686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,202300,250531580,7230,7230,7230,7230,350
|
|
20240627,202200,250531580,7230,7230,7230,7230,0
|
|
20240627,202100,250531580,7230,7230,7230,7230,0
|
|
20240627,202000,250531580,7230,7230,7230,7230,0
|
|
20240627,201900,250531580,7230,7230,7230,7230,0
|
|
20240627,201800,250531580,7230,7230,7230,7230,0
|
|
20240627,201700,250531580,7230,7230,7230,7230,0
|
|
20240627,201600,250531580,7230,7230,7230,7230,0
|
|
20240627,201500,250531580,7230,7230,7230,7230,0
|
|
20240627,201400,250531580,7230,7230,7230,7230,0
|
|
20240627,201300,250531580,7230,7230,7230,7230,0
|
|
20240627,201200,250531580,7230,7230,7230,7230,0
|
|
20240627,201100,250531580,7230,7230,7230,7230,0
|
|
20240627,201000,250531580,7230,7230,7230,7230,0
|
|
20240627,200900,250531580,7230,7230,7230,7230,0
|
|
20240627,200800,250531580,7230,7230,7230,7230,0
|
|
20240627,200700,250531580,7230,7230,7230,7230,0
|
|
20240627,200600,250531580,7230,7230,7230,7230,0
|
|
20240627,200500,250531580,7230,7230,7230,7230,0
|
|
20240627,200400,250531580,7230,7230,7230,7230,0
|
|
20240627,200300,250531580,7230,7230,7230,7230,0
|
|
20240627,200200,250531580,7230,7230,7230,7230,0
|
|
20240627,200100,250531580,7230,7230,7230,7230,0
|
|
20240627,200000,250531580,7230,7230,7230,7230,0
|
|
20240627,195900,250531580,7230,7230,7230,7230,0
|
|
20240627,195800,250531580,7230,7230,7230,7230,0
|
|
20240627,195700,250531580,7230,7230,7230,7230,0
|
|
20240627,195600,250531580,7230,7230,7230,7230,0
|
|
20240627,195500,250531580,7230,7230,7230,7230,0
|
|
20240627,195400,250531580,7230,7230,7230,7230,0
|
|
20240627,195300,250531580,7230,7230,7230,7230,350
|
|
20240627,195200,250531580,7230,7230,7230,7230,0
|
|
20240627,195100,250531580,7230,7230,7230,7230,0
|
|
20240627,195000,250531580,7230,7230,7230,7230,0
|
|
20240627,194900,250531580,7230,7230,7230,7230,0
|
|
20240627,194800,250531580,7230,7230,7230,7230,0
|
|
20240627,194700,250531580,7230,7230,7230,7230,0
|
|
20240627,194600,250531580,7230,7230,7230,7230,0
|
|
20240627,194500,250531580,7230,7230,7230,7230,0
|
|
20240627,194400,250531580,7230,7230,7230,7230,0
|
|
20240627,194300,250531580,7230,7230,7230,7230,0
|
|
20240627,194200,250531580,7230,7230,7230,7230,0
|
|
20240627,194100,250531580,7230,7230,7230,7230,0
|
|
20240627,194000,250531580,7230,7230,7230,7230,0
|
|
20240627,193900,250531580,7230,7230,7230,7230,0
|
|
20240627,193800,250531580,7230,7230,7230,7230,0
|
|
20240627,193700,250531580,7230,7230,7230,7230,0
|
|
20240627,193600,250531580,7230,7230,7230,7230,0
|
|
20240627,193500,250531580,7230,7230,7230,7230,0
|
|
20240627,193400,250531580,7230,7230,7230,7230,0
|
|
20240627,193300,250531580,7230,7230,7230,7230,0
|
|
20240627,193200,250531580,7230,7230,7230,7230,0
|
|
20240627,193100,250531580,7230,7230,7230,7230,0
|
|
20240627,193000,250531580,7230,7230,7230,7230,0
|
|
20240627,192900,250531580,7230,7230,7230,7230,0
|
|
20240627,192800,250531580,7230,7230,7230,7230,0
|
|
20240627,192700,250531580,7230,7230,7230,7230,0
|
|
20240627,192600,250531580,7230,7230,7230,7230,0
|
|
20240627,192500,250531580,7230,7230,7230,7230,0
|
|
20240627,192400,250531580,7230,7230,7230,7230,0
|
|
20240627,192300,250531580,7230,7230,7230,7230,350
|
|
20240627,192200,250531580,7230,7230,7230,7230,0
|
|
20240627,192100,250531580,7230,7230,7230,7230,0
|
|
20240627,192000,250531580,7230,7230,7230,7230,0
|
|
20240627,191900,250531580,7230,7230,7230,7230,0
|
|
20240627,191800,250531580,7230,7230,7230,7230,0
|
|
20240627,191700,250531580,7230,7230,7230,7230,0
|
|
20240627,191600,250531580,7230,7230,7230,7230,0
|
|
20240627,191500,250531580,7230,7230,7230,7230,0
|
|
20240627,191400,250531580,7230,7230,7230,7230,0
|
|
20240627,191300,250531580,7230,7230,7230,7230,0
|
|
20240627,191200,250531580,7230,7230,7230,7230,0
|
|
20240627,191100,250531580,7230,7230,7230,7230,0
|
|
20240627,191000,250531580,7230,7230,7230,7230,0
|
|
20240627,190900,250531580,7230,7230,7230,7230,0
|
|
20240627,190800,250531580,7230,7230,7230,7230,0
|
|
20240627,190700,250531580,7230,7230,7230,7230,0
|
|
20240627,190600,250531580,7230,7230,7230,7230,0
|
|
20240627,190500,250531580,7230,7230,7230,7230,0
|
|
20240627,190400,250531580,7230,7230,7230,7230,0
|
|
20240627,190300,250531580,7230,7230,7230,7230,0
|
|
20240627,190200,250531580,7230,7230,7230,7230,0
|
|
20240627,190100,250531580,7230,7230,7230,7230,0
|
|
20240627,190000,250531580,7230,7230,7230,7230,0
|
|
20240627,185900,250531580,7230,7230,7230,7230,0
|
|
20240627,185800,250531580,7230,7230,7230,7230,0
|
|
20240627,185700,250531580,7230,7230,7230,7230,0
|
|
20240627,185600,250531580,7230,7230,7230,7230,0
|
|
20240627,185500,250531580,7230,7230,7230,7230,0
|
|
20240627,185400,250531580,7230,7230,7230,7230,0
|
|
20240627,185300,250531580,7230,7230,7230,7230,350
|
|
20240627,185200,250531580,7230,7230,7230,7230,0
|
|
20240627,185100,250531580,7230,7230,7230,7230,0
|
|
20240627,185000,250531580,7230,7230,7230,7230,0
|
|
20240627,184900,250531580,7230,7230,7230,7230,0
|
|
20240627,184800,250531580,7230,7230,7230,7230,0
|
|
20240627,184700,250531580,7230,7230,7230,7230,0
|
|
20240627,184600,250531580,7230,7230,7230,7230,0
|
|
20240627,184500,250531580,7230,7230,7230,7230,0
|
|
20240627,184400,250531580,7230,7230,7230,7230,0
|
|
20240627,184300,250531580,7230,7230,7230,7230,0
|
|
20240627,184200,250531580,7230,7230,7230,7230,0
|
|
20240627,184100,250531580,7230,7230,7230,7230,0
|
|
20240627,184000,250531580,7230,7230,7230,7230,0
|
|
20240627,183900,250531580,7230,7230,7230,7230,0
|
|
20240627,183800,250531580,7230,7230,7230,7230,0
|
|
20240627,183700,250531580,7230,7230,7230,7230,0
|
|
20240627,183600,250531580,7230,7230,7230,7230,0
|
|
20240627,183500,250531580,7230,7230,7230,7230,0
|
|
20240627,183400,250531580,7230,7230,7230,7230,0
|
|
20240627,183300,250531580,7230,7230,7230,7230,0
|
|
20240627,183200,250531580,7230,7230,7230,7230,0
|
|
20240627,183100,250531580,7230,7230,7230,7230,0
|
|
20240627,183000,250531580,7230,7230,7230,7230,0
|
|
20240627,182900,250531580,7230,7230,7230,7230,0
|
|
20240627,182800,250531580,7230,7230,7230,7230,0
|
|
20240627,182700,250531580,7230,7230,7230,7230,0
|
|
20240627,182600,250531580,7230,7230,7230,7230,0
|
|
20240627,182500,250531580,7230,7230,7230,7230,0
|
|
20240627,182400,250531580,7230,7230,7230,7230,0
|
|
20240627,182300,250531580,7230,7230,7230,7230,350
|
|
20240627,182200,250531580,7230,7230,7230,7230,0
|
|
20240627,182100,250531580,7230,7230,7230,7230,0
|
|
20240627,182000,250531580,7230,7230,7230,7230,0
|
|
20240627,181900,250531580,7230,7230,7230,7230,0
|
|
20240627,181800,250531580,7230,7230,7230,7230,0
|
|
20240627,181700,250531580,7230,7230,7230,7230,0
|
|
20240627,181600,250531580,7230,7230,7230,7230,0
|
|
20240627,181500,250531580,7230,7230,7230,7230,0
|
|
20240627,181400,250531580,7230,7230,7230,7230,0
|
|
20240627,181300,250531580,7230,7230,7230,7230,0
|
|
20240627,181200,250531580,7230,7230,7230,7230,0
|
|
20240627,181100,250531580,7230,7230,7230,7230,0
|
|
20240627,181000,250531580,7230,7230,7230,7230,0
|
|
20240627,180900,250531580,7230,7230,7230,7230,0
|
|
20240627,180800,250531580,7230,7230,7230,7230,0
|
|
20240627,180700,250531580,7230,7230,7230,7230,0
|
|
20240627,180600,250531580,7230,7230,7230,7230,0
|
|
20240627,180500,250531580,7230,7230,7230,7230,0
|
|
20240627,180400,250531580,7230,7230,7230,7230,0
|
|
20240627,180300,250531580,7230,7230,7230,7230,0
|
|
20240627,180200,250531580,7230,7230,7230,7230,0
|
|
20240627,180100,250531580,7230,7230,7230,7230,0
|
|
20240627,180000,250531580,7230,7230,7230,7230,0
|
|
20240627,175900,250531580,7230,7230,7230,7230,0
|
|
20240627,175800,250531580,7230,7230,7230,7230,0
|
|
20240627,175700,250531580,7230,7230,7230,7230,0
|
|
20240627,175600,250531580,7230,7230,7230,7230,0
|
|
20240627,175500,250531580,7230,7230,7230,7230,0
|
|
20240627,175400,250531580,7230,7230,7230,7230,0
|
|
20240627,175300,250531580,7230,7230,7230,7230,350
|
|
20240627,175200,250531580,7230,7230,7230,7230,0
|
|
20240627,175100,250531580,7230,7230,7230,7230,0
|
|
20240627,175000,250531580,7230,7230,7230,7230,0
|
|
20240627,174900,250531580,7230,7230,7230,7230,0
|
|
20240627,174800,250531580,7230,7230,7230,7230,0
|
|
20240627,174700,250531580,7230,7230,7230,7230,0
|
|
20240627,174600,250531580,7230,7230,7230,7230,0
|
|
20240627,174500,250531580,7230,7230,7230,7230,0
|
|
20240627,174400,250531580,7230,7230,7230,7230,0
|
|
20240627,174300,250531580,7230,7230,7230,7230,0
|
|
20240627,174200,250531580,7230,7230,7230,7230,0
|
|
20240627,174100,250531580,7230,7230,7230,7230,0
|
|
20240627,174000,250531580,7230,7230,7230,7230,0
|
|
20240627,173900,250531580,7230,7230,7230,7230,0
|
|
20240627,173800,250531580,7230,7230,7230,7230,0
|
|
20240627,173700,250531580,7230,7230,7230,7230,0
|
|
20240627,173600,250531580,7230,7230,7230,7230,0
|
|
20240627,173500,250531580,7230,7230,7230,7230,0
|
|
20240627,173400,250531580,7230,7230,7230,7230,0
|
|
20240627,173300,250531580,7230,7230,7230,7230,0
|
|
20240627,173200,250531580,7230,7230,7230,7230,0
|
|
20240627,173100,250531580,7230,7230,7230,7230,0
|
|
20240627,173000,250531580,7230,7230,7230,7230,0
|
|
20240627,172900,250531580,7230,7230,7230,7230,0
|
|
20240627,172800,250531580,7230,7230,7230,7230,0
|
|
20240627,172700,250531580,7230,7230,7230,7230,0
|
|
20240627,172600,250531580,7230,7230,7230,7230,0
|
|
20240627,172500,250531580,7230,7230,7230,7230,0
|
|
20240627,172400,250531580,7230,7230,7230,7230,0
|
|
20240627,172300,250531580,7230,7230,7230,7230,350
|
|
20240627,172200,250531580,7230,7230,7230,7230,0
|
|
20240627,172100,250531580,7230,7230,7230,7230,0
|
|
20240627,172000,250531580,7230,7230,7230,7230,0
|
|
20240627,171900,250531580,7230,7230,7230,7230,0
|
|
20240627,171800,250531580,7230,7230,7230,7230,0
|
|
20240627,171700,250531580,7230,7230,7230,7230,0
|
|
20240627,171600,250531580,7230,7230,7230,7230,0
|
|
20240627,171500,250531580,7230,7230,7230,7230,0
|
|
20240627,171400,250531580,7230,7230,7230,7230,0
|
|
20240627,171300,250531580,7230,7230,7230,7230,0
|
|
20240627,171200,250531580,7230,7230,7230,7230,0
|
|
20240627,171100,250531580,7230,7230,7230,7230,0
|
|
20240627,171000,250531580,7230,7230,7230,7230,0
|
|
20240627,170900,250531580,7230,7230,7230,7230,0
|
|
20240627,170800,250531580,7230,7230,7230,7230,0
|
|
20240627,170700,250531580,7230,7230,7230,7230,0
|
|
20240627,170600,250531580,7230,7230,7230,7230,0
|
|
20240627,170500,250531580,7230,7230,7230,7230,0
|
|
20240627,170400,250531580,7230,7230,7230,7230,0
|
|
20240627,170300,250531580,7230,7230,7230,7230,0
|
|
20240627,170200,250531580,7230,7230,7230,7230,0
|
|
20240627,170100,250531580,7230,7230,7230,7230,0
|
|
20240627,170000,250531580,7230,7230,7230,7230,0
|
|
20240627,165900,250531580,7230,7230,7230,7230,0
|
|
20240627,165800,250531580,7230,7230,7230,7230,0
|
|
20240627,165700,250531580,7230,7230,7230,7230,0
|
|
20240627,165600,250531580,7230,7230,7230,7230,0
|
|
20240627,165500,250531580,7230,7230,7230,7230,0
|
|
20240627,165400,250531580,7230,7230,7230,7230,0
|
|
20240627,165300,250531580,7230,7230,7230,7230,350
|
|
20240627,165200,250531580,7230,7230,7230,7230,0
|
|
20240627,165100,250531580,7230,7230,7230,7230,0
|
|
20240627,165000,250531580,7230,7230,7230,7230,0
|
|
20240627,164900,250531580,7230,7230,7230,7230,0
|
|
20240627,164800,250531580,7230,7230,7230,7230,0
|
|
20240627,164700,250531580,7230,7230,7230,7230,0
|
|
20240627,164600,250531580,7230,7230,7230,7230,0
|
|
20240627,164500,250531580,7230,7230,7230,7230,0
|
|
20240627,164400,250531580,7230,7230,7230,7230,0
|
|
20240627,164300,250531580,7230,7230,7230,7230,0
|
|
20240627,164200,250531580,7230,7230,7230,7230,0
|
|
20240627,164100,250531580,7230,7230,7230,7230,0
|
|
20240627,164000,250531580,7230,7230,7230,7230,0
|
|
20240627,163900,250531580,7230,7230,7230,7230,0
|
|
20240627,163800,250531580,7230,7230,7230,7230,0
|
|
20240627,163700,250531580,7230,7230,7230,7230,0
|
|
20240627,163600,250531580,7230,7230,7230,7230,0
|
|
20240627,163500,250531580,7230,7230,7230,7230,0
|
|
20240627,163400,250531580,7230,7230,7230,7230,0
|
|
20240627,163300,250531580,7230,7230,7230,7230,0
|
|
20240627,163200,250531580,7230,7230,7230,7230,0
|
|
20240627,163100,250531580,7230,7230,7230,7230,0
|
|
20240627,163000,250531580,7230,7230,7230,7230,0
|
|
20240627,162900,250531580,7230,7230,7230,7230,0
|
|
20240627,162800,250531580,7230,7230,7230,7230,0
|
|
20240627,162700,250531580,7230,7230,7230,7230,0
|
|
20240627,162600,250531580,7230,7230,7230,7230,0
|
|
20240627,162500,250531580,7230,7230,7230,7230,0
|
|
20240627,162400,250531580,7230,7230,7230,7230,0
|
|
20240627,162300,250531580,7230,7230,7230,7230,350
|
|
20240627,162200,250531580,7230,7230,7230,7230,0
|
|
20240627,162100,250531580,7230,7230,7230,7230,0
|
|
20240627,162000,250531580,7230,7230,7230,7230,0
|
|
20240627,161900,250531580,7230,7230,7230,7230,0
|
|
20240627,161800,250531580,7230,7230,7230,7230,0
|
|
20240627,161700,250531580,7230,7230,7230,7230,0
|
|
20240627,161600,250531580,7230,7230,7230,7230,0
|
|
20240627,161500,250531580,7230,7230,7230,7230,0
|
|
20240627,161400,250531580,7230,7230,7230,7230,0
|
|
20240627,161300,250531580,7230,7230,7230,7230,0
|
|
20240627,161200,250531580,7230,7230,7230,7230,0
|
|
20240627,161100,250531580,7230,7230,7230,7230,0
|
|
20240627,161000,250531580,7230,7230,7230,7230,0
|
|
20240627,160900,250531580,7230,7230,7230,7230,0
|
|
20240627,160800,250531580,7230,7230,7230,7230,0
|
|
20240627,160700,250531580,7230,7230,7230,7230,0
|
|
20240627,160600,250531580,7230,7230,7230,7230,0
|
|
20240627,160500,250531580,7230,7230,7230,7230,0
|
|
20240627,160400,250531580,7230,7230,7230,7230,0
|
|
20240627,160300,250531580,7230,7230,7230,7230,0
|
|
20240627,160200,250531580,7230,7230,7230,7230,0
|
|
20240627,160100,250531580,7230,7230,7230,7230,0
|
|
20240627,160000,250531580,7230,7230,7230,7230,0
|
|
20240627,155900,250531580,7230,7230,7230,7230,0
|
|
20240627,155800,250531580,7230,7230,7230,7230,0
|
|
20240627,155700,250531580,7230,7230,7230,7230,0
|
|
20240627,155600,250531580,7230,7230,7230,7230,0
|
|
20240627,155500,250531580,7230,7230,7230,7230,0
|
|
20240627,155400,250531580,7230,7230,7230,7230,0
|
|
20240627,155300,250531580,7230,7230,7230,7230,350
|
|
20240627,155200,250531580,7230,7230,7230,7230,0
|
|
20240627,155100,250531580,7230,7230,7230,7230,0
|
|
20240627,155000,250531580,7230,7230,7230,7230,0
|
|
20240627,154900,250531580,7230,7230,7230,7230,0
|
|
20240627,154800,250531580,7230,7230,7230,7230,0
|
|
20240627,154700,250531580,7230,7230,7230,7230,0
|
|
20240627,154600,250531580,7230,7230,7230,7230,0
|
|
20240627,154500,250531580,7230,7230,7230,7230,0
|
|
20240627,154400,250531580,7230,7230,7230,7230,0
|
|
20240627,154300,250531580,7230,7230,7230,7230,0
|
|
20240627,154200,250531580,7230,7230,7230,7230,0
|
|
20240627,154100,250531580,7230,7230,7230,7230,0
|
|
20240627,154000,250531580,7230,7230,7230,7230,0
|
|
20240627,153900,250531580,7230,7230,7230,7230,0
|
|
20240627,153800,250531580,7230,7230,7230,7230,0
|
|
20240627,153700,250531580,7230,7230,7230,7230,0
|
|
20240627,153600,250531580,7230,7230,7230,7230,0
|
|
20240627,153500,250531580,7230,7230,7230,7230,0
|
|
20240627,153400,250531580,7230,7230,7230,7230,0
|
|
20240627,153300,250531580,7230,7230,7230,7230,0
|
|
20240627,153200,250531580,7230,7230,7230,7230,0
|
|
20240627,153100,250531580,7230,7230,7230,7230,0
|
|
20240627,153000,250531580,7230,7230,7230,7230,350
|
|
20240627,152900,248001080,7190,7190,7190,7190,0
|
|
20240627,152800,248001080,7190,7190,7190,7190,0
|
|
20240627,152700,248001080,7190,7190,7190,7190,0
|
|
20240627,152600,248001080,7190,7190,7190,7190,0
|
|
20240627,152500,248001080,7190,7190,7190,7190,0
|
|
20240627,152400,248001080,7190,7190,7190,7190,0
|
|
20240627,152300,248001080,7190,7190,7190,7190,0
|
|
20240627,152200,248001080,7190,7190,7190,7190,0
|
|
20240627,152100,248001080,7190,7190,7190,7190,0
|
|
20240627,152000,248001080,7190,7190,7190,7190,0
|
|
20240627,151900,248001080,7190,7210,7230,7190,387
|
|
20240627,151800,245210340,7200,7200,7200,7200,0
|
|
20240627,151700,245210340,7200,7200,7200,7200,0
|
|
20240627,151600,245210340,7200,7200,7200,7200,0
|
|
20240627,151500,245210340,7200,7200,7200,7200,1
|
|
20240627,151400,245203140,7200,7200,7200,7200,0
|
|
20240627,151300,245203140,7200,7200,7200,7200,0
|
|
20240627,151200,245203140,7200,7200,7200,7200,6
|
|
20240627,151100,245159940,7190,7190,7190,7190,0
|
|
20240627,151000,245159940,7190,7190,7190,7190,0
|
|
20240627,150900,245159940,7190,7190,7190,7190,0
|
|
20240627,150800,245159940,7190,7190,7190,7190,84
|
|
20240627,150700,244555980,7200,7200,7200,7200,0
|
|
20240627,150600,244555980,7200,7200,7200,7200,0
|
|
20240627,150500,244555980,7200,7200,7200,7200,0
|
|
20240627,150400,244555980,7200,7200,7200,7200,0
|
|
20240627,150300,244555980,7200,7200,7200,7200,0
|
|
20240627,150200,244555980,7200,7200,7200,7200,0
|
|
20240627,150100,244555980,7200,7200,7200,7200,1
|
|
20240627,150000,244548780,7190,7190,7190,7190,0
|
|
20240627,145900,244548780,7190,7190,7190,7190,0
|
|
20240627,145800,244548780,7190,7190,7190,7190,0
|
|
20240627,145700,244548780,7190,7190,7190,7190,10
|
|
20240627,145600,244476880,7190,7190,7190,7190,0
|
|
20240627,145500,244476880,7190,7190,7190,7190,100
|
|
20240627,145400,243757880,7190,7190,7190,7190,0
|
|
20240627,145300,243757880,7190,7190,7190,7190,2
|
|
20240627,145200,243743500,7190,7190,7190,7190,0
|
|
20240627,145100,243743500,7190,7190,7190,7190,0
|
|
20240627,145000,243743500,7190,7190,7190,7190,0
|
|
20240627,144900,243743500,7190,7190,7190,7190,1
|
|
20240627,144800,243736310,7190,7190,7190,7190,0
|
|
20240627,144700,243736310,7190,7190,7190,7190,0
|
|
20240627,144600,243736310,7190,7190,7190,7190,550
|
|
20240627,144500,239781810,7180,7180,7180,7180,0
|
|
20240627,144400,239781810,7180,7180,7180,7180,0
|
|
20240627,144300,239781810,7180,7180,7180,7180,0
|
|
20240627,144200,239781810,7180,7180,7180,7180,0
|
|
20240627,144100,239781810,7180,7180,7180,7180,0
|
|
20240627,144000,239781810,7180,7180,7180,7180,0
|
|
20240627,143900,239781810,7180,7190,7190,7180,92
|
|
20240627,143800,239120800,7190,7190,7190,7190,0
|
|
20240627,143700,239120800,7190,7190,7190,7190,0
|
|
20240627,143600,239120800,7190,7190,7190,7190,0
|
|
20240627,143500,239120800,7190,7190,7190,7190,0
|
|
20240627,143400,239120800,7190,7190,7190,7190,6
|
|
20240627,143300,239077660,7160,7160,7160,7160,8
|
|
20240627,143200,239020380,7170,7170,7170,7170,76
|
|
20240627,143100,238475460,7170,7170,7170,7170,0
|
|
20240627,143000,238475460,7170,7170,7170,7170,1
|
|
20240627,142900,238468290,7150,7160,7160,7150,30
|
|
20240627,142800,238253700,7150,7150,7150,7150,30
|
|
20240627,142700,238039200,7150,7150,7170,7150,61
|
|
20240627,142600,237603030,7150,7150,7150,7150,30
|
|
20240627,142500,237388530,7150,7150,7150,7150,30
|
|
20240627,142400,237174030,7170,7150,7170,7150,129
|
|
20240627,142300,236250300,7150,7150,7150,7150,30
|
|
20240627,142200,236035800,7150,7150,7150,7150,60
|
|
20240627,142100,235606800,7150,7160,7160,7150,30
|
|
20240627,142000,235392290,7150,7150,7150,7150,30
|
|
20240627,141900,235177790,7150,7150,7150,7150,60
|
|
20240627,141800,234748790,7150,7160,7160,7150,30
|
|
20240627,141700,234534280,7160,7160,7160,7160,30
|
|
20240627,141600,234319480,7160,7160,7160,7160,60
|
|
20240627,141500,233889880,7160,7160,7160,7160,30
|
|
20240627,141400,233675080,7160,7160,7160,7160,30
|
|
20240627,141300,233460280,7160,7170,7170,7160,375
|
|
20240627,141200,230771830,7170,7170,7170,7170,130
|
|
20240627,141100,229839730,7170,7170,7170,7170,60
|
|
20240627,141000,229409530,7170,7170,7170,7170,30
|
|
20240627,140900,229194430,7170,7170,7170,7170,30
|
|
20240627,140800,228979330,7170,7170,7200,7170,70
|
|
20240627,140700,228477130,7200,7170,7200,7170,31
|
|
20240627,140600,228254830,7170,7200,7200,7170,31
|
|
20240627,140500,228032530,7170,7170,7170,7170,60
|
|
20240627,140400,227602330,7170,7170,7170,7170,30
|
|
20240627,140300,227387230,7170,7170,7190,7170,32
|
|
20240627,140200,227157770,7170,7170,7170,7170,60
|
|
20240627,140100,226727570,7170,7170,7170,7170,30
|
|
20240627,140000,226512470,7190,7170,7190,7170,61
|
|
20240627,135900,226075080,7170,7210,7210,7170,31
|
|
20240627,135800,225852760,7180,7190,7190,7180,30
|
|
20240627,135700,225637230,7190,7190,7190,7190,60
|
|
20240627,135600,225205830,7190,7210,7210,7190,31
|
|
20240627,135500,224982920,7190,7190,7190,7190,30
|
|
20240627,135400,224767220,7190,7190,7190,7190,60
|
|
20240627,135300,224335820,7190,7190,7190,7190,30
|
|
20240627,135200,224120120,7190,7190,7190,7190,30
|
|
20240627,135100,223904420,7190,7190,7190,7190,60
|
|
20240627,135000,223473020,7220,7190,7220,7190,31
|
|
20240627,134900,223250100,7190,7190,7190,7190,60
|
|
20240627,134800,222818700,7190,7190,7190,7190,30
|
|
20240627,134700,222603000,7190,7190,7190,7190,30
|
|
20240627,134600,222387300,7190,7190,7190,7190,60
|
|
20240627,134500,221955900,7190,7190,7190,7190,30
|
|
20240627,134400,221740200,7190,7220,7220,7190,31
|
|
20240627,134300,221517280,7190,7190,7220,7190,62
|
|
20240627,134200,221071450,7210,7210,7220,7190,532
|
|
20240627,134100,217232500,7190,7190,7190,7190,30
|
|
20240627,134000,217016800,7190,7190,7210,7190,200
|
|
20240627,133900,215576000,7250,7180,7250,7170,2128
|
|
20240627,133800,200242580,7180,7190,7190,7180,60
|
|
20240627,133700,199811770,7190,7210,7210,7190,33
|
|
20240627,133600,199574200,7220,7200,7220,7200,54
|
|
20240627,133500,199184930,7210,7210,7210,7210,64
|
|
20240627,133400,198723490,7220,7210,7220,7210,33
|
|
20240627,133300,198485550,7210,7210,7210,7210,30
|
|
20240627,133200,198269250,7210,7210,7210,7210,60
|
|
20240627,133100,197836650,7210,7210,7210,7210,30
|
|
20240627,133000,197620350,7210,7210,7210,7210,30
|
|
20240627,132900,197404050,7210,7210,7210,7210,60
|
|
20240627,132800,196971450,7210,7210,7210,7210,30
|
|
20240627,132700,196755150,7210,7210,7210,7210,126
|
|
20240627,132600,195846690,7210,7220,7230,7210,180
|
|
20240627,132500,194545900,7210,7210,7210,7210,30
|
|
20240627,132400,194329600,7210,7210,7210,7210,60
|
|
20240627,132300,193897000,7210,7220,7220,7210,40
|
|
20240627,132200,193608590,7220,7220,7220,7220,30
|
|
20240627,132100,193391990,7220,7220,7230,7220,64
|
|
20240627,132000,192929870,7220,7220,7220,7220,30
|
|
20240627,131900,192713270,7220,7260,7270,7220,2772
|
|
20240627,131800,172650710,7230,7240,7240,7230,60
|
|
20240627,131700,172216900,7240,7250,7250,7240,30
|
|
20240627,131600,171999690,7250,7260,7260,7250,30
|
|
20240627,131500,171782180,7270,7250,7270,7250,156
|
|
20240627,131400,170649820,7270,7270,7270,7270,0
|
|
20240627,131300,170649820,7270,7270,7270,7270,0
|
|
20240627,131200,170649820,7270,7270,7270,7270,0
|
|
20240627,131100,170649820,7270,7250,7270,7250,391
|
|
20240627,131000,167815010,7250,7250,7250,7250,0
|
|
20240627,130900,167815010,7250,7250,7250,7250,0
|
|
20240627,130800,167815010,7250,7250,7250,7250,24
|
|
20240627,130700,167641010,7250,7250,7250,7250,0
|
|
20240627,130600,167641010,7250,7250,7250,7250,0
|
|
20240627,130500,167641010,7250,7250,7250,7250,12
|
|
20240627,130400,167554010,7260,7270,7270,7260,138
|
|
20240627,130300,166551830,7280,7280,7280,7280,0
|
|
20240627,130200,166551830,7280,7270,7280,7270,20
|
|
20240627,130100,166406240,7260,7260,7260,7260,0
|
|
20240627,130000,166406240,7260,7260,7260,7260,81
|
|
20240627,125900,165818180,7280,7280,7280,7280,69
|
|
20240627,125800,165315860,7290,7290,7290,7290,0
|
|
20240627,125700,165315860,7290,7270,7290,7270,10
|
|
20240627,125600,165242990,7280,7280,7280,7280,0
|
|
20240627,125500,165242990,7280,7280,7280,7280,0
|
|
20240627,125400,165242990,7280,7280,7280,7280,0
|
|
20240627,125300,165242990,7280,7280,7280,7280,0
|
|
20240627,125200,165242990,7280,7280,7280,7280,0
|
|
20240627,125100,165242990,7280,7280,7280,7280,0
|
|
20240627,125000,165242990,7280,7260,7290,7260,540
|
|
20240627,124900,161316170,7250,7240,7250,7240,166
|
|
20240627,124800,160112860,7240,7240,7240,7240,0
|
|
20240627,124700,160112860,7240,7240,7240,7240,0
|
|
20240627,124600,160112860,7240,7240,7240,7240,0
|
|
20240627,124500,160112860,7240,7240,7240,7240,15
|
|
20240627,124400,160004260,7240,7240,7240,7240,0
|
|
20240627,124300,160004260,7240,7240,7240,7240,0
|
|
20240627,124200,160004260,7240,7230,7240,7230,14
|
|
20240627,124100,159903030,7230,7230,7230,7230,0
|
|
20240627,124000,159903030,7230,7230,7230,7230,0
|
|
20240627,123900,159903030,7230,7230,7230,7230,0
|
|
20240627,123800,159903030,7230,7230,7230,7230,0
|
|
20240627,123700,159903030,7230,7230,7230,7230,0
|
|
20240627,123600,159903030,7230,7230,7230,7230,1
|
|
20240627,123500,159895800,7230,7230,7230,7230,0
|
|
20240627,123400,159895800,7230,7230,7230,7230,8
|
|
20240627,123300,159837960,7230,7230,7230,7230,0
|
|
20240627,123200,159837960,7230,7230,7230,7230,0
|
|
20240627,123100,159837960,7230,7230,7230,7230,1
|
|
20240627,123000,159830730,7230,7230,7230,7230,17
|
|
20240627,122900,159707820,7230,7230,7230,7230,0
|
|
20240627,122800,159707820,7230,7230,7230,7230,0
|
|
20240627,122700,159707820,7230,7230,7230,7230,0
|
|
20240627,122600,159707820,7230,7230,7230,7230,0
|
|
20240627,122500,159707820,7230,7230,7230,7230,4
|
|
20240627,122400,159678900,7230,7230,7230,7230,10
|
|
20240627,122300,159606600,7230,7230,7230,7230,10
|
|
20240627,122200,159534300,7230,7230,7230,7230,0
|
|
20240627,122100,159534300,7230,7230,7230,7230,20
|
|
20240627,122000,159389700,7230,7230,7230,7230,0
|
|
20240627,121900,159389700,7230,7230,7230,7230,0
|
|
20240627,121800,159389700,7230,7230,7230,7230,159
|
|
20240627,121700,158240130,7230,7230,7230,7230,0
|
|
20240627,121600,158240130,7230,7230,7230,7230,0
|
|
20240627,121500,158240130,7230,7230,7230,7230,0
|
|
20240627,121400,158240130,7230,7230,7230,7230,20
|
|
20240627,121300,158095530,7230,7230,7230,7230,219
|
|
20240627,121200,156512160,7230,7230,7230,7230,0
|
|
20240627,121100,156512160,7230,7230,7230,7230,1
|
|
20240627,121000,156504930,7200,7200,7200,7200,0
|
|
20240627,120900,156504930,7200,7200,7200,7200,0
|
|
20240627,120800,156504930,7200,7200,7200,7200,211
|
|
20240627,120700,154985730,7190,7190,7190,7190,0
|
|
20240627,120600,154985730,7190,7190,7190,7190,0
|
|
20240627,120500,154985730,7190,7190,7190,7190,10
|
|
20240627,120400,154913830,7190,7190,7190,7190,0
|
|
20240627,120300,154913830,7190,7180,7190,7180,740
|
|
20240627,120200,149597370,7180,7180,7180,7180,0
|
|
20240627,120100,149597370,7180,7180,7180,7180,14
|
|
20240627,120000,149496850,7160,7160,7160,7160,3
|
|
20240627,115900,149475370,7160,7160,7160,7160,6
|
|
20240627,115800,149432410,7170,7170,7170,7170,72
|
|
20240627,115700,148916170,7160,7160,7160,7160,7
|
|
20240627,115600,148866050,7160,7160,7160,7160,6
|
|
20240627,115500,148823090,7170,7160,7180,7160,600
|
|
20240627,115400,144520430,7160,7160,7160,7160,6
|
|
20240627,115300,144477470,7170,7160,7170,7160,75
|
|
20240627,115200,143939750,7160,7160,7160,7160,3
|
|
20240627,115100,143918270,7160,7160,7160,7160,3
|
|
20240627,115000,143896790,7160,7160,7160,7160,18
|
|
20240627,114900,143767910,7160,7160,7160,7160,6
|
|
20240627,114800,143724950,7180,7210,7220,7170,1230
|
|
20240627,114700,134879850,7180,7180,7180,7180,92
|
|
20240627,114600,134219290,7230,7150,7230,7150,358
|
|
20240627,114500,131645190,7160,7160,7160,7160,1
|
|
20240627,114400,131638030,7170,7160,7170,7160,50
|
|
20240627,114300,131279560,7170,7170,7170,7170,189
|
|
20240627,114200,129924430,7140,7140,7140,7140,3
|
|
20240627,114100,129903010,7140,7140,7140,7140,29
|
|
20240627,114000,129695950,7140,7140,7140,7140,3
|
|
20240627,113900,129674530,7140,7150,7150,7140,28
|
|
20240627,113800,129474390,7170,7160,7170,7160,36
|
|
20240627,113700,129216310,7150,7150,7150,7150,10
|
|
20240627,113600,129144810,7170,7170,7170,7170,30
|
|
20240627,113500,128929710,7150,7150,7150,7150,3
|
|
20240627,113400,128908260,7150,7150,7150,7150,6
|
|
20240627,113300,128865360,7150,7150,7150,7150,7
|
|
20240627,113200,128815310,7160,7160,7160,7160,776
|
|
20240627,113100,123259150,7160,7160,7160,7160,13
|
|
20240627,113000,123166070,7160,7160,7160,7160,6
|
|
20240627,112900,123123110,7160,7160,7160,7160,3
|
|
20240627,112800,123101630,7160,7160,7160,7160,4
|
|
20240627,112700,123072990,7160,7160,7160,7160,6
|
|
20240627,112600,123030030,7160,7160,7160,7160,3
|
|
20240627,112500,123008550,7160,7160,7160,7160,7
|
|
20240627,112400,122958430,7160,7160,7160,7160,3
|
|
20240627,112300,122936950,7160,7160,7160,7160,6
|
|
20240627,112200,122893990,7160,7160,7160,7160,3
|
|
20240627,112100,122872510,7160,7160,7160,7160,6
|
|
20240627,112000,122829550,7160,7160,7160,7160,6
|
|
20240627,111900,122786590,7160,7160,7160,7160,6
|
|
20240627,111800,122743630,7180,7180,7180,7180,588
|
|
20240627,111700,118521790,7160,7160,7160,7160,6
|
|
20240627,111600,118478830,7160,7160,7160,7160,6
|
|
20240627,111500,118435870,7160,7170,7180,7160,14
|
|
20240627,111400,118335440,7190,7190,7190,7190,1
|
|
20240627,111300,118328250,7160,7160,7160,7160,5
|
|
20240627,111200,118292450,7160,7160,7160,7160,6
|
|
20240627,111100,118249490,7160,7160,7160,7160,3
|
|
20240627,111000,118228010,7160,7160,7160,7160,9
|
|
20240627,110900,118163570,7170,7180,7180,7170,431
|
|
20240627,110800,115073290,7180,7190,7190,7180,7
|
|
20240627,110700,115023020,7170,7170,7170,7170,6
|
|
20240627,110600,114980000,7170,7170,7170,7170,6
|
|
20240627,110500,114936980,7190,7170,7190,7170,137
|
|
20240627,110400,113952110,7160,7170,7170,7160,104
|
|
20240627,110300,113206470,7170,7170,7170,7170,3
|
|
20240627,110200,113184960,7190,7190,7190,7190,20
|
|
20240627,110100,113041160,7170,7170,7170,7170,6
|
|
20240627,110000,112998140,7180,7180,7180,7180,131
|
|
20240627,105900,112057560,7180,7180,7180,7180,52
|
|
20240627,105800,111684200,7190,7190,7190,7190,52
|
|
20240627,105700,111310320,7180,7180,7180,7180,6
|
|
20240627,105600,111267240,7180,7180,7180,7180,3
|
|
20240627,105500,111245700,7180,7180,7190,7180,41
|
|
20240627,105400,110950980,7190,7190,7190,7190,132
|
|
20240627,105300,110001900,7200,7190,7200,7190,119
|
|
20240627,105200,109145470,7190,7190,7190,7190,3
|
|
20240627,105100,109123900,7190,7190,7190,7190,3
|
|
20240627,105000,109102330,7190,7190,7190,7190,0
|
|
20240627,104900,109102330,7190,7190,7190,7190,0
|
|
20240627,104800,109102330,7190,7190,7190,7190,167
|
|
20240627,104700,107901600,7190,7190,7190,7190,100
|
|
20240627,104600,107182600,7190,7190,7190,7190,0
|
|
20240627,104500,107182600,7190,7190,7190,7190,346
|
|
20240627,104400,104694860,7190,7190,7190,7190,0
|
|
20240627,104300,104694860,7190,7190,7190,7190,0
|
|
20240627,104200,104694860,7190,7190,7190,7190,0
|
|
20240627,104100,104694860,7190,7190,7190,7190,0
|
|
20240627,104000,104694860,7190,7190,7190,7190,0
|
|
20240627,103900,104694860,7190,7190,7190,7190,0
|
|
20240627,103800,104694860,7190,7190,7190,7190,1
|
|
20240627,103700,104687670,7190,7180,7190,7180,700
|
|
20240627,103600,99655130,7180,7180,7180,7180,1
|
|
20240627,103500,99647950,7180,7160,7180,7160,496
|
|
20240627,103400,96093690,7160,7160,7160,7160,0
|
|
20240627,103300,96093690,7160,7160,7160,7160,0
|
|
20240627,103200,96093690,7160,7160,7160,7160,0
|
|
20240627,103100,96093690,7160,7160,7160,7160,1
|
|
20240627,103000,96086530,7160,7160,7160,7160,0
|
|
20240627,102900,96086530,7160,7160,7160,7160,0
|
|
20240627,102800,96086530,7160,7160,7160,7160,16
|
|
20240627,102700,95971970,7160,7160,7160,7160,1
|
|
20240627,102600,95964810,7160,7160,7160,7160,0
|
|
20240627,102500,95964810,7160,7160,7160,7160,2
|
|
20240627,102400,95950490,7160,7130,7160,7120,2525
|
|
20240627,102300,77956700,7140,7140,7140,7140,0
|
|
20240627,102200,77956700,7140,7140,7140,7140,3
|
|
20240627,102100,77935280,7140,7140,7140,7140,23
|
|
20240627,102000,77771060,7140,7140,7140,7140,1
|
|
20240627,101900,77763920,7160,7160,7160,7160,10
|
|
20240627,101800,77692320,7160,7160,7160,7160,204
|
|
20240627,101700,76231680,7160,7160,7160,7160,0
|
|
20240627,101600,76231680,7160,7160,7160,7160,0
|
|
20240627,101500,76231680,7160,7140,7160,7140,256
|
|
20240627,101400,74398760,7130,7140,7140,7130,234
|
|
20240627,101300,72728010,7160,7170,7170,7160,155
|
|
20240627,101200,71618170,7180,7180,7180,7180,1
|
|
20240627,101100,71610990,7180,7180,7180,7180,0
|
|
20240627,101000,71610990,7180,7180,7180,7180,0
|
|
20240627,100900,71610990,7180,7180,7180,7180,1
|
|
20240627,100800,71603810,7180,7180,7180,7180,4
|
|
20240627,100700,71575090,7170,7170,7170,7170,0
|
|
20240627,100600,71575090,7170,7170,7170,7170,0
|
|
20240627,100500,71575090,7170,7170,7170,7170,52
|
|
20240627,100400,71202250,7170,7160,7170,7160,11
|
|
20240627,100300,71123480,7170,7170,7170,7170,7
|
|
20240627,100200,71073290,7170,7170,7170,7170,0
|
|
20240627,100100,71073290,7170,7170,7170,7170,5
|
|
20240627,100000,71037440,7180,7180,7180,7180,1
|
|
20240627,095900,71030260,7180,7180,7180,7180,115
|
|
20240627,095800,70204560,7180,7180,7180,7180,3
|
|
20240627,095700,70183020,7180,7180,7180,7180,137
|
|
20240627,095600,69199360,7160,7160,7160,7160,584
|
|
20240627,095500,65017920,7150,7150,7150,7150,97
|
|
20240627,095400,64324370,7140,7130,7140,7130,195
|
|
20240627,095300,62932770,7140,7140,7140,7140,7
|
|
20240627,095200,62882790,7140,7140,7140,7140,0
|
|
20240627,095100,62882790,7140,7150,7150,7140,5
|
|
20240627,095000,62847080,7130,7150,7150,7130,102
|
|
20240627,094900,62119740,7150,7150,7150,7150,0
|
|
20240627,094800,62119740,7150,7150,7150,7150,167
|
|
20240627,094700,60925690,7150,7150,7150,7150,82
|
|
20240627,094600,60339390,7150,7150,7150,7150,0
|
|
20240627,094500,60339390,7150,7150,7150,7150,349
|
|
20240627,094400,57844040,7130,7130,7130,7130,137
|
|
20240627,094300,56867230,7130,7140,7140,7130,200
|
|
20240627,094200,55439970,7140,7140,7140,7140,121
|
|
20240627,094100,54576030,7150,7150,7150,7150,1
|
|
20240627,094000,54568880,7130,7130,7130,7130,0
|
|
20240627,093900,54568880,7130,7130,7130,7130,0
|
|
20240627,093800,54568880,7130,7130,7130,7130,49
|
|
20240627,093700,54219510,7140,7140,7140,7140,100
|
|
20240627,093600,53505510,7130,7130,7130,7130,32
|
|
20240627,093500,53277350,7130,7130,7130,7130,1
|
|
20240627,093400,53270220,7130,7130,7130,7130,0
|
|
20240627,093300,53270220,7130,7120,7130,7120,1234
|
|
20240627,093200,44483120,7130,7130,7130,7130,1
|
|
20240627,093100,44475990,7130,7130,7130,7130,0
|
|
20240627,093000,44475990,7130,7120,7130,7120,11
|
|
20240627,092900,44397570,7120,7130,7130,7120,80
|
|
20240627,092800,43827270,7130,7130,7130,7130,0
|
|
20240627,092700,43827270,7130,7130,7130,7130,0
|
|
20240627,092600,43827270,7130,7150,7150,7130,454
|
|
20240627,092500,40589870,7150,7150,7150,7150,32
|
|
20240627,092400,40361070,7150,7150,7150,7150,0
|
|
20240627,092300,40361070,7150,7160,7160,7150,53
|
|
20240627,092200,39981820,7150,7170,7170,7150,61
|
|
20240627,092100,39545370,7170,7170,7170,7170,19
|
|
20240627,092000,39409140,7170,7170,7170,7170,30
|
|
20240627,091900,39194040,7170,7170,7170,7170,0
|
|
20240627,091800,39194040,7170,7170,7170,7170,1
|
|
20240627,091700,39186870,7170,7150,7170,7150,69
|
|
20240627,091600,38692160,7180,7180,7180,7180,0
|
|
20240627,091500,38692160,7180,7180,7180,7180,0
|
|
20240627,091400,38692160,7180,7180,7180,7180,0
|
|
20240627,091300,38692160,7180,7180,7180,7180,200
|
|
20240627,091200,37256160,7180,7170,7180,7150,1941
|
|
20240627,091100,23371200,7170,7170,7170,7170,30
|
|
20240627,091000,23156100,7170,7170,7170,7170,6
|
|
20240627,090900,23113080,7180,7180,7180,7180,0
|
|
20240627,090800,23113080,7180,7190,7190,7180,438
|
|
20240627,090700,19967560,7210,7210,7210,7210,80
|
|
20240627,090600,19390760,7190,7220,7220,7190,1578
|
|
20240627,090500,8028320,7250,7220,7250,7220,6
|
|
20240627,090400,7984910,7220,7220,7220,7220,23
|
|
20240627,090300,7818850,7220,7220,7220,7220,0
|
|
20240627,090200,7818850,7220,7220,7220,7190,1009
|
|
20240627,090100,563900,7220,7220,7220,7220,1
|
|
20240627,090000,556680,7200,7230,7230,7200,77
|