680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,201600,1320191520,9510,9510,9510,9510,0
|
|
20240627,201500,1320191520,9510,9510,9510,9510,0
|
|
20240627,201400,1320191520,9510,9510,9510,9510,0
|
|
20240627,201300,1320191520,9510,9510,9510,9510,0
|
|
20240627,201200,1320191520,9510,9510,9510,9510,0
|
|
20240627,201100,1320191520,9510,9510,9510,9510,0
|
|
20240627,201000,1320191520,9510,9510,9510,9510,0
|
|
20240627,200900,1320191520,9510,9510,9510,9510,0
|
|
20240627,200800,1320191520,9510,9510,9510,9510,0
|
|
20240627,200700,1320191520,9510,9510,9510,9510,0
|
|
20240627,200600,1320191520,9510,9510,9510,9510,0
|
|
20240627,200500,1320191520,9510,9510,9510,9510,0
|
|
20240627,200400,1320191520,9510,9510,9510,9510,0
|
|
20240627,200300,1320191520,9510,9510,9510,9510,0
|
|
20240627,200200,1320191520,9510,9510,9510,9510,0
|
|
20240627,200100,1320191520,9510,9510,9510,9510,0
|
|
20240627,200000,1320191520,9510,9510,9510,9510,0
|
|
20240627,195900,1320191520,9510,9510,9510,9510,0
|
|
20240627,195800,1320191520,9510,9510,9510,9510,0
|
|
20240627,195700,1320191520,9510,9510,9510,9510,0
|
|
20240627,195600,1320191520,9510,9510,9510,9510,0
|
|
20240627,195500,1320191520,9510,9510,9510,9510,0
|
|
20240627,195400,1320191520,9510,9510,9510,9510,0
|
|
20240627,195300,1320191520,9510,9510,9510,9510,0
|
|
20240627,195200,1320191520,9510,9510,9510,9510,0
|
|
20240627,195100,1320191520,9510,9510,9510,9510,0
|
|
20240627,195000,1320191520,9510,9510,9510,9510,0
|
|
20240627,194900,1320191520,9510,9510,9510,9510,0
|
|
20240627,194800,1320191520,9510,9510,9510,9510,0
|
|
20240627,194700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,194600,1320191520,9510,9510,9510,9510,0
|
|
20240627,194500,1320191520,9510,9510,9510,9510,0
|
|
20240627,194400,1320191520,9510,9510,9510,9510,0
|
|
20240627,194300,1320191520,9510,9510,9510,9510,0
|
|
20240627,194200,1320191520,9510,9510,9510,9510,0
|
|
20240627,194100,1320191520,9510,9510,9510,9510,0
|
|
20240627,194000,1320191520,9510,9510,9510,9510,0
|
|
20240627,193900,1320191520,9510,9510,9510,9510,0
|
|
20240627,193800,1320191520,9510,9510,9510,9510,0
|
|
20240627,193700,1320191520,9510,9510,9510,9510,0
|
|
20240627,193600,1320191520,9510,9510,9510,9510,0
|
|
20240627,193500,1320191520,9510,9510,9510,9510,0
|
|
20240627,193400,1320191520,9510,9510,9510,9510,0
|
|
20240627,193300,1320191520,9510,9510,9510,9510,0
|
|
20240627,193200,1320191520,9510,9510,9510,9510,0
|
|
20240627,193100,1320191520,9510,9510,9510,9510,0
|
|
20240627,193000,1320191520,9510,9510,9510,9510,0
|
|
20240627,192900,1320191520,9510,9510,9510,9510,0
|
|
20240627,192800,1320191520,9510,9510,9510,9510,0
|
|
20240627,192700,1320191520,9510,9510,9510,9510,0
|
|
20240627,192600,1320191520,9510,9510,9510,9510,0
|
|
20240627,192500,1320191520,9510,9510,9510,9510,0
|
|
20240627,192400,1320191520,9510,9510,9510,9510,0
|
|
20240627,192300,1320191520,9510,9510,9510,9510,0
|
|
20240627,192200,1320191520,9510,9510,9510,9510,0
|
|
20240627,192100,1320191520,9510,9510,9510,9510,0
|
|
20240627,192000,1320191520,9510,9510,9510,9510,0
|
|
20240627,191900,1320191520,9510,9510,9510,9510,0
|
|
20240627,191800,1320191520,9510,9510,9510,9510,0
|
|
20240627,191700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,191600,1320191520,9510,9510,9510,9510,0
|
|
20240627,191500,1320191520,9510,9510,9510,9510,0
|
|
20240627,191400,1320191520,9510,9510,9510,9510,0
|
|
20240627,191300,1320191520,9510,9510,9510,9510,0
|
|
20240627,191200,1320191520,9510,9510,9510,9510,0
|
|
20240627,191100,1320191520,9510,9510,9510,9510,0
|
|
20240627,191000,1320191520,9510,9510,9510,9510,0
|
|
20240627,190900,1320191520,9510,9510,9510,9510,0
|
|
20240627,190800,1320191520,9510,9510,9510,9510,0
|
|
20240627,190700,1320191520,9510,9510,9510,9510,0
|
|
20240627,190600,1320191520,9510,9510,9510,9510,0
|
|
20240627,190500,1320191520,9510,9510,9510,9510,0
|
|
20240627,190400,1320191520,9510,9510,9510,9510,0
|
|
20240627,190300,1320191520,9510,9510,9510,9510,0
|
|
20240627,190200,1320191520,9510,9510,9510,9510,0
|
|
20240627,190100,1320191520,9510,9510,9510,9510,0
|
|
20240627,190000,1320191520,9510,9510,9510,9510,0
|
|
20240627,185900,1320191520,9510,9510,9510,9510,0
|
|
20240627,185800,1320191520,9510,9510,9510,9510,0
|
|
20240627,185700,1320191520,9510,9510,9510,9510,0
|
|
20240627,185600,1320191520,9510,9510,9510,9510,0
|
|
20240627,185500,1320191520,9510,9510,9510,9510,0
|
|
20240627,185400,1320191520,9510,9510,9510,9510,0
|
|
20240627,185300,1320191520,9510,9510,9510,9510,0
|
|
20240627,185200,1320191520,9510,9510,9510,9510,0
|
|
20240627,185100,1320191520,9510,9510,9510,9510,0
|
|
20240627,185000,1320191520,9510,9510,9510,9510,0
|
|
20240627,184900,1320191520,9510,9510,9510,9510,0
|
|
20240627,184800,1320191520,9510,9510,9510,9510,0
|
|
20240627,184700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,184600,1320191520,9510,9510,9510,9510,0
|
|
20240627,184500,1320191520,9510,9510,9510,9510,0
|
|
20240627,184400,1320191520,9510,9510,9510,9510,0
|
|
20240627,184300,1320191520,9510,9510,9510,9510,0
|
|
20240627,184200,1320191520,9510,9510,9510,9510,0
|
|
20240627,184100,1320191520,9510,9510,9510,9510,0
|
|
20240627,184000,1320191520,9510,9510,9510,9510,0
|
|
20240627,183900,1320191520,9510,9510,9510,9510,0
|
|
20240627,183800,1320191520,9510,9510,9510,9510,0
|
|
20240627,183700,1320191520,9510,9510,9510,9510,0
|
|
20240627,183600,1320191520,9510,9510,9510,9510,0
|
|
20240627,183500,1320191520,9510,9510,9510,9510,0
|
|
20240627,183400,1320191520,9510,9510,9510,9510,0
|
|
20240627,183300,1320191520,9510,9510,9510,9510,0
|
|
20240627,183200,1320191520,9510,9510,9510,9510,0
|
|
20240627,183100,1320191520,9510,9510,9510,9510,0
|
|
20240627,183000,1320191520,9510,9510,9510,9510,0
|
|
20240627,182900,1320191520,9510,9510,9510,9510,0
|
|
20240627,182800,1320191520,9510,9510,9510,9510,0
|
|
20240627,182700,1320191520,9510,9510,9510,9510,0
|
|
20240627,182600,1320191520,9510,9510,9510,9510,0
|
|
20240627,182500,1320191520,9510,9510,9510,9510,0
|
|
20240627,182400,1320191520,9510,9510,9510,9510,0
|
|
20240627,182300,1320191520,9510,9510,9510,9510,0
|
|
20240627,182200,1320191520,9510,9510,9510,9510,0
|
|
20240627,182100,1320191520,9510,9510,9510,9510,0
|
|
20240627,182000,1320191520,9510,9510,9510,9510,0
|
|
20240627,181900,1320191520,9510,9510,9510,9510,0
|
|
20240627,181800,1320191520,9510,9510,9510,9510,0
|
|
20240627,181700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,181600,1320191520,9510,9510,9510,9510,0
|
|
20240627,181500,1320191520,9510,9510,9510,9510,0
|
|
20240627,181400,1320191520,9510,9510,9510,9510,0
|
|
20240627,181300,1320191520,9510,9510,9510,9510,0
|
|
20240627,181200,1320191520,9510,9510,9510,9510,0
|
|
20240627,181100,1320191520,9510,9510,9510,9510,0
|
|
20240627,181000,1320191520,9510,9510,9510,9510,0
|
|
20240627,180900,1320191520,9510,9510,9510,9510,0
|
|
20240627,180800,1320191520,9510,9510,9510,9510,0
|
|
20240627,180700,1320191520,9510,9510,9510,9510,0
|
|
20240627,180600,1320191520,9510,9510,9510,9510,0
|
|
20240627,180500,1320191520,9510,9510,9510,9510,0
|
|
20240627,180400,1320191520,9510,9510,9510,9510,0
|
|
20240627,180300,1320191520,9510,9510,9510,9510,0
|
|
20240627,180200,1320191520,9510,9510,9510,9510,0
|
|
20240627,180100,1320191520,9510,9510,9510,9510,0
|
|
20240627,180000,1320191520,9510,9510,9510,9510,0
|
|
20240627,175900,1320191520,9510,9510,9510,9510,0
|
|
20240627,175800,1320191520,9510,9510,9510,9510,0
|
|
20240627,175700,1320191520,9510,9510,9510,9510,0
|
|
20240627,175600,1320191520,9510,9510,9510,9510,0
|
|
20240627,175500,1320191520,9510,9510,9510,9510,0
|
|
20240627,175400,1320191520,9510,9510,9510,9510,0
|
|
20240627,175300,1320191520,9510,9510,9510,9510,0
|
|
20240627,175200,1320191520,9510,9510,9510,9510,0
|
|
20240627,175100,1320191520,9510,9510,9510,9510,0
|
|
20240627,175000,1320191520,9510,9510,9510,9510,0
|
|
20240627,174900,1320191520,9510,9510,9510,9510,0
|
|
20240627,174800,1320191520,9510,9510,9510,9510,0
|
|
20240627,174700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,174600,1320191520,9510,9510,9510,9510,0
|
|
20240627,174500,1320191520,9510,9510,9510,9510,0
|
|
20240627,174400,1320191520,9510,9510,9510,9510,0
|
|
20240627,174300,1320191520,9510,9510,9510,9510,0
|
|
20240627,174200,1320191520,9510,9510,9510,9510,0
|
|
20240627,174100,1320191520,9510,9510,9510,9510,0
|
|
20240627,174000,1320191520,9510,9510,9510,9510,0
|
|
20240627,173900,1320191520,9510,9510,9510,9510,0
|
|
20240627,173800,1320191520,9510,9510,9510,9510,0
|
|
20240627,173700,1320191520,9510,9510,9510,9510,0
|
|
20240627,173600,1320191520,9510,9510,9510,9510,0
|
|
20240627,173500,1320191520,9510,9510,9510,9510,0
|
|
20240627,173400,1320191520,9510,9510,9510,9510,0
|
|
20240627,173300,1320191520,9510,9510,9510,9510,0
|
|
20240627,173200,1320191520,9510,9510,9510,9510,0
|
|
20240627,173100,1320191520,9510,9510,9510,9510,0
|
|
20240627,173000,1320191520,9510,9510,9510,9510,0
|
|
20240627,172900,1320191520,9510,9510,9510,9510,0
|
|
20240627,172800,1320191520,9510,9510,9510,9510,0
|
|
20240627,172700,1320191520,9510,9510,9510,9510,0
|
|
20240627,172600,1320191520,9510,9510,9510,9510,0
|
|
20240627,172500,1320191520,9510,9510,9510,9510,0
|
|
20240627,172400,1320191520,9510,9510,9510,9510,0
|
|
20240627,172300,1320191520,9510,9510,9510,9510,0
|
|
20240627,172200,1320191520,9510,9510,9510,9510,0
|
|
20240627,172100,1320191520,9510,9510,9510,9510,0
|
|
20240627,172000,1320191520,9510,9510,9510,9510,0
|
|
20240627,171900,1320191520,9510,9510,9510,9510,0
|
|
20240627,171800,1320191520,9510,9510,9510,9510,0
|
|
20240627,171700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,171600,1320191520,9510,9510,9510,9510,0
|
|
20240627,171500,1320191520,9510,9510,9510,9510,0
|
|
20240627,171400,1320191520,9510,9510,9510,9510,0
|
|
20240627,171300,1320191520,9510,9510,9510,9510,0
|
|
20240627,171200,1320191520,9510,9510,9510,9510,0
|
|
20240627,171100,1320191520,9510,9510,9510,9510,0
|
|
20240627,171000,1320191520,9510,9510,9510,9510,0
|
|
20240627,170900,1320191520,9510,9510,9510,9510,0
|
|
20240627,170800,1320191520,9510,9510,9510,9510,0
|
|
20240627,170700,1320191520,9510,9510,9510,9510,0
|
|
20240627,170600,1320191520,9510,9510,9510,9510,0
|
|
20240627,170500,1320191520,9510,9510,9510,9510,0
|
|
20240627,170400,1320191520,9510,9510,9510,9510,0
|
|
20240627,170300,1320191520,9510,9510,9510,9510,0
|
|
20240627,170200,1320191520,9510,9510,9510,9510,0
|
|
20240627,170100,1320191520,9510,9510,9510,9510,0
|
|
20240627,170000,1320191520,9510,9510,9510,9510,0
|
|
20240627,165900,1320191520,9510,9510,9510,9510,0
|
|
20240627,165800,1320191520,9510,9510,9510,9510,0
|
|
20240627,165700,1320191520,9510,9510,9510,9510,0
|
|
20240627,165600,1320191520,9510,9510,9510,9510,0
|
|
20240627,165500,1320191520,9510,9510,9510,9510,0
|
|
20240627,165400,1320191520,9510,9510,9510,9510,0
|
|
20240627,165300,1320191520,9510,9510,9510,9510,0
|
|
20240627,165200,1320191520,9510,9510,9510,9510,0
|
|
20240627,165100,1320191520,9510,9510,9510,9510,0
|
|
20240627,165000,1320191520,9510,9510,9510,9510,0
|
|
20240627,164900,1320191520,9510,9510,9510,9510,0
|
|
20240627,164800,1320191520,9510,9510,9510,9510,0
|
|
20240627,164700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,164600,1320191520,9510,9510,9510,9510,0
|
|
20240627,164500,1320191520,9510,9510,9510,9510,0
|
|
20240627,164400,1320191520,9510,9510,9510,9510,0
|
|
20240627,164300,1320191520,9510,9510,9510,9510,0
|
|
20240627,164200,1320191520,9510,9510,9510,9510,0
|
|
20240627,164100,1320191520,9510,9510,9510,9510,0
|
|
20240627,164000,1320191520,9510,9510,9510,9510,0
|
|
20240627,163900,1320191520,9510,9510,9510,9510,0
|
|
20240627,163800,1320191520,9510,9510,9510,9510,0
|
|
20240627,163700,1320191520,9510,9510,9510,9510,0
|
|
20240627,163600,1320191520,9510,9510,9510,9510,0
|
|
20240627,163500,1320191520,9510,9510,9510,9510,0
|
|
20240627,163400,1320191520,9510,9510,9510,9510,0
|
|
20240627,163300,1320191520,9510,9510,9510,9510,0
|
|
20240627,163200,1320191520,9510,9510,9510,9510,0
|
|
20240627,163100,1320191520,9510,9510,9510,9510,0
|
|
20240627,163000,1320191520,9510,9510,9510,9510,0
|
|
20240627,162900,1320191520,9510,9510,9510,9510,0
|
|
20240627,162800,1320191520,9510,9510,9510,9510,0
|
|
20240627,162700,1320191520,9510,9510,9510,9510,0
|
|
20240627,162600,1320191520,9510,9510,9510,9510,0
|
|
20240627,162500,1320191520,9510,9510,9510,9510,0
|
|
20240627,162400,1320191520,9510,9510,9510,9510,0
|
|
20240627,162300,1320191520,9510,9510,9510,9510,0
|
|
20240627,162200,1320191520,9510,9510,9510,9510,0
|
|
20240627,162100,1320191520,9510,9510,9510,9510,0
|
|
20240627,162000,1320191520,9510,9510,9510,9510,0
|
|
20240627,161900,1320191520,9510,9510,9510,9510,0
|
|
20240627,161800,1320191520,9510,9510,9510,9510,0
|
|
20240627,161700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,161600,1320191520,9510,9510,9510,9510,0
|
|
20240627,161500,1320191520,9510,9510,9510,9510,0
|
|
20240627,161400,1320191520,9510,9510,9510,9510,0
|
|
20240627,161300,1320191520,9510,9510,9510,9510,0
|
|
20240627,161200,1320191520,9510,9510,9510,9510,0
|
|
20240627,161100,1320191520,9510,9510,9510,9510,0
|
|
20240627,161000,1320191520,9510,9510,9510,9510,0
|
|
20240627,160900,1320191520,9510,9510,9510,9510,0
|
|
20240627,160800,1320191520,9510,9510,9510,9510,0
|
|
20240627,160700,1320191520,9510,9510,9510,9510,0
|
|
20240627,160600,1320191520,9510,9510,9510,9510,0
|
|
20240627,160500,1320191520,9510,9510,9510,9510,0
|
|
20240627,160400,1320191520,9510,9510,9510,9510,0
|
|
20240627,160300,1320191520,9510,9510,9510,9510,0
|
|
20240627,160200,1320191520,9510,9510,9510,9510,0
|
|
20240627,160100,1320191520,9510,9510,9510,9510,0
|
|
20240627,160000,1320191520,9510,9510,9510,9510,0
|
|
20240627,155900,1320191520,9510,9510,9510,9510,0
|
|
20240627,155800,1320191520,9510,9510,9510,9510,0
|
|
20240627,155700,1320191520,9510,9510,9510,9510,0
|
|
20240627,155600,1320191520,9510,9510,9510,9510,0
|
|
20240627,155500,1320191520,9510,9510,9510,9510,0
|
|
20240627,155400,1320191520,9510,9510,9510,9510,0
|
|
20240627,155300,1320191520,9510,9510,9510,9510,0
|
|
20240627,155200,1320191520,9510,9510,9510,9510,0
|
|
20240627,155100,1320191520,9510,9510,9510,9510,0
|
|
20240627,155000,1320191520,9510,9510,9510,9510,0
|
|
20240627,154900,1320191520,9510,9510,9510,9510,0
|
|
20240627,154800,1320191520,9510,9510,9510,9510,0
|
|
20240627,154700,1320191520,9510,9510,9510,9510,4962
|
|
20240627,154600,1320191520,9510,9510,9510,9510,0
|
|
20240627,154500,1320191520,9510,9510,9510,9510,0
|
|
20240627,154400,1320191520,9510,9510,9510,9510,0
|
|
20240627,154300,1320191520,9510,9510,9510,9510,0
|
|
20240627,154200,1320191520,9510,9510,9510,9510,0
|
|
20240627,154100,1320191520,9510,9510,9510,9510,0
|
|
20240627,154000,1320191520,9510,9510,9510,9510,0
|
|
20240627,153900,1320191520,9510,9510,9510,9510,0
|
|
20240627,153800,1320191520,9510,9510,9510,9510,0
|
|
20240627,153700,1320191520,9510,9510,9510,9510,0
|
|
20240627,153600,1320191520,9510,9510,9510,9510,0
|
|
20240627,153500,1320191520,9510,9510,9510,9510,0
|
|
20240627,153400,1320191520,9510,9510,9510,9510,0
|
|
20240627,153300,1320191520,9510,9510,9510,9510,0
|
|
20240627,153200,1320191520,9510,9510,9510,9510,0
|
|
20240627,153100,1320191520,9510,9510,9510,9510,0
|
|
20240627,153000,1320191520,9510,9510,9510,9510,4962
|
|
20240627,152900,1273002900,9510,9510,9510,9510,0
|
|
20240627,152800,1273002900,9510,9510,9510,9510,0
|
|
20240627,152700,1273002900,9510,9510,9510,9510,0
|
|
20240627,152600,1273002900,9510,9510,9510,9510,0
|
|
20240627,152500,1273002900,9510,9510,9510,9510,0
|
|
20240627,152400,1273002900,9510,9510,9510,9510,0
|
|
20240627,152300,1273002900,9510,9510,9510,9510,0
|
|
20240627,152200,1273002900,9510,9510,9510,9510,0
|
|
20240627,152100,1273002900,9510,9510,9510,9510,0
|
|
20240627,152000,1273002900,9510,9510,9510,9510,0
|
|
20240627,151900,1273002900,9510,9510,9520,9510,508
|
|
20240627,151800,1268170230,9520,9510,9520,9500,92
|
|
20240627,151700,1267295200,9510,9500,9510,9500,348
|
|
20240627,151600,1263988500,9510,9510,9510,9510,36
|
|
20240627,151500,1263646140,9500,9510,9510,9500,77
|
|
20240627,151400,1262914030,9520,9510,9520,9500,1506
|
|
20240627,151300,1248593190,9520,9520,9520,9510,647
|
|
20240627,151200,1242439000,9510,9510,9510,9510,1126
|
|
20240627,151100,1231730740,9510,9510,9520,9510,492
|
|
20240627,151000,1227051800,9510,9520,9520,9510,431
|
|
20240627,150900,1222952670,9520,9510,9520,9510,178
|
|
20240627,150800,1221259440,9520,9510,9520,9510,182
|
|
20240627,150700,1219527610,9520,9510,9520,9510,1314
|
|
20240627,150600,1207031370,9520,9520,9530,9510,546
|
|
20240627,150500,1201838670,9520,9520,9520,9520,161
|
|
20240627,150400,1200305950,9520,9520,9520,9520,339
|
|
20240627,150300,1197078670,9520,9510,9520,9510,2092
|
|
20240627,150200,1177182830,9520,9520,9520,9520,110
|
|
20240627,150100,1176135630,9510,9520,9520,9510,97
|
|
20240627,150000,1175212200,9510,9520,9520,9510,1076
|
|
20240627,145900,1164978350,9510,9510,9520,9510,446
|
|
20240627,145800,1160736880,9520,9520,9520,9510,31
|
|
20240627,145700,1160441860,9520,9520,9520,9520,40
|
|
20240627,145600,1160061060,9520,9510,9520,9510,165
|
|
20240627,145500,1158491680,9510,9510,9510,9510,106
|
|
20240627,145400,1157483620,9510,9510,9510,9510,208
|
|
20240627,145300,1155505540,9520,9510,9520,9510,33
|
|
20240627,145200,1155191690,9510,9510,9510,9510,3
|
|
20240627,145100,1155163160,9510,9510,9510,9510,70
|
|
20240627,145000,1154497460,9510,9510,9510,9510,434
|
|
20240627,144900,1150370120,9510,9510,9510,9510,1001
|
|
20240627,144800,1140850610,9520,9520,9520,9520,0
|
|
20240627,144700,1140850610,9520,9520,9520,9520,1
|
|
20240627,144600,1140841090,9520,9520,9520,9520,0
|
|
20240627,144500,1140841090,9520,9500,9520,9500,4
|
|
20240627,144400,1140803070,9510,9510,9510,9500,1216
|
|
20240627,144300,1129240500,9510,9510,9510,9510,0
|
|
20240627,144200,1129240500,9510,9510,9510,9510,17
|
|
20240627,144100,1129078830,9510,9510,9510,9500,525
|
|
20240627,144000,1124088630,9510,9510,9510,9510,0
|
|
20240627,143900,1124088630,9510,9510,9510,9510,482
|
|
20240627,143800,1119504810,9510,9510,9510,9510,652
|
|
20240627,143700,1113304290,9510,9510,9510,9510,66
|
|
20240627,143600,1112676630,9520,9520,9520,9520,4
|
|
20240627,143500,1112638550,9520,9520,9520,9520,100
|
|
20240627,143400,1111686550,9520,9520,9520,9520,0
|
|
20240627,143300,1111686550,9520,9500,9520,9500,31
|
|
20240627,143200,1111391830,9500,9500,9500,9500,38
|
|
20240627,143100,1111030830,9530,9530,9530,9530,0
|
|
20240627,143000,1111030830,9530,9530,9530,9530,0
|
|
20240627,142900,1111030830,9530,9520,9530,9520,55
|
|
20240627,142800,1110506920,9500,9500,9500,9500,50
|
|
20240627,142700,1110031920,9500,9500,9500,9500,30
|
|
20240627,142600,1109746920,9500,9510,9520,9500,155
|
|
20240627,142500,1108272120,9520,9510,9530,9500,610
|
|
20240627,142400,1102472290,9510,9510,9510,9510,3
|
|
20240627,142300,1102443760,9510,9510,9510,9510,340
|
|
20240627,142200,1099210360,9520,9520,9520,9520,1245
|
|
20240627,142100,1087357960,9520,9530,9530,9520,194
|
|
20240627,142000,1085510080,9540,9540,9540,9540,50
|
|
20240627,141900,1085033080,9530,9530,9530,9530,131
|
|
20240627,141800,1083784650,9520,9520,9520,9520,0
|
|
20240627,141700,1083784650,9520,9530,9530,9520,73
|
|
20240627,141600,1083089040,9530,9530,9530,9530,2
|
|
20240627,141500,1083069980,9530,9530,9530,9530,1
|
|
20240627,141400,1083060450,9520,9520,9520,9520,0
|
|
20240627,141300,1083060450,9520,9520,9530,9520,513
|
|
20240627,141200,1078176680,9520,9530,9530,9520,108
|
|
20240627,141100,1077147450,9530,9530,9530,9530,1
|
|
20240627,141000,1077137920,9530,9520,9530,9520,110
|
|
20240627,140900,1076090620,9520,9520,9520,9520,34
|
|
20240627,140800,1075766940,9530,9520,9530,9520,73
|
|
20240627,140700,1075071470,9530,9530,9530,9530,2
|
|
20240627,140600,1075052410,9530,9530,9530,9530,0
|
|
20240627,140500,1075052410,9530,9520,9530,9520,24
|
|
20240627,140400,1074823710,9530,9530,9530,9530,1
|
|
20240627,140300,1074814180,9520,9520,9520,9520,489
|
|
20240627,140200,1070158900,9500,9510,9510,9500,420
|
|
20240627,140100,1066166290,9520,9520,9520,9520,1
|
|
20240627,140000,1066156770,9500,9500,9500,9500,10
|
|
20240627,135900,1066061770,9520,9500,9520,9500,3
|
|
20240627,135800,1066033250,9500,9500,9510,9500,711
|
|
20240627,135700,1059274720,9500,9500,9510,9500,209
|
|
20240627,135600,1057289100,9500,9510,9510,9500,10
|
|
20240627,135500,1057194050,9510,9510,9510,9510,118
|
|
20240627,135400,1056071870,9510,9520,9520,9510,81
|
|
20240627,135300,1055301550,9510,9520,9520,9510,550
|
|
20240627,135200,1050069050,9520,9520,9520,9520,101
|
|
20240627,135100,1049107530,9510,9510,9510,9510,160
|
|
20240627,135000,1047585930,9510,9510,9510,9510,41
|
|
20240627,134900,1047196020,9520,9520,9520,9520,50
|
|
20240627,134800,1046720020,9520,9520,9520,9520,0
|
|
20240627,134700,1046720020,9520,9520,9520,9520,1
|
|
20240627,134600,1046710500,9510,9510,9510,9510,1
|
|
20240627,134500,1046700990,9510,9510,9510,9510,20
|
|
20240627,134400,1046510790,9530,9530,9530,9530,46
|
|
20240627,134300,1046072410,9530,9500,9530,9500,100
|
|
20240627,134200,1045122110,9510,9510,9510,9510,0
|
|
20240627,134100,1045122110,9510,9520,9530,9510,106
|
|
20240627,134000,1044113980,9530,9530,9530,9530,1
|
|
20240627,133900,1044104450,9520,9520,9520,9520,0
|
|
20240627,133800,1044104450,9520,9500,9520,9500,1128
|
|
20240627,133700,1033386090,9500,9500,9500,9500,1993
|
|
20240627,133600,1014452590,9510,9510,9510,9510,1
|
|
20240627,133500,1014443080,9510,9510,9510,9510,394
|
|
20240627,133400,1010696140,9510,9500,9510,9500,73
|
|
20240627,133300,1010002140,9500,9510,9510,9500,1252
|
|
20240627,133200,998097620,9510,9510,9510,9510,1051
|
|
20240627,133100,988102610,9510,9510,9510,9510,0
|
|
20240627,133000,988102610,9510,9510,9510,9510,56
|
|
20240627,132900,987570050,9520,9520,9520,9520,0
|
|
20240627,132800,987570050,9520,9520,9520,9520,2
|
|
20240627,132700,987551010,9530,9530,9530,9530,0
|
|
20240627,132600,987551010,9530,9530,9530,9530,20
|
|
20240627,132500,987360410,9530,9510,9530,9510,21
|
|
20240627,132400,987160680,9530,9530,9530,9530,1
|
|
20240627,132300,987151150,9510,9520,9520,9510,1012
|
|
20240627,132200,977525180,9520,9520,9520,9520,524
|
|
20240627,132100,972536700,9530,9530,9530,9530,0
|
|
20240627,132000,972536700,9530,9530,9530,9530,0
|
|
20240627,131900,972536700,9530,9530,9530,9530,102
|
|
20240627,131800,971564640,9530,9540,9540,9530,1005
|
|
20240627,131700,961985650,9560,9560,9560,9560,1
|
|
20240627,131600,961976090,9560,9560,9560,9560,43
|
|
20240627,131500,961565010,9560,9560,9560,9560,5
|
|
20240627,131400,961517210,9560,9560,9560,9560,10
|
|
20240627,131300,961421610,9560,9560,9560,9560,11
|
|
20240627,131200,961316450,9560,9540,9560,9540,2
|
|
20240627,131100,961297350,9530,9540,9540,9530,223
|
|
20240627,131000,959171610,9540,9540,9540,9540,131
|
|
20240627,130900,957921870,9560,9550,9560,9550,107
|
|
20240627,130800,956900000,9550,9540,9550,9540,26
|
|
20240627,130700,956651790,9540,9540,9540,9540,9
|
|
20240627,130600,956565930,9540,9540,9540,9530,168
|
|
20240627,130500,954963310,9540,9540,9540,9540,0
|
|
20240627,130400,954963310,9540,9540,9540,9540,156
|
|
20240627,130300,953475070,9540,9540,9540,9540,0
|
|
20240627,130200,953475070,9540,9530,9540,9530,695
|
|
20240627,130100,946849220,9540,9540,9540,9540,149
|
|
20240627,130000,945427760,9530,9530,9530,9530,0
|
|
20240627,125900,945427760,9530,9550,9550,9530,729
|
|
20240627,125800,938478370,9550,9550,9550,9550,12
|
|
20240627,125700,938363770,9550,9550,9550,9550,1
|
|
20240627,125600,938354220,9550,9550,9550,9550,14
|
|
20240627,125500,938220520,9550,9550,9550,9550,523
|
|
20240627,125400,933225870,9550,9550,9550,9550,8
|
|
20240627,125300,933149470,9560,9560,9560,9560,1
|
|
20240627,125200,933139910,9560,9560,9560,9560,50
|
|
20240627,125100,932661910,9560,9560,9560,9560,62
|
|
20240627,125000,932069190,9560,9560,9560,9560,0
|
|
20240627,124900,932069190,9560,9560,9560,9560,2
|
|
20240627,124800,932050070,9560,9560,9560,9560,6
|
|
20240627,124700,931992710,9530,9540,9540,9530,14
|
|
20240627,124600,931859180,9560,9550,9560,9550,56
|
|
20240627,124500,931324370,9550,9550,9550,9550,404
|
|
20240627,124400,927466170,9560,9560,9560,9560,20
|
|
20240627,124300,927274970,9570,9550,9570,9550,101
|
|
20240627,124200,926310400,9550,9570,9570,9550,17
|
|
20240627,124100,926147980,9570,9570,9570,9570,15
|
|
20240627,124000,926004430,9570,9570,9570,9570,10
|
|
20240627,123900,925908730,9570,9550,9570,9550,281
|
|
20240627,123800,923225080,9570,9570,9570,9570,1
|
|
20240627,123700,923215510,9550,9550,9550,9550,700
|
|
20240627,123600,916530510,9560,9560,9560,9560,61
|
|
20240627,123500,915947350,9560,9560,9560,9560,181
|
|
20240627,123400,914216990,9570,9570,9570,9570,2
|
|
20240627,123300,914197850,9550,9550,9550,9550,0
|
|
20240627,123200,914197850,9550,9550,9550,9550,90
|
|
20240627,123100,913338350,9570,9570,9570,9560,126
|
|
20240627,123000,912132780,9570,9570,9570,9570,3
|
|
20240627,122900,912104070,9570,9570,9570,9570,256
|
|
20240627,122800,909654150,9570,9570,9570,9570,50
|
|
20240627,122700,909175650,9570,9560,9570,9560,47
|
|
20240627,122600,908726200,9560,9560,9560,9560,100
|
|
20240627,122500,907770200,9550,9550,9550,9550,1
|
|
20240627,122400,907760650,9550,9550,9550,9550,14
|
|
20240627,122300,907626950,9550,9550,9550,9550,0
|
|
20240627,122200,907626950,9550,9550,9550,9550,38
|
|
20240627,122100,907264050,9550,9550,9550,9550,200
|
|
20240627,122000,905354050,9550,9550,9550,9550,2
|
|
20240627,121900,905334950,9530,9530,9530,9530,0
|
|
20240627,121800,905334950,9530,9530,9530,9530,10
|
|
20240627,121700,905239650,9530,9520,9530,9520,191
|
|
20240627,121600,903420430,9550,9530,9550,9520,52
|
|
20240627,121500,902925270,9550,9550,9550,9550,98
|
|
20240627,121400,901989370,9550,9550,9550,9550,1
|
|
20240627,121300,901979820,9550,9550,9550,9550,71
|
|
20240627,121200,901301770,9550,9550,9550,9550,2
|
|
20240627,121100,901282670,9550,9550,9550,9550,0
|
|
20240627,121000,901282670,9550,9550,9550,9550,35
|
|
20240627,120900,900948420,9550,9550,9550,9550,0
|
|
20240627,120800,900948420,9550,9550,9550,9550,0
|
|
20240627,120700,900948420,9550,9550,9560,9550,11
|
|
20240627,120600,900843360,9560,9560,9570,9560,111
|
|
20240627,120500,899782190,9560,9540,9560,9540,214
|
|
20240627,120400,897740600,9540,9510,9540,9510,27
|
|
20240627,120300,897483770,9540,9510,9540,9510,4
|
|
20240627,120200,897445680,9540,9510,9540,9510,84
|
|
20240627,120100,896646750,9510,9510,9510,9510,44
|
|
20240627,120000,896228310,9510,9510,9510,9510,17
|
|
20240627,115900,896066640,9510,9510,9510,9510,126
|
|
20240627,115800,894868380,9500,9510,9510,9500,101
|
|
20240627,115700,893908870,9500,9500,9510,9500,12
|
|
20240627,115600,893794860,9500,9490,9500,9490,1106
|
|
20240627,115500,883290860,9490,9500,9500,9490,21
|
|
20240627,115400,883091560,9490,9490,9490,9490,12
|
|
20240627,115300,882977680,9490,9500,9500,9490,24
|
|
20240627,115200,882749890,9490,9490,9490,9490,108
|
|
20240627,115100,881724970,9490,9480,9490,9480,179
|
|
20240627,115000,880027890,9480,9490,9490,9480,471
|
|
20240627,114900,875561600,9490,9490,9490,9480,22
|
|
20240627,114800,875353020,9490,9490,9490,9490,37
|
|
20240627,114700,875001890,9490,9490,9500,9490,25
|
|
20240627,114600,874764570,9490,9490,9490,9490,13
|
|
20240627,114500,874641200,9480,9480,9480,9480,22
|
|
20240627,114400,874432640,9480,9490,9490,9480,559
|
|
20240627,114300,869130980,9490,9500,9500,9490,18
|
|
20240627,114200,868960050,9500,9490,9500,9490,312
|
|
20240627,114100,865999160,9490,9500,9500,9490,880
|
|
20240627,114000,857642960,9500,9500,9500,9500,33
|
|
20240627,113900,857329460,9490,9500,9500,9490,107
|
|
20240627,113800,856313960,9500,9500,9500,9500,200
|
|
20240627,113700,854413960,9500,9500,9500,9500,27
|
|
20240627,113600,854157460,9500,9500,9500,9500,38
|
|
20240627,113500,853796460,9500,9500,9500,9500,264
|
|
20240627,113400,851288460,9500,9500,9510,9500,1311
|
|
20240627,113300,838833950,9510,9510,9510,9510,3
|
|
20240627,113200,838805420,9500,9500,9500,9500,12
|
|
20240627,113100,838691420,9510,9510,9510,9510,74
|
|
20240627,113000,837987680,9510,9510,9510,9510,348
|
|
20240627,112900,834678200,9530,9530,9530,9530,20
|
|
20240627,112800,834487600,9540,9510,9540,9510,126
|
|
20240627,112700,833289040,9500,9500,9500,9500,20
|
|
20240627,112600,833099040,9510,9510,9510,9510,100
|
|
20240627,112500,832148040,9510,9500,9510,9500,25
|
|
20240627,112400,831910530,9510,9510,9510,9500,138
|
|
20240627,112300,830598180,9510,9530,9540,9510,108
|
|
20240627,112200,829569050,9530,9490,9530,9490,110
|
|
20240627,112100,828524750,9490,9530,9530,9490,109
|
|
20240627,112000,827490180,9500,9530,9530,9500,8967
|
|
20240627,111900,742271420,9530,9530,9530,9530,88
|
|
20240627,111800,741432780,9530,9530,9530,9530,5
|
|
20240627,111700,741385130,9530,9540,9540,9530,15
|
|
20240627,111600,741242140,9540,9540,9540,9540,13
|
|
20240627,111500,741118120,9540,9540,9540,9540,1
|
|
20240627,111400,741108580,9540,9540,9540,9540,7
|
|
20240627,111300,741041800,9540,9540,9540,9540,151
|
|
20240627,111200,739601260,9510,9510,9510,9510,901
|
|
20240627,111100,731032750,9510,9510,9510,9510,0
|
|
20240627,111000,731032750,9510,9510,9510,9510,136
|
|
20240627,110900,729739390,9510,9520,9520,9510,1533
|
|
20240627,110800,715157130,9510,9520,9520,9510,847
|
|
20240627,110700,707093790,9530,9530,9530,9520,301
|
|
20240627,110600,704225310,9530,9540,9540,9530,1005
|
|
20240627,110500,694647610,9540,9540,9540,9540,50
|
|
20240627,110400,694170610,9540,9540,9540,9540,377
|
|
20240627,110300,690574030,9550,9550,9550,9550,105
|
|
20240627,110200,689571280,9550,9580,9580,9540,60
|
|
20240627,110100,688998740,9540,9570,9570,9540,772
|
|
20240627,110000,681615430,9570,9570,9570,9570,1
|
|
20240627,105900,681605860,9550,9570,9580,9550,111
|
|
20240627,105800,680544780,9580,9550,9580,9550,15
|
|
20240627,105700,680401350,9550,9550,9550,9550,0
|
|
20240627,105600,680401350,9550,9550,9570,9550,623
|
|
20240627,105500,674443940,9550,9550,9550,9550,1
|
|
20240627,105400,674434390,9550,9580,9580,9550,896
|
|
20240627,105300,665877370,9570,9570,9570,9570,0
|
|
20240627,105200,665877370,9570,9570,9570,9570,35
|
|
20240627,105100,665542420,9580,9580,9580,9580,10
|
|
20240627,105000,665446620,9580,9580,9580,9580,5
|
|
20240627,104900,665398720,9580,9580,9580,9580,0
|
|
20240627,104800,665398720,9580,9580,9580,9580,0
|
|
20240627,104700,665398720,9580,9580,9580,9580,30
|
|
20240627,104600,665111320,9580,9580,9580,9580,250
|
|
20240627,104500,662716320,9580,9580,9580,9580,35
|
|
20240627,104400,662381020,9580,9580,9580,9580,1
|
|
20240627,104300,662371440,9550,9580,9580,9550,844
|
|
20240627,104200,654308430,9580,9580,9580,9580,1
|
|
20240627,104100,654298850,9580,9550,9580,9550,38
|
|
20240627,104000,653935920,9550,9560,9560,9550,973
|
|
20240627,103900,644641690,9560,9560,9560,9560,44
|
|
20240627,103800,644221050,9560,9550,9560,9550,773
|
|
20240627,103700,636838790,9560,9560,9560,9560,6
|
|
20240627,103600,636781430,9550,9550,9550,9550,415
|
|
20240627,103500,632818180,9560,9560,9560,9560,1057
|
|
20240627,103400,622713260,9560,9560,9580,9560,113
|
|
20240627,103300,621632770,9560,9560,9560,9560,13
|
|
20240627,103200,621508490,9550,9590,9590,9550,32
|
|
20240627,103100,621202420,9590,9590,9590,9550,10
|
|
20240627,103000,621106640,9590,9590,9590,9590,0
|
|
20240627,102900,621106640,9590,9590,9590,9550,42
|
|
20240627,102800,620705380,9590,9590,9590,9590,300
|
|
20240627,102700,617828380,9600,9600,9600,9600,89
|
|
20240627,102600,616973980,9600,9570,9600,9550,2001
|
|
20240627,102500,597851120,9600,9590,9600,9590,578
|
|
20240627,102400,592305270,9590,9550,9590,9550,616
|
|
20240627,102300,586419180,9550,9550,9550,9550,0
|
|
20240627,102200,586419180,9550,9530,9550,9520,228
|
|
20240627,102100,584248070,9520,9540,9540,9520,300
|
|
20240627,102000,581390650,9550,9550,9550,9550,3
|
|
20240627,101900,581362000,9550,9550,9550,9550,0
|
|
20240627,101800,581362000,9550,9520,9550,9520,11
|
|
20240627,101700,581257190,9510,9520,9520,9510,1153
|
|
20240627,101600,570281600,9520,9520,9520,9520,1027
|
|
20240627,101500,560504560,9530,9540,9540,9530,17
|
|
20240627,101400,560342540,9520,9540,9540,9520,188
|
|
20240627,101300,558550910,9540,9530,9550,9530,824
|
|
20240627,101200,550696170,9540,9530,9540,9530,6
|
|
20240627,101100,550638980,9530,9550,9590,9530,990
|
|
20240627,101000,541199370,9560,9560,9580,9550,623
|
|
20240627,100900,535243660,9580,9600,9600,9580,23
|
|
20240627,100800,535023280,9560,9570,9570,9560,85
|
|
20240627,100700,534210470,9590,9590,9590,9590,147
|
|
20240627,100600,532800740,9600,9600,9600,9600,20
|
|
20240627,100500,532608740,9600,9580,9600,9580,315
|
|
20240627,100400,529589140,9560,9560,9560,9560,416
|
|
20240627,100300,525612180,9560,9540,9560,9540,2611
|
|
20240627,100200,500678660,9520,9550,9550,9520,35
|
|
20240627,100100,500344560,9550,9540,9550,9540,54
|
|
20240627,100000,499829370,9550,9550,9550,9550,0
|
|
20240627,095900,499829370,9550,9550,9550,9550,0
|
|
20240627,095800,499829370,9550,9550,9550,9550,424
|
|
20240627,095700,495780170,9520,9510,9550,9510,550
|
|
20240627,095600,490539250,9510,9510,9510,9510,92
|
|
20240627,095500,489664330,9510,9530,9550,9510,3484
|
|
20240627,095400,456477860,9530,9530,9540,9530,316
|
|
20240627,095300,453463280,9540,9540,9540,9540,0
|
|
20240627,095200,453463280,9540,9540,9540,9540,1
|
|
20240627,095100,453453740,9540,9530,9540,9530,505
|
|
20240627,095000,448637040,9550,9550,9550,9550,20
|
|
20240627,094900,448446040,9550,9550,9550,9550,1
|
|
20240627,094800,448436490,9550,9520,9550,9520,1717
|
|
20240627,094700,432090620,9520,9550,9550,9520,433
|
|
20240627,094600,427960400,9540,9540,9550,9530,235
|
|
20240627,094500,425717020,9520,9530,9550,9520,264
|
|
20240627,094400,423203210,9550,9550,9550,9550,70
|
|
20240627,094300,422534710,9560,9540,9560,9520,62
|
|
20240627,094200,421943430,9540,9510,9540,9510,251
|
|
20240627,094100,419556390,9510,9540,9540,9510,2029
|
|
20240627,094000,400227680,9530,9550,9550,9530,2353
|
|
20240627,093900,377785290,9550,9550,9550,9550,771
|
|
20240627,093800,370422240,9560,9560,9560,9560,0
|
|
20240627,093700,370422240,9560,9560,9560,9550,197
|
|
20240627,093600,368540180,9560,9560,9560,9560,415
|
|
20240627,093500,364572780,9560,9560,9560,9560,2
|
|
20240627,093400,364553660,9560,9560,9560,9540,893
|
|
20240627,093300,356025110,9560,9540,9560,9540,1602
|
|
20240627,093200,340731890,9540,9560,9560,9540,1293
|
|
20240627,093100,328390720,9560,9580,9580,9560,275
|
|
20240627,093000,325761460,9580,9570,9580,9570,511
|
|
20240627,092900,320868980,9570,9580,9580,9570,545
|
|
20240627,092800,315648800,9590,9590,9590,9590,20
|
|
20240627,092700,315457000,9600,9600,9600,9570,5
|
|
20240627,092600,315409030,9610,9600,9610,9570,124
|
|
20240627,092500,314222220,9610,9580,9610,9570,1228
|
|
20240627,092400,302451500,9620,9610,9620,9610,101
|
|
20240627,092300,301480880,9610,9560,9620,9560,310
|
|
20240627,092200,298502270,9620,9550,9620,9550,9319
|
|
20240627,092100,209314720,9550,9550,9550,9550,265
|
|
20240627,092000,206783970,9550,9560,9560,9550,1080
|
|
20240627,091900,196464970,9560,9560,9560,9560,53
|
|
20240627,091800,195958290,9550,9550,9550,9550,2
|
|
20240627,091700,195939190,9570,9560,9570,9540,1841
|
|
20240627,091600,178349310,9560,9540,9570,9540,1273
|
|
20240627,091500,166186720,9540,9590,9590,9540,924
|
|
20240627,091400,157358030,9590,9570,9590,9560,238
|
|
20240627,091300,155082400,9600,9600,9610,9560,679
|
|
20240627,091200,148580510,9610,9580,9610,9580,1031
|
|
20240627,091100,138693010,9590,9610,9610,9590,1211
|
|
20240627,091000,127076580,9610,9590,9620,9590,246
|
|
20240627,090900,124716310,9590,9600,9600,9590,81
|
|
20240627,090800,123938980,9580,9610,9630,9580,1503
|
|
20240627,090700,109497090,9610,9630,9630,9600,327
|
|
20240627,090600,106355420,9630,9640,9640,9630,390
|
|
20240627,090500,102598280,9630,9540,9640,9540,2292
|
|
20240627,090400,80605390,9540,9570,9570,9540,2063
|
|
20240627,090300,60884050,9570,9570,9600,9570,442
|
|
20240627,090200,56649790,9600,9610,9610,9570,3575
|
|
20240627,090100,22360960,9670,9600,9670,9600,478
|
|
20240627,090000,17766310,9580,9560,9590,9560,1858
|