579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183600,895045800,7610,7610,7610,7610,5558
|
|
20240627,183500,895045800,7610,7610,7610,7610,0
|
|
20240627,183400,895045800,7610,7610,7610,7610,0
|
|
20240627,183300,895045800,7610,7610,7610,7610,0
|
|
20240627,183200,895045800,7610,7610,7610,7610,0
|
|
20240627,183100,895045800,7610,7610,7610,7610,0
|
|
20240627,183000,895045800,7610,7610,7610,7610,0
|
|
20240627,182900,895045800,7610,7610,7610,7610,0
|
|
20240627,182800,895045800,7610,7610,7610,7610,0
|
|
20240627,182700,895045800,7610,7610,7610,7610,0
|
|
20240627,182600,895045800,7610,7610,7610,7610,0
|
|
20240627,182500,895045800,7610,7610,7610,7610,0
|
|
20240627,182400,895045800,7610,7610,7610,7610,0
|
|
20240627,182300,895045800,7610,7610,7610,7610,0
|
|
20240627,182200,895045800,7610,7610,7610,7610,0
|
|
20240627,182100,895045800,7610,7610,7610,7610,0
|
|
20240627,182000,895045800,7610,7610,7610,7610,0
|
|
20240627,181900,895045800,7610,7610,7610,7610,0
|
|
20240627,181800,895045800,7610,7610,7610,7610,0
|
|
20240627,181700,895045800,7610,7610,7610,7610,0
|
|
20240627,181600,895045800,7610,7610,7610,7610,0
|
|
20240627,181500,895045800,7610,7610,7610,7610,0
|
|
20240627,181400,895045800,7610,7610,7610,7610,0
|
|
20240627,181300,895045800,7610,7610,7610,7610,0
|
|
20240627,181200,895045800,7610,7610,7610,7610,0
|
|
20240627,181100,895045800,7610,7610,7610,7610,0
|
|
20240627,181000,895045800,7610,7610,7610,7610,0
|
|
20240627,180900,895045800,7610,7610,7610,7610,0
|
|
20240627,180800,895045800,7610,7610,7610,7610,0
|
|
20240627,180700,895045800,7610,7610,7610,7610,0
|
|
20240627,180600,895045800,7610,7610,7610,7610,5558
|
|
20240627,180500,895045800,7610,7610,7610,7610,0
|
|
20240627,180400,895045800,7610,7610,7610,7610,0
|
|
20240627,180300,895045800,7610,7610,7610,7610,0
|
|
20240627,180200,895045800,7610,7610,7610,7610,0
|
|
20240627,180100,895045800,7610,7610,7610,7610,0
|
|
20240627,180000,895045800,7610,7610,7610,7610,0
|
|
20240627,175900,895045800,7610,7610,7610,7610,0
|
|
20240627,175800,895045800,7610,7610,7610,7610,0
|
|
20240627,175700,895045800,7610,7610,7610,7610,0
|
|
20240627,175600,895045800,7610,7610,7610,7610,0
|
|
20240627,175500,895045800,7610,7610,7610,7610,0
|
|
20240627,175400,895045800,7610,7610,7610,7610,0
|
|
20240627,175300,895045800,7610,7610,7610,7610,0
|
|
20240627,175200,895045800,7610,7610,7610,7610,0
|
|
20240627,175100,895045800,7610,7610,7610,7610,0
|
|
20240627,175000,895045800,7610,7610,7610,7610,0
|
|
20240627,174900,895045800,7610,7610,7610,7610,0
|
|
20240627,174800,895045800,7610,7610,7610,7610,0
|
|
20240627,174700,895045800,7610,7610,7610,7610,0
|
|
20240627,174600,895045800,7610,7610,7610,7610,0
|
|
20240627,174500,895045800,7610,7610,7610,7610,0
|
|
20240627,174400,895045800,7610,7610,7610,7610,0
|
|
20240627,174300,895045800,7610,7610,7610,7610,0
|
|
20240627,174200,895045800,7610,7610,7610,7610,0
|
|
20240627,174100,895045800,7610,7610,7610,7610,0
|
|
20240627,174000,895045800,7610,7610,7610,7610,0
|
|
20240627,173900,895045800,7610,7610,7610,7610,0
|
|
20240627,173800,895045800,7610,7610,7610,7610,0
|
|
20240627,173700,895045800,7610,7610,7610,7610,0
|
|
20240627,173600,895045800,7610,7610,7610,7610,5558
|
|
20240627,173500,895045800,7610,7610,7610,7610,0
|
|
20240627,173400,895045800,7610,7610,7610,7610,0
|
|
20240627,173300,895045800,7610,7610,7610,7610,0
|
|
20240627,173200,895045800,7610,7610,7610,7610,0
|
|
20240627,173100,895045800,7610,7610,7610,7610,0
|
|
20240627,173000,895045800,7610,7610,7610,7610,0
|
|
20240627,172900,895045800,7610,7610,7610,7610,0
|
|
20240627,172800,895045800,7610,7610,7610,7610,0
|
|
20240627,172700,895045800,7610,7610,7610,7610,0
|
|
20240627,172600,895045800,7610,7610,7610,7610,0
|
|
20240627,172500,895045800,7610,7610,7610,7610,0
|
|
20240627,172400,895045800,7610,7610,7610,7610,0
|
|
20240627,172300,895045800,7610,7610,7610,7610,0
|
|
20240627,172200,895045800,7610,7610,7610,7610,0
|
|
20240627,172100,895045800,7610,7610,7610,7610,0
|
|
20240627,172000,895045800,7610,7610,7610,7610,0
|
|
20240627,171900,895045800,7610,7610,7610,7610,0
|
|
20240627,171800,895045800,7610,7610,7610,7610,0
|
|
20240627,171700,895045800,7610,7610,7610,7610,0
|
|
20240627,171600,895045800,7610,7610,7610,7610,0
|
|
20240627,171500,895045800,7610,7610,7610,7610,0
|
|
20240627,171400,895045800,7610,7610,7610,7610,0
|
|
20240627,171300,895045800,7610,7610,7610,7610,0
|
|
20240627,171200,895045800,7610,7610,7610,7610,0
|
|
20240627,171100,895045800,7610,7610,7610,7610,0
|
|
20240627,171000,895045800,7610,7610,7610,7610,0
|
|
20240627,170900,895045800,7610,7610,7610,7610,0
|
|
20240627,170800,895045800,7610,7610,7610,7610,0
|
|
20240627,170700,895045800,7610,7610,7610,7610,0
|
|
20240627,170600,895045800,7610,7610,7610,7610,5558
|
|
20240627,170500,895045800,7610,7610,7610,7610,0
|
|
20240627,170400,895045800,7610,7610,7610,7610,0
|
|
20240627,170300,895045800,7610,7610,7610,7610,0
|
|
20240627,170200,895045800,7610,7610,7610,7610,0
|
|
20240627,170100,895045800,7610,7610,7610,7610,0
|
|
20240627,170000,895045800,7610,7610,7610,7610,0
|
|
20240627,165900,895045800,7610,7610,7610,7610,0
|
|
20240627,165800,895045800,7610,7610,7610,7610,0
|
|
20240627,165700,895045800,7610,7610,7610,7610,0
|
|
20240627,165600,895045800,7610,7610,7610,7610,0
|
|
20240627,165500,895045800,7610,7610,7610,7610,0
|
|
20240627,165400,895045800,7610,7610,7610,7610,0
|
|
20240627,165300,895045800,7610,7610,7610,7610,0
|
|
20240627,165200,895045800,7610,7610,7610,7610,0
|
|
20240627,165100,895045800,7610,7610,7610,7610,0
|
|
20240627,165000,895045800,7610,7610,7610,7610,0
|
|
20240627,164900,895045800,7610,7610,7610,7610,0
|
|
20240627,164800,895045800,7610,7610,7610,7610,0
|
|
20240627,164700,895045800,7610,7610,7610,7610,0
|
|
20240627,164600,895045800,7610,7610,7610,7610,0
|
|
20240627,164500,895045800,7610,7610,7610,7610,0
|
|
20240627,164400,895045800,7610,7610,7610,7610,0
|
|
20240627,164300,895045800,7610,7610,7610,7610,0
|
|
20240627,164200,895045800,7610,7610,7610,7610,0
|
|
20240627,164100,895045800,7610,7610,7610,7610,0
|
|
20240627,164000,895045800,7610,7610,7610,7610,0
|
|
20240627,163900,895045800,7610,7610,7610,7610,0
|
|
20240627,163800,895045800,7610,7610,7610,7610,0
|
|
20240627,163700,895045800,7610,7610,7610,7610,0
|
|
20240627,163600,895045800,7610,7610,7610,7610,5558
|
|
20240627,163500,895045800,7610,7610,7610,7610,0
|
|
20240627,163400,895045800,7610,7610,7610,7610,0
|
|
20240627,163300,895045800,7610,7610,7610,7610,0
|
|
20240627,163200,895045800,7610,7610,7610,7610,0
|
|
20240627,163100,895045800,7610,7610,7610,7610,0
|
|
20240627,163000,895045800,7610,7610,7610,7610,0
|
|
20240627,162900,895045800,7610,7610,7610,7610,0
|
|
20240627,162800,895045800,7610,7610,7610,7610,0
|
|
20240627,162700,895045800,7610,7610,7610,7610,0
|
|
20240627,162600,895045800,7610,7610,7610,7610,0
|
|
20240627,162500,895045800,7610,7610,7610,7610,0
|
|
20240627,162400,895045800,7610,7610,7610,7610,0
|
|
20240627,162300,895045800,7610,7610,7610,7610,0
|
|
20240627,162200,895045800,7610,7610,7610,7610,0
|
|
20240627,162100,895045800,7610,7610,7610,7610,0
|
|
20240627,162000,895045800,7610,7610,7610,7610,0
|
|
20240627,161900,895045800,7610,7610,7610,7610,0
|
|
20240627,161800,895045800,7610,7610,7610,7610,0
|
|
20240627,161700,895045800,7610,7610,7610,7610,0
|
|
20240627,161600,895045800,7610,7610,7610,7610,0
|
|
20240627,161500,895045800,7610,7610,7610,7610,0
|
|
20240627,161400,895045800,7610,7610,7610,7610,0
|
|
20240627,161300,895045800,7610,7610,7610,7610,0
|
|
20240627,161200,895045800,7610,7610,7610,7610,0
|
|
20240627,161100,895045800,7610,7610,7610,7610,0
|
|
20240627,161000,895045800,7610,7610,7610,7610,0
|
|
20240627,160900,895045800,7610,7610,7610,7610,0
|
|
20240627,160800,895045800,7610,7610,7610,7610,0
|
|
20240627,160700,895045800,7610,7610,7610,7610,0
|
|
20240627,160600,895045800,7610,7610,7610,7610,5558
|
|
20240627,160500,895045800,7610,7610,7610,7610,0
|
|
20240627,160400,895045800,7610,7610,7610,7610,0
|
|
20240627,160300,895045800,7610,7610,7610,7610,0
|
|
20240627,160200,895045800,7610,7610,7610,7610,0
|
|
20240627,160100,895045800,7610,7610,7610,7610,0
|
|
20240627,160000,895045800,7610,7610,7610,7610,0
|
|
20240627,155900,895045800,7610,7610,7610,7610,0
|
|
20240627,155800,895045800,7610,7610,7610,7610,0
|
|
20240627,155700,895045800,7610,7610,7610,7610,0
|
|
20240627,155600,895045800,7610,7610,7610,7610,0
|
|
20240627,155500,895045800,7610,7610,7610,7610,0
|
|
20240627,155400,895045800,7610,7610,7610,7610,0
|
|
20240627,155300,895045800,7610,7610,7610,7610,0
|
|
20240627,155200,895045800,7610,7610,7610,7610,0
|
|
20240627,155100,895045800,7610,7610,7610,7610,0
|
|
20240627,155000,895045800,7610,7610,7610,7610,0
|
|
20240627,154900,895045800,7610,7610,7610,7610,0
|
|
20240627,154800,895045800,7610,7610,7610,7610,0
|
|
20240627,154700,895045800,7610,7610,7610,7610,0
|
|
20240627,154600,895045800,7610,7610,7610,7610,0
|
|
20240627,154500,895045800,7610,7610,7610,7610,0
|
|
20240627,154400,895045800,7610,7610,7610,7610,0
|
|
20240627,154300,895045800,7610,7610,7610,7610,0
|
|
20240627,154200,895045800,7610,7610,7610,7610,0
|
|
20240627,154100,895045800,7610,7610,7610,7610,0
|
|
20240627,154000,895045800,7610,7610,7610,7610,0
|
|
20240627,153900,895045800,7610,7610,7610,7610,0
|
|
20240627,153800,895045800,7610,7610,7610,7610,0
|
|
20240627,153700,895045800,7610,7610,7610,7610,0
|
|
20240627,153600,895045800,7610,7610,7610,7610,5558
|
|
20240627,153500,895045800,7610,7610,7610,7610,0
|
|
20240627,153400,895045800,7610,7610,7610,7610,0
|
|
20240627,153300,895045800,7610,7610,7610,7610,0
|
|
20240627,153200,895045800,7610,7610,7610,7610,0
|
|
20240627,153100,895045800,7610,7610,7610,7610,0
|
|
20240627,153000,895045800,7610,7610,7610,7610,5558
|
|
20240627,152900,852749420,7630,7630,7630,7630,0
|
|
20240627,152800,852749420,7630,7630,7630,7630,0
|
|
20240627,152700,852749420,7630,7630,7630,7630,0
|
|
20240627,152600,852749420,7630,7630,7630,7630,0
|
|
20240627,152500,852749420,7630,7630,7630,7630,0
|
|
20240627,152400,852749420,7630,7630,7630,7630,0
|
|
20240627,152300,852749420,7630,7630,7630,7630,0
|
|
20240627,152200,852749420,7630,7630,7630,7630,0
|
|
20240627,152100,852749420,7630,7630,7630,7630,0
|
|
20240627,152000,852749420,7630,7630,7630,7630,0
|
|
20240627,151900,852749420,7630,7650,7660,7630,394
|
|
20240627,151800,849738120,7660,7650,7660,7650,36
|
|
20240627,151700,849462570,7650,7620,7650,7620,1022
|
|
20240627,151600,841661910,7620,7630,7630,7620,425
|
|
20240627,151500,838421290,7620,7620,7620,7620,80
|
|
20240627,151400,837811690,7620,7640,7640,7620,586
|
|
20240627,151300,833344050,7640,7640,7640,7620,882
|
|
20240627,151200,826622900,7640,7640,7640,7630,342
|
|
20240627,151100,824012560,7640,7630,7640,7630,712
|
|
20240627,151000,818579000,7630,7640,7640,7630,485
|
|
20240627,150900,814877110,7640,7650,7650,7640,446
|
|
20240627,150800,811469020,7650,7650,7650,7650,96
|
|
20240627,150700,810734620,7650,7640,7650,7630,204
|
|
20240627,150600,809177080,7630,7640,7640,7630,380
|
|
20240627,150500,806276540,7640,7640,7640,7640,754
|
|
20240627,150400,800515980,7640,7640,7640,7640,521
|
|
20240627,150300,796535540,7640,7640,7640,7640,70
|
|
20240627,150200,796000740,7640,7640,7640,7640,61
|
|
20240627,150100,795534700,7640,7640,7640,7640,240
|
|
20240627,150000,793701100,7630,7630,7630,7630,0
|
|
20240627,145900,793701100,7630,7670,7670,7630,1135
|
|
20240627,145800,785025830,7660,7660,7660,7660,0
|
|
20240627,145700,785025830,7660,7670,7670,7660,458
|
|
20240627,145600,781515480,7670,7670,7670,7670,0
|
|
20240627,145500,781515480,7670,7660,7670,7660,51
|
|
20240627,145400,781124320,7670,7670,7670,7670,0
|
|
20240627,145300,781124320,7670,7670,7670,7670,6
|
|
20240627,145200,781078300,7680,7680,7680,7680,0
|
|
20240627,145100,781078300,7680,7680,7680,7680,10
|
|
20240627,145000,781001500,7680,7680,7680,7680,13
|
|
20240627,144900,780901660,7680,7680,7680,7680,1
|
|
20240627,144800,780893980,7700,7700,7700,7700,2
|
|
20240627,144700,780878580,7700,7700,7700,7700,184
|
|
20240627,144600,779461780,7700,7700,7700,7700,0
|
|
20240627,144500,779461780,7700,7700,7700,7700,0
|
|
20240627,144400,779461780,7700,7700,7700,7700,64
|
|
20240627,144300,778968980,7690,7690,7690,7690,0
|
|
20240627,144200,778968980,7690,7660,7690,7650,369
|
|
20240627,144100,776135520,7690,7690,7690,7690,14
|
|
20240627,144000,776027860,7690,7690,7690,7690,0
|
|
20240627,143900,776027860,7690,7690,7690,7690,5
|
|
20240627,143800,775989410,7690,7690,7690,7690,0
|
|
20240627,143700,775989410,7690,7680,7690,7680,13
|
|
20240627,143600,775889540,7680,7680,7680,7680,0
|
|
20240627,143500,775889540,7680,7690,7690,7680,15
|
|
20240627,143400,775774200,7670,7670,7670,7670,0
|
|
20240627,143300,775774200,7670,7670,7670,7670,0
|
|
20240627,143200,775774200,7670,7680,7680,7670,1313
|
|
20240627,143100,765703390,7680,7680,7680,7680,1000
|
|
20240627,143000,758023390,7700,7700,7700,7700,400
|
|
20240627,142900,754943390,7700,7700,7700,7700,0
|
|
20240627,142800,754943390,7700,7630,7700,7620,2089
|
|
20240627,142700,738975450,7630,7630,7630,7630,475
|
|
20240627,142600,735351200,7660,7640,7660,7630,151
|
|
20240627,142500,734197250,7660,7640,7660,7630,223
|
|
20240627,142400,732492300,7640,7680,7740,7620,23759
|
|
20240627,142300,550484980,7680,7680,7680,7680,450
|
|
20240627,142200,547028980,7680,7680,7680,7680,59
|
|
20240627,142100,546575860,7690,7690,7690,7690,20
|
|
20240627,142000,546422060,7690,7690,7690,7690,279
|
|
20240627,141900,544276550,7690,7690,7690,7690,40
|
|
20240627,141800,543968950,7690,7690,7690,7690,48
|
|
20240627,141700,543599830,7700,7700,7700,7700,22
|
|
20240627,141600,543430430,7730,7730,7730,7730,0
|
|
20240627,141500,543430430,7730,7730,7730,7730,0
|
|
20240627,141400,543430430,7730,7730,7730,7730,5
|
|
20240627,141300,543391780,7690,7690,7690,7690,0
|
|
20240627,141200,543391780,7690,7690,7690,7690,109
|
|
20240627,141100,542553570,7690,7690,7690,7690,0
|
|
20240627,141000,542553570,7690,7690,7690,7690,4
|
|
20240627,140900,542522810,7740,7740,7740,7740,1
|
|
20240627,140800,542515070,7740,7680,7740,7680,1925
|
|
20240627,140700,527688740,7690,7690,7690,7690,8
|
|
20240627,140600,527627220,7690,7690,7690,7680,40
|
|
20240627,140500,527319720,7690,7680,7690,7680,165
|
|
20240627,140400,526051970,7680,7680,7680,7680,368
|
|
20240627,140300,523225730,7680,7680,7680,7680,0
|
|
20240627,140200,523225730,7680,7680,7680,7680,300
|
|
20240627,140100,520921730,7690,7690,7690,7690,478
|
|
20240627,140000,517245910,7690,7690,7690,7690,0
|
|
20240627,135900,517245910,7690,7690,7690,7690,127
|
|
20240627,135800,516269280,7680,7680,7680,7680,0
|
|
20240627,135700,516269280,7680,7680,7680,7680,0
|
|
20240627,135600,516269280,7680,7680,7680,7680,0
|
|
20240627,135500,516269280,7680,7680,7680,7680,0
|
|
20240627,135400,516269280,7680,7680,7680,7680,0
|
|
20240627,135300,516269280,7680,7680,7680,7680,0
|
|
20240627,135200,516269280,7680,7680,7680,7680,64
|
|
20240627,135100,515777760,7680,7680,7680,7680,40
|
|
20240627,135000,515470560,7690,7690,7690,7690,4
|
|
20240627,134900,515439800,7690,7690,7690,7690,34
|
|
20240627,134800,515178340,7690,7690,7690,7690,62
|
|
20240627,134700,514701560,7690,7690,7690,7690,0
|
|
20240627,134600,514701560,7690,7690,7690,7690,26
|
|
20240627,134500,514501620,7690,7690,7690,7690,0
|
|
20240627,134400,514501620,7690,7690,7690,7690,0
|
|
20240627,134300,514501620,7690,7690,7690,7690,180
|
|
20240627,134200,513117420,7690,7690,7690,7690,90
|
|
20240627,134100,512425320,7690,7690,7690,7690,0
|
|
20240627,134000,512425320,7690,7680,7700,7680,98
|
|
20240627,133900,511672510,7680,7690,7690,7680,116
|
|
20240627,133800,510780870,7690,7700,7700,7690,1567
|
|
20240627,133700,498730470,7700,7700,7700,7700,200
|
|
20240627,133600,497190470,7700,7700,7700,7700,0
|
|
20240627,133500,497190470,7700,7700,7700,7700,0
|
|
20240627,133400,497190470,7700,7700,7700,7700,0
|
|
20240627,133300,497190470,7700,7700,7700,7700,0
|
|
20240627,133200,497190470,7700,7700,7700,7700,0
|
|
20240627,133100,497190470,7700,7700,7700,7700,0
|
|
20240627,133000,497190470,7700,7700,7700,7700,0
|
|
20240627,132900,497190470,7700,7700,7700,7700,0
|
|
20240627,132800,497190470,7700,7700,7700,7700,29
|
|
20240627,132700,496967170,7700,7700,7700,7700,162
|
|
20240627,132600,495719770,7700,7700,7700,7700,0
|
|
20240627,132500,495719770,7700,7700,7700,7700,0
|
|
20240627,132400,495719770,7700,7700,7700,7700,0
|
|
20240627,132300,495719770,7700,7700,7700,7700,2
|
|
20240627,132200,495704370,7700,7700,7700,7690,127
|
|
20240627,132100,494726490,7700,7700,7700,7700,0
|
|
20240627,132000,494726490,7700,7700,7700,7700,16
|
|
20240627,131900,494603290,7700,7700,7700,7700,20
|
|
20240627,131800,494449290,7700,7700,7700,7700,1
|
|
20240627,131700,494441590,7700,7700,7700,7700,47
|
|
20240627,131600,494079690,7700,7700,7700,7700,40
|
|
20240627,131500,493771690,7700,7700,7700,7700,0
|
|
20240627,131400,493771690,7700,7700,7700,7700,113
|
|
20240627,131300,492901590,7700,7700,7700,7700,0
|
|
20240627,131200,492901590,7700,7700,7700,7700,10
|
|
20240627,131100,492824590,7690,7690,7690,7690,0
|
|
20240627,131000,492824590,7690,7690,7690,7690,0
|
|
20240627,130900,492824590,7690,7690,7690,7690,0
|
|
20240627,130800,492824590,7690,7690,7690,7690,770
|
|
20240627,130700,486903290,7690,7690,7690,7690,13
|
|
20240627,130600,486803320,7690,7700,7700,7690,20
|
|
20240627,130500,486649420,7700,7700,7700,7700,20
|
|
20240627,130400,486495420,7690,7690,7690,7690,45
|
|
20240627,130300,486149370,7700,7700,7700,7700,189
|
|
20240627,130200,484694070,7700,7690,7700,7690,24
|
|
20240627,130100,484509500,7720,7720,7720,7720,0
|
|
20240627,130000,484509500,7720,7720,7720,7720,13
|
|
20240627,125900,484409140,7690,7690,7690,7690,485
|
|
20240627,125800,480679490,7730,7730,7730,7730,13
|
|
20240627,125700,480579000,7730,7730,7730,7730,0
|
|
20240627,125600,480579000,7730,7730,7730,7730,13
|
|
20240627,125500,480478510,7690,7740,7740,7690,123
|
|
20240627,125400,479531990,7740,7740,7740,7740,0
|
|
20240627,125300,479531990,7740,7740,7740,7740,13
|
|
20240627,125200,479431370,7740,7740,7740,7740,1
|
|
20240627,125100,479423630,7740,7740,7740,7740,13
|
|
20240627,125000,479323010,7690,7740,7740,7690,80
|
|
20240627,124900,478706860,7740,7740,7740,7740,0
|
|
20240627,124800,478706860,7740,7740,7740,7740,13
|
|
20240627,124700,478606240,7690,7740,7740,7690,598
|
|
20240627,124600,474005970,7700,7700,7700,7700,21
|
|
20240627,124500,473844270,7740,7740,7740,7740,13
|
|
20240627,124400,473743650,7740,7740,7740,7740,0
|
|
20240627,124300,473743650,7740,7740,7740,7740,13
|
|
20240627,124200,473643030,7740,7740,7740,7740,13
|
|
20240627,124100,473542410,7740,7740,7740,7740,100
|
|
20240627,124000,472768410,7740,7740,7740,7740,13
|
|
20240627,123900,472667790,7740,7740,7740,7740,23
|
|
20240627,123800,472489770,7740,7740,7740,7740,64
|
|
20240627,123700,471994410,7740,7740,7740,7740,13
|
|
20240627,123600,471893790,7690,7690,7690,7690,70
|
|
20240627,123500,471355490,7740,7740,7740,7740,13
|
|
20240627,123400,471254870,7690,7740,7740,7690,183
|
|
20240627,123300,469846950,7740,7740,7740,7740,0
|
|
20240627,123200,469846950,7740,7740,7740,7740,20
|
|
20240627,123100,469692150,7740,7740,7740,7740,13
|
|
20240627,123000,469591530,7740,7740,7740,7740,0
|
|
20240627,122900,469591530,7740,7700,7740,7700,191
|
|
20240627,122800,468120310,7700,7740,7740,7700,107
|
|
20240627,122700,467296130,7740,7710,7740,7700,318
|
|
20240627,122600,464836770,7740,7700,7740,7700,126
|
|
20240627,122500,463866050,7700,7700,7700,7700,200
|
|
20240627,122400,462326050,7740,7740,7740,7740,13
|
|
20240627,122300,462225430,7700,7720,7720,7700,40
|
|
20240627,122200,461917100,7740,7740,7740,7740,13
|
|
20240627,122100,461816480,7740,7710,7740,7710,14
|
|
20240627,122000,461708150,7740,7740,7740,7740,1
|
|
20240627,121900,461700410,7740,7740,7740,7740,13
|
|
20240627,121800,461599790,7740,7740,7740,7740,13
|
|
20240627,121700,461499170,7700,7700,7700,7700,0
|
|
20240627,121600,461499170,7700,7700,7740,7700,179
|
|
20240627,121500,460120350,7700,7710,7710,7700,370
|
|
20240627,121400,457271190,7740,7740,7740,7740,13
|
|
20240627,121300,457170570,7740,7740,7740,7740,13
|
|
20240627,121200,457069950,7740,7740,7740,7740,0
|
|
20240627,121100,457069950,7740,7720,7740,7720,219
|
|
20240627,121000,455379010,7740,7740,7740,7740,13
|
|
20240627,120900,455278390,7720,7720,7720,7720,2
|
|
20240627,120800,455262950,7740,7740,7740,7740,13
|
|
20240627,120700,455162330,7730,7730,7730,7730,0
|
|
20240627,120600,455162330,7730,7730,7730,7730,13
|
|
20240627,120500,455061840,7730,7730,7730,7730,178
|
|
20240627,120400,453685900,7740,7740,7740,7740,0
|
|
20240627,120300,453685900,7740,7740,7740,7740,64
|
|
20240627,120200,453190540,7740,7750,7750,7740,14
|
|
20240627,120100,453082050,7740,7740,7740,7740,0
|
|
20240627,120000,453082050,7740,7740,7750,7740,351
|
|
20240627,115900,450365180,7740,7740,7740,7740,0
|
|
20240627,115800,450365180,7740,7740,7740,7740,13
|
|
20240627,115700,450264560,7740,7740,7740,7740,18
|
|
20240627,115600,450125240,7740,7740,7740,7740,3
|
|
20240627,115500,450102020,7740,7740,7740,7740,13
|
|
20240627,115400,450001400,7740,7740,7740,7740,0
|
|
20240627,115300,450001400,7740,7730,7740,7730,16
|
|
20240627,115200,449877590,7740,7740,7740,7740,14
|
|
20240627,115100,449769230,7740,7740,7740,7740,0
|
|
20240627,115000,449769230,7740,7720,7740,7720,20
|
|
20240627,114900,449614570,7740,7740,7740,7740,25
|
|
20240627,114800,449421070,7740,7740,7740,7740,0
|
|
20240627,114700,449421070,7740,7740,7740,7740,61
|
|
20240627,114600,448948930,7740,7740,7740,7740,0
|
|
20240627,114500,448948930,7740,7740,7740,7740,166
|
|
20240627,114400,447664090,7760,7760,7760,7760,13
|
|
20240627,114300,447563210,7760,7760,7760,7760,100
|
|
20240627,114200,446787210,7760,7760,7760,7760,13
|
|
20240627,114100,446686330,7750,7740,7750,7700,709
|
|
20240627,114000,441194040,7730,7720,7730,7720,207
|
|
20240627,113900,439594140,7690,7720,7720,7690,134
|
|
20240627,113800,438563290,7690,7690,7690,7690,711
|
|
20240627,113700,433095700,7720,7720,7720,7720,14
|
|
20240627,113600,432987620,7720,7720,7720,7720,14
|
|
20240627,113500,432879540,7720,7720,7720,7720,100
|
|
20240627,113400,432107540,7720,7720,7720,7720,13
|
|
20240627,113300,432007180,7720,7720,7720,7720,14
|
|
20240627,113200,431899100,7690,7690,7690,7690,1
|
|
20240627,113100,431891410,7700,7720,7720,7700,43
|
|
20240627,113000,431560050,7720,7710,7720,7710,50
|
|
20240627,112900,431174430,7710,7710,7710,7700,218
|
|
20240627,112800,429495650,7710,7710,7710,7710,13
|
|
20240627,112700,429395420,7710,7710,7710,7710,0
|
|
20240627,112600,429395420,7710,7710,7710,7710,114
|
|
20240627,112500,428516480,7710,7710,7710,7710,44
|
|
20240627,112400,428177240,7710,7710,7710,7710,14
|
|
20240627,112300,428069300,7710,7710,7710,7710,13
|
|
20240627,112200,427969070,7710,7710,7710,7710,0
|
|
20240627,112100,427969070,7710,7710,7710,7710,13
|
|
20240627,112000,427868840,7710,7710,7710,7710,27
|
|
20240627,111900,427660670,7700,7710,7710,7700,12
|
|
20240627,111800,427568170,7710,7710,7710,7710,15
|
|
20240627,111700,427452520,7710,7710,7710,7710,30
|
|
20240627,111600,427221220,7710,7710,7710,7710,13
|
|
20240627,111500,427120990,7710,7710,7710,7710,163
|
|
20240627,111400,425864260,7710,7710,7710,7710,0
|
|
20240627,111300,425864260,7710,7710,7710,7710,13
|
|
20240627,111200,425764030,7710,7710,7710,7710,13
|
|
20240627,111100,425663800,7700,7700,7700,7700,0
|
|
20240627,111000,425663800,7700,7700,7700,7700,701
|
|
20240627,110900,420266100,7700,7700,7700,7700,0
|
|
20240627,110800,420266100,7700,7690,7700,7690,396
|
|
20240627,110700,417220730,7700,7700,7700,7700,13
|
|
20240627,110600,417120630,7700,7680,7700,7680,104
|
|
20240627,110500,416320130,7680,7680,7690,7680,63
|
|
20240627,110400,415836090,7690,7690,7690,7690,13
|
|
20240627,110300,415736120,7690,7690,7690,7680,57
|
|
20240627,110200,415298290,7690,7690,7690,7670,26
|
|
20240627,110100,415098370,7670,7680,7680,7670,101
|
|
20240627,110000,414323260,7690,7690,7690,7690,13
|
|
20240627,105900,414223290,7700,7700,7700,7700,13
|
|
20240627,105800,414123190,7700,7700,7700,7700,0
|
|
20240627,105700,414123190,7700,7690,7700,7670,6957
|
|
20240627,105600,360698270,7690,7700,7700,7690,140
|
|
20240627,105500,359621570,7700,7690,7700,7690,54
|
|
20240627,105400,359206180,7700,7690,7700,7690,242
|
|
20240627,105300,357343780,7700,7700,7700,7700,154
|
|
20240627,105200,356157980,7700,7710,7710,7700,114
|
|
20240627,105100,355280040,7710,7710,7710,7710,13
|
|
20240627,105000,355179810,7710,7710,7710,7700,115
|
|
20240627,104900,354294160,7710,7710,7710,7710,13
|
|
20240627,104800,354193930,7710,7710,7710,7710,0
|
|
20240627,104700,354193930,7710,7700,7710,7700,565
|
|
20240627,104600,349843300,7710,7710,7710,7710,18
|
|
20240627,104500,349704520,7710,7710,7710,7710,0
|
|
20240627,104400,349704520,7710,7710,7710,7710,333
|
|
20240627,104300,347137090,7710,7710,7710,7710,38
|
|
20240627,104200,346844110,7710,7720,7720,7710,126
|
|
20240627,104100,345872620,7720,7730,7730,7720,33
|
|
20240627,104000,345617730,7730,7730,7730,7730,0
|
|
20240627,103900,345617730,7730,7730,7730,7730,15
|
|
20240627,103800,345501780,7720,7730,7730,7720,15
|
|
20240627,103700,345385850,7730,7730,7730,7730,0
|
|
20240627,103600,345385850,7730,7730,7730,7730,13
|
|
20240627,103500,345285360,7730,7730,7730,7730,13
|
|
20240627,103400,345184870,7730,7730,7730,7730,1
|
|
20240627,103300,345177140,7730,7730,7730,7730,14
|
|
20240627,103200,345068920,7720,7720,7720,7720,0
|
|
20240627,103100,345068920,7720,7710,7720,7710,139
|
|
20240627,103000,343997220,7710,7710,7710,7710,19
|
|
20240627,102900,343850730,7710,7710,7710,7710,700
|
|
20240627,102800,338453730,7710,7710,7710,7700,17
|
|
20240627,102700,338322680,7710,7710,7710,7710,1
|
|
20240627,102600,338314970,7710,7710,7710,7710,32
|
|
20240627,102500,338068250,7710,7710,7710,7710,13
|
|
20240627,102400,337968020,7710,7710,7710,7710,1
|
|
20240627,102300,337960310,7710,7710,7710,7710,13
|
|
20240627,102200,337860080,7710,7710,7710,7710,13
|
|
20240627,102100,337759850,7710,7710,7710,7710,0
|
|
20240627,102000,337759850,7710,7710,7710,7710,16
|
|
20240627,101900,337636490,7710,7710,7710,7710,0
|
|
20240627,101800,337636490,7710,7710,7710,7710,23
|
|
20240627,101700,337459160,7710,7710,7710,7710,15
|
|
20240627,101600,337343510,7700,7700,7700,7700,58
|
|
20240627,101500,336896910,7710,7710,7710,7710,16
|
|
20240627,101400,336773550,7710,7710,7710,7710,13
|
|
20240627,101300,336673320,7710,7710,7710,7710,0
|
|
20240627,101200,336673320,7710,7710,7710,7710,13
|
|
20240627,101100,336573090,7700,7700,7700,7700,94
|
|
20240627,101000,335849290,7710,7710,7710,7710,23
|
|
20240627,100900,335671960,7710,7710,7710,7710,53
|
|
20240627,100800,335263330,7710,7710,7710,7710,5
|
|
20240627,100700,335224780,7710,7690,7710,7680,40
|
|
20240627,100600,334916960,7680,7710,7710,7680,24
|
|
20240627,100500,334732250,7690,7690,7700,7690,3452
|
|
20240627,100400,308153850,7690,7680,7690,7680,1975
|
|
20240627,100300,292971210,7690,7690,7690,7690,6
|
|
20240627,100200,292925070,7690,7680,7690,7680,815
|
|
20240627,100100,286661530,7690,7680,7690,7680,41
|
|
20240627,100000,286346640,7670,7680,7680,7670,724
|
|
20240627,095900,280792880,7690,7680,7690,7680,1709
|
|
20240627,095800,267667630,7680,7700,7700,7680,42
|
|
20240627,095700,267345040,7690,7690,7690,7690,108
|
|
20240627,095600,266514520,7690,7700,7700,7690,121
|
|
20240627,095500,265583870,7700,7700,7700,7700,85
|
|
20240627,095400,264929370,7700,7680,7700,7680,1134
|
|
20240627,095300,256219890,7680,7690,7700,7680,1076
|
|
20240627,095200,247953220,7690,7690,7690,7690,57
|
|
20240627,095100,247514890,7690,7690,7700,7690,180
|
|
20240627,095000,246130550,7690,7700,7700,7690,573
|
|
20240627,094900,241724160,7700,7700,7700,7690,163
|
|
20240627,094800,240470060,7700,7700,7700,7700,164
|
|
20240627,094700,239207260,7690,7700,7700,7690,32
|
|
20240627,094600,238960980,7700,7700,7700,7700,13
|
|
20240627,094500,238860880,7700,7690,7700,7690,130
|
|
20240627,094400,237861030,7680,7690,7690,7680,319
|
|
20240627,094300,235411100,7690,7680,7690,7680,171
|
|
20240627,094200,234097690,7690,7690,7690,7690,721
|
|
20240627,094100,228553200,7700,7680,7710,7680,681
|
|
20240627,094000,223319770,7690,7700,7710,7690,7369
|
|
20240627,093900,166590750,7700,7710,7710,7700,3167
|
|
20240627,093800,142194840,7710,7710,7710,7700,429
|
|
20240627,093700,138889480,7720,7710,7720,7710,93
|
|
20240627,093600,138172320,7710,7710,7710,7710,138
|
|
20240627,093500,137108340,7710,7710,7710,7710,527
|
|
20240627,093400,133045170,7700,7710,7710,7700,550
|
|
20240627,093300,128805170,7700,7700,7720,7700,1474
|
|
20240627,093200,117455100,7710,7730,7730,7710,1276
|
|
20240627,093100,107616720,7710,7710,7710,7710,484
|
|
20240627,093000,103885080,7730,7730,7730,7710,40
|
|
20240627,092900,103576320,7730,7740,7740,7730,113
|
|
20240627,092800,102702700,7710,7720,7720,7710,1173
|
|
20240627,092700,93657270,7720,7720,7740,7720,574
|
|
20240627,092600,89220730,7710,7710,7710,7710,751
|
|
20240627,092500,83430520,7710,7720,7740,7710,2315
|
|
20240627,092400,65573030,7720,7740,7740,7720,453
|
|
20240627,092300,62075600,7720,7730,7730,7720,94
|
|
20240627,092200,61349860,7740,7730,7740,7730,14
|
|
20240627,092100,61241510,7730,7730,7730,7730,64
|
|
20240627,092000,60746790,7730,7730,7730,7720,1922
|
|
20240627,091900,45908910,7730,7730,7730,7720,113
|
|
20240627,091800,45036290,7730,7720,7730,7720,398
|
|
20240627,091700,41963600,7740,7720,7740,7720,52
|
|
20240627,091600,41561900,7750,7750,7750,7750,18
|
|
20240627,091500,41422400,7740,7730,7740,7720,740
|
|
20240627,091400,35701260,7760,7730,7760,7730,113
|
|
20240627,091300,34827380,7760,7760,7760,7760,0
|
|
20240627,091200,34827380,7760,7720,7760,7710,998
|
|
20240627,091100,27121450,7720,7730,7740,7720,1083
|
|
20240627,091000,18752250,7740,7740,7740,7740,0
|
|
20240627,090900,18752250,7740,7740,7740,7740,13
|
|
20240627,090800,18651630,7740,7760,7760,7740,40
|
|
20240627,090700,18341770,7740,7740,7740,7740,1
|
|
20240627,090600,18334030,7740,7740,7760,7730,1224
|
|
20240627,090500,8859750,7760,7760,7760,7760,473
|
|
20240627,090400,5189270,7760,7780,7780,7760,44
|
|
20240627,090300,4847550,7790,7790,7790,7790,13
|
|
20240627,090200,4746280,7760,7760,7760,7760,9
|
|
20240627,090100,4676440,7760,7760,7760,7760,4
|
|
20240627,090000,4645400,7760,7740,7760,7740,600
|