600,846219900,8050,8050,8050,8050,355
|
|
20240627,124500,843362150,8040,8050,8050,8040,1001
|
|
20240627,124400,835305840,8050,8050,8050,8050,1114
|
|
20240627,124300,826338140,8060,8060,8060,8060,132
|
|
20240627,124200,825274220,8060,8060,8060,8060,217
|
|
20240627,124100,823525200,8060,8060,8060,8060,500
|
|
20240627,124000,819495200,8060,8060,8060,8060,0
|
|
20240627,123900,819495200,8060,8060,8060,8060,0
|
|
20240627,123800,819495200,8060,8060,8060,8060,139
|
|
20240627,123700,818374860,8060,8060,8060,8060,8
|
|
20240627,123600,818310380,8050,8060,8060,8050,191
|
|
20240627,123500,816772730,8060,8060,8060,8060,1150
|
|
20240627,123400,807503730,8070,8070,8070,8070,485
|
|
20240627,123300,803589780,8060,8060,8060,8060,232
|
|
20240627,123200,801719860,8070,8060,8070,8050,1054
|
|
20240627,123100,793234560,8060,8070,8070,8060,1478
|
|
20240627,123000,781321870,8070,8080,8080,8070,2262
|
|
20240627,122900,763065910,8080,8080,8080,8080,0
|
|
20240627,122800,763065910,8080,8070,8080,8070,225
|
|
20240627,122700,761248700,8070,8070,8070,8070,35
|
|
20240627,122600,760966250,8060,8070,8070,8060,423
|
|
20240627,122500,757556640,8070,8060,8070,8060,367
|
|
20240627,122400,754596950,8070,8070,8070,8070,2
|
|
20240627,122300,754580810,8070,8070,8070,8070,45
|
|
20240627,122200,754217660,8070,8070,8070,8070,35
|
|
20240627,122100,753935210,8070,8070,8070,8070,0
|
|
20240627,122000,753935210,8070,8070,8070,8070,158
|
|
20240627,121900,752660150,8070,8070,8070,8070,0
|
|
20240627,121800,752660150,8070,8070,8070,8070,0
|
|
20240627,121700,752660150,8070,8070,8070,8070,10
|
|
20240627,121600,752579450,8070,8070,8070,8070,51
|
|
20240627,121500,752167880,8070,8070,8070,8070,52
|
|
20240627,121400,751748240,8070,8070,8070,8070,0
|
|
20240627,121300,751748240,8070,8070,8070,8070,102
|
|
20240627,121200,750925100,8070,8070,8070,8070,33
|
|
20240627,121100,750658790,8070,8070,8070,8070,152
|
|
20240627,121000,749432150,8070,8080,8080,8070,4563
|
|
20240627,120900,712596020,8090,8090,8090,8090,0
|
|
20240627,120800,712596020,8090,8090,8090,8090,250
|
|
20240627,120700,710573520,8090,8090,8090,8090,6
|
|
20240627,120600,710524980,8090,8090,8090,8090,103
|
|
20240627,120500,709691710,8090,8090,8090,8090,96
|
|
20240627,120400,708915070,8090,8090,8090,8090,278
|
|
20240627,120300,706666050,8090,8080,8090,8080,600
|
|
20240627,120200,701818040,8090,8090,8090,8090,6
|
|
20240627,120100,701769500,8090,8090,8100,8090,246
|
|
20240627,120000,699777260,8090,8090,8090,8090,516
|
|
20240627,115900,695602820,8090,8090,8090,8090,25
|
|
20240627,115800,695400570,8090,8090,8090,8090,1
|
|
20240627,115700,695392480,8090,8090,8090,8090,0
|
|
20240627,115600,695392480,8090,8100,8100,8090,261
|
|
20240627,115500,693278590,8100,8090,8100,8090,471
|
|
20240627,115400,689468160,8090,8090,8090,8090,10
|
|
20240627,115300,689387260,8080,8080,8080,8080,0
|
|
20240627,115200,689387260,8080,8080,8080,8080,0
|
|
20240627,115100,689387260,8080,8080,8080,8080,293
|
|
20240627,115000,687019820,8080,8090,8090,8080,24
|
|
20240627,114900,686825670,8080,8080,8080,8080,0
|
|
20240627,114800,686825670,8080,8080,8080,8080,160
|
|
20240627,114700,685532870,8080,8080,8080,8080,328
|
|
20240627,114600,682882630,8080,8080,8080,8080,0
|
|
20240627,114500,682882630,8080,8090,8090,8080,1681
|
|
20240627,114400,669298260,8080,8090,8090,8080,469
|
|
20240627,114300,665507550,8080,8080,8080,8080,866
|
|
20240627,114200,658510270,8090,8100,8110,8090,1221
|
|
20240627,114100,648632300,8090,8110,8120,8090,130
|
|
20240627,114000,647578980,8110,8110,8110,8110,1
|
|
20240627,113900,647570870,8160,8160,8160,8160,1
|
|
20240627,113800,647562710,8170,8170,8170,8170,1
|
|
20240627,113700,647554540,8090,8090,8220,8080,1005
|
|
20240627,113600,639389200,8110,8070,8130,8070,1100
|
|
20240627,113500,630489280,8080,8080,8080,8080,1000
|
|
20240627,113400,622409280,8080,8080,8080,8080,0
|
|
20240627,113300,622409280,8080,8070,8080,8070,333
|
|
20240627,113200,619721960,8070,8070,8080,8070,1217
|
|
20240627,113100,609900260,8070,8070,8070,8070,0
|
|
20240627,113000,609900260,8070,8070,8070,8070,434
|
|
20240627,112900,606397880,8070,8070,8070,8070,2149
|
|
20240627,112800,589055450,8080,8090,8090,8080,953
|
|
20240627,112700,581354810,8080,8080,8080,8080,102
|
|
20240627,112600,580530650,8080,8080,8080,8080,1
|
|
20240627,112500,580522570,8070,8070,8070,8070,180
|
|
20240627,112400,579069970,8070,8070,8070,8070,1
|
|
20240627,112300,579061900,8080,8080,8080,8070,2736
|
|
20240627,112200,556956750,8080,8090,8100,8080,3003
|
|
20240627,112100,532680840,8090,8080,8090,8080,236
|
|
20240627,112000,530773400,8080,8110,8110,8080,4622
|
|
20240627,111900,493334690,8110,8110,8110,8110,0
|
|
20240627,111800,493334690,8110,8140,8140,8110,1214
|
|
20240627,111700,483488940,8110,8130,8130,8110,127
|
|
20240627,111600,482458220,8110,8150,8150,8110,713
|
|
20240627,111500,476668960,8150,8150,8150,8150,22
|
|
20240627,111400,476489660,8150,8150,8150,8150,0
|
|
20240627,111300,476489660,8150,8120,8150,8120,126
|
|
20240627,111200,475465760,8110,8110,8110,8110,0
|
|
20240627,111100,475465760,8110,8130,8140,8110,2056
|
|
20240627,111000,458772240,8130,8130,8130,8130,1
|
|
20240627,110900,458764110,8130,8120,8130,8120,4000
|
|
20240627,110800,426254830,8110,8120,8120,8110,843
|
|
20240627,110700,419414410,8120,8120,8120,8110,4138
|
|
20240627,110600,385818200,8130,8140,8140,8120,417
|
|
20240627,110500,382426530,8140,8140,8140,8140,0
|
|
20240627,110400,382426530,8140,8140,8140,8130,1895
|
|
20240627,110300,367019000,8140,8160,8160,8140,3752
|
|
20240627,110200,336452540,8160,8160,8160,8160,0
|
|
20240627,110100,336452540,8160,8160,8160,8160,196
|
|
20240627,110000,334853180,8160,8160,8160,8160,552
|
|
20240627,105900,330348860,8160,8170,8170,8160,252
|
|
20240627,105800,328291360,8240,8240,8240,8240,2
|
|
20240627,105700,328274880,8250,8200,8250,8200,1785
|
|
20240627,105600,313599850,8200,8200,8200,8200,1
|
|
20240627,105500,313591650,8160,8200,8200,8160,3
|
|
20240627,105400,313567130,8170,8170,8170,8170,20
|
|
20240627,105300,313403730,8160,8160,8160,8160,0
|
|
20240627,105200,313403730,8160,8180,8180,8160,3730
|
|
20240627,105100,282931200,8180,8180,8180,8180,20
|
|
20240627,105000,282767600,8180,8180,8180,8180,1207
|
|
20240627,104900,272894340,8180,8180,8180,8180,850
|
|
20240627,104800,265941340,8190,8220,8220,8190,3784
|
|
20240627,104700,234925990,8220,8230,8230,8220,31
|
|
20240627,104600,234670960,8230,8210,8230,8210,140
|
|
20240627,104500,233521520,8210,8250,8250,8210,176
|
|
20240627,104400,232075140,8250,8250,8250,8250,3
|
|
20240627,104300,232050390,8250,8250,8250,8250,21
|
|
20240627,104200,231877140,8250,8250,8250,8250,8
|
|
20240627,104100,231811140,8240,8240,8240,8240,1
|
|
20240627,104000,231802900,8250,8250,8250,8250,0
|
|
20240627,103900,231802900,8250,8250,8250,8250,0
|
|
20240627,103800,231802900,8250,8250,8250,8250,0
|
|
20240627,103700,231802900,8250,8250,8250,8250,0
|
|
20240627,103600,231802900,8250,8250,8250,8250,12
|
|
20240627,103500,231703900,8250,8250,8250,8250,0
|
|
20240627,103400,231703900,8250,8250,8250,8250,0
|
|
20240627,103300,231703900,8250,8250,8250,8250,0
|
|
20240627,103200,231703900,8250,8250,8250,8250,0
|
|
20240627,103100,231703900,8250,8240,8250,8240,10
|
|
20240627,103000,231621410,8250,8250,8250,8250,1
|
|
20240627,102900,231613160,8250,8250,8250,8250,0
|
|
20240627,102800,231613160,8250,8250,8250,8250,0
|
|
20240627,102700,231613160,8250,8250,8250,8250,100
|
|
20240627,102600,230788160,8250,8250,8250,8250,2
|
|
20240627,102500,230771660,8240,8240,8240,8240,10
|
|
20240627,102400,230689260,8250,8250,8250,8250,0
|
|
20240627,102300,230689260,8250,8250,8250,8250,5
|
|
20240627,102200,230648010,8250,8250,8250,8250,0
|
|
20240627,102100,230648010,8250,8250,8250,8250,1
|
|
20240627,102000,230639760,8210,8210,8210,8210,100
|
|
20240627,101900,229818760,8210,8210,8210,8210,0
|
|
20240627,101800,229818760,8210,8250,8250,8210,83
|
|
20240627,101700,229137010,8250,8250,8250,8250,0
|
|
20240627,101600,229137010,8250,8250,8250,8250,15
|
|
20240627,101500,229013260,8250,8250,8250,8250,4
|
|
20240627,101400,228980260,8250,8250,8250,8250,7
|
|
20240627,101300,228922510,8260,8230,8260,8230,69
|
|
20240627,101200,228354610,8220,8210,8220,8210,107
|
|
20240627,101100,227475140,8210,8200,8210,8200,1092
|
|
20240627,101000,218520730,8210,8210,8210,8210,0
|
|
20240627,100900,218520730,8210,8220,8220,8200,406
|
|
20240627,100800,215191310,8220,8220,8220,8220,0
|
|
20240627,100700,215191310,8220,8220,8220,8220,10
|
|
20240627,100600,215109110,8220,8220,8220,8220,10
|
|
20240627,100500,215026910,8220,8220,8220,8220,1
|
|
20240627,100400,215018690,8220,8220,8220,8220,0
|
|
20240627,100300,215018690,8220,8200,8220,8200,110
|
|
20240627,100200,214115070,8210,8210,8210,8210,1
|
|
20240627,100100,214106860,8190,8200,8200,8190,1500
|
|
20240627,100000,201819860,8210,8210,8210,8210,0
|
|
20240627,095900,201819860,8210,8210,8210,8210,10
|
|
20240627,095800,201737760,8210,8200,8210,8200,2
|
|
20240627,095700,201721350,8190,8190,8190,8190,0
|
|
20240627,095600,201721350,8190,8190,8190,8190,0
|
|
20240627,095500,201721350,8190,8190,8190,8190,598
|
|
20240627,095400,196823730,8190,8190,8190,8190,122
|
|
20240627,095300,195824550,8180,8180,8180,8180,0
|
|
20240627,095200,195824550,8180,8190,8190,8180,523
|
|
20240627,095100,191541530,8190,8190,8190,8190,0
|
|
20240627,095000,191541530,8190,8190,8190,8190,0
|
|
20240627,094900,191541530,8190,8190,8190,8190,692
|
|
20240627,094800,185874050,8200,8200,8200,8200,101
|
|
20240627,094700,185045850,8200,8210,8210,8200,1911
|
|
20240627,094600,169375600,8200,8200,8210,8200,23
|
|
20240627,094500,169186990,8200,8210,8210,8200,635
|
|
20240627,094400,163979110,8210,8210,8210,8210,582
|
|
20240627,094300,159200890,8210,8210,8210,8210,0
|
|
20240627,094200,159200890,8210,8210,8210,8210,0
|
|
20240627,094100,159200890,8210,8210,8210,8210,37
|
|
20240627,094000,158897120,8200,8200,8200,8200,0
|
|
20240627,093900,158897120,8200,8200,8200,8200,0
|
|
20240627,093800,158897120,8200,8200,8200,8200,0
|
|
20240627,093700,158897120,8200,8200,8200,8200,400
|
|
20240627,093600,155617120,8200,8220,8220,8200,373
|
|
20240627,093500,152558500,8240,8240,8240,8240,1
|
|
20240627,093400,152550260,8200,8200,8200,8200,24
|
|
20240627,093300,152353460,8190,8190,8190,8190,1
|
|
20240627,093200,152345270,8220,8190,8220,8190,5117
|
|
20240627,093100,110303440,8190,8200,8200,8180,4717
|
|
20240627,093000,71626930,8220,8220,8220,8220,20
|
|
20240627,092900,71462530,8220,8210,8220,8210,841
|
|
20240627,092800,64556410,8220,8220,8220,8210,249
|
|
20240627,092700,62511100,8220,8220,8220,8220,1
|
|
20240627,092600,62502880,8220,8220,8220,8220,459
|
|
20240627,092500,58729900,8220,8220,8220,8220,0
|
|
20240627,092400,58729900,8220,8230,8230,8220,396
|
|
20240627,092300,55474720,8240,8240,8240,8240,0
|
|
20240627,092200,55474720,8240,8250,8250,8240,585
|
|
20240627,092100,50649550,8250,8260,8260,8250,551
|
|
20240627,092000,46103680,8260,8270,8270,8260,2
|
|
20240627,091900,46087150,8270,8250,8270,8250,5
|
|
20240627,091800,46045840,8270,8250,8270,8250,101
|
|
20240627,091700,45212570,8270,8260,8270,8260,234
|
|
20240627,091600,43277730,8260,8260,8260,8260,134
|
|
20240627,091500,42170890,8270,8270,8270,8270,0
|
|
20240627,091400,42170890,8270,8270,8270,8270,0
|
|
20240627,091300,42170890,8270,8270,8270,8270,2
|
|
20240627,091200,42154350,8260,8260,8260,8260,21
|
|
20240627,091100,41980890,8250,8250,8250,8250,0
|
|
20240627,091000,41980890,8250,8260,8260,8250,264
|
|
20240627,090900,39802590,8250,8260,8260,8250,355
|
|
20240627,090800,36871790,8260,8260,8260,8260,239
|
|
20240627,090700,34897650,8260,8280,8280,8260,461
|
|
20240627,090600,31088750,8290,8320,8320,8290,397
|
|
20240627,090500,27797590,8330,8300,8330,8300,1022
|
|
20240627,090400,19314890,8300,8300,8300,8300,10
|
|
20240627,090300,19231890,8300,8300,8300,8300,10
|
|
20240627,090200,19148890,8320,8320,8320,8320,484
|
|
20240627,090100,15122010,8320,8330,8340,8310,432
|
|
20240627,090000,11527710,8330,8390,8390,8310,1376
|