611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,190800,467078835,3590,3590,3590,3590,1935
|
|
20240627,190700,467078835,3590,3590,3590,3590,0
|
|
20240627,190600,467078835,3590,3590,3590,3590,0
|
|
20240627,190500,467078835,3590,3590,3590,3590,0
|
|
20240627,190400,467078835,3590,3590,3590,3590,0
|
|
20240627,190300,467078835,3590,3590,3590,3590,0
|
|
20240627,190200,467078835,3590,3590,3590,3590,0
|
|
20240627,190100,467078835,3590,3590,3590,3590,0
|
|
20240627,190000,467078835,3590,3590,3590,3590,0
|
|
20240627,185900,467078835,3590,3590,3590,3590,0
|
|
20240627,185800,467078835,3590,3590,3590,3590,0
|
|
20240627,185700,467078835,3590,3590,3590,3590,0
|
|
20240627,185600,467078835,3590,3590,3590,3590,0
|
|
20240627,185500,467078835,3590,3590,3590,3590,0
|
|
20240627,185400,467078835,3590,3590,3590,3590,0
|
|
20240627,185300,467078835,3590,3590,3590,3590,0
|
|
20240627,185200,467078835,3590,3590,3590,3590,0
|
|
20240627,185100,467078835,3590,3590,3590,3590,0
|
|
20240627,185000,467078835,3590,3590,3590,3590,0
|
|
20240627,184900,467078835,3590,3590,3590,3590,0
|
|
20240627,184800,467078835,3590,3590,3590,3590,0
|
|
20240627,184700,467078835,3590,3590,3590,3590,0
|
|
20240627,184600,467078835,3590,3590,3590,3590,0
|
|
20240627,184500,467078835,3590,3590,3590,3590,0
|
|
20240627,184400,467078835,3590,3590,3590,3590,0
|
|
20240627,184300,467078835,3590,3590,3590,3590,0
|
|
20240627,184200,467078835,3590,3590,3590,3590,0
|
|
20240627,184100,467078835,3590,3590,3590,3590,0
|
|
20240627,184000,467078835,3590,3590,3590,3590,0
|
|
20240627,183900,467078835,3590,3590,3590,3590,0
|
|
20240627,183800,467078835,3590,3590,3590,3590,1935
|
|
20240627,183700,467078835,3590,3590,3590,3590,0
|
|
20240627,183600,467078835,3590,3590,3590,3590,0
|
|
20240627,183500,467078835,3590,3590,3590,3590,0
|
|
20240627,183400,467078835,3590,3590,3590,3590,0
|
|
20240627,183300,467078835,3590,3590,3590,3590,0
|
|
20240627,183200,467078835,3590,3590,3590,3590,0
|
|
20240627,183100,467078835,3590,3590,3590,3590,0
|
|
20240627,183000,467078835,3590,3590,3590,3590,0
|
|
20240627,182900,467078835,3590,3590,3590,3590,0
|
|
20240627,182800,467078835,3590,3590,3590,3590,0
|
|
20240627,182700,467078835,3590,3590,3590,3590,0
|
|
20240627,182600,467078835,3590,3590,3590,3590,0
|
|
20240627,182500,467078835,3590,3590,3590,3590,0
|
|
20240627,182400,467078835,3590,3590,3590,3590,0
|
|
20240627,182300,467078835,3590,3590,3590,3590,0
|
|
20240627,182200,467078835,3590,3590,3590,3590,0
|
|
20240627,182100,467078835,3590,3590,3590,3590,0
|
|
20240627,182000,467078835,3590,3590,3590,3590,0
|
|
20240627,181900,467078835,3590,3590,3590,3590,0
|
|
20240627,181800,467078835,3590,3590,3590,3590,0
|
|
20240627,181700,467078835,3590,3590,3590,3590,0
|
|
20240627,181600,467078835,3590,3590,3590,3590,0
|
|
20240627,181500,467078835,3590,3590,3590,3590,0
|
|
20240627,181400,467078835,3590,3590,3590,3590,0
|
|
20240627,181300,467078835,3590,3590,3590,3590,0
|
|
20240627,181200,467078835,3590,3590,3590,3590,0
|
|
20240627,181100,467078835,3590,3590,3590,3590,0
|
|
20240627,181000,467078835,3590,3590,3590,3590,0
|
|
20240627,180900,467078835,3590,3590,3590,3590,0
|
|
20240627,180800,467078835,3590,3590,3590,3590,1935
|
|
20240627,180700,467078835,3590,3590,3590,3590,0
|
|
20240627,180600,467078835,3590,3590,3590,3590,0
|
|
20240627,180500,467078835,3590,3590,3590,3590,0
|
|
20240627,180400,467078835,3590,3590,3590,3590,0
|
|
20240627,180300,467078835,3590,3590,3590,3590,0
|
|
20240627,180200,467078835,3590,3590,3590,3590,0
|
|
20240627,180100,467078835,3590,3590,3590,3590,0
|
|
20240627,180000,467078835,3590,3590,3590,3590,0
|
|
20240627,175900,467078835,3590,3590,3590,3590,0
|
|
20240627,175800,467078835,3590,3590,3590,3590,0
|
|
20240627,175700,467078835,3590,3590,3590,3590,0
|
|
20240627,175600,467078835,3590,3590,3590,3590,0
|
|
20240627,175500,467078835,3590,3590,3590,3590,0
|
|
20240627,175400,467078835,3590,3590,3590,3590,0
|
|
20240627,175300,467078835,3590,3590,3590,3590,0
|
|
20240627,175200,467078835,3590,3590,3590,3590,0
|
|
20240627,175100,467078835,3590,3590,3590,3590,0
|
|
20240627,175000,467078835,3590,3590,3590,3590,0
|
|
20240627,174900,467078835,3590,3590,3590,3590,0
|
|
20240627,174800,467078835,3590,3590,3590,3590,0
|
|
20240627,174700,467078835,3590,3590,3590,3590,0
|
|
20240627,174600,467078835,3590,3590,3590,3590,0
|
|
20240627,174500,467078835,3590,3590,3590,3590,0
|
|
20240627,174400,467078835,3590,3590,3590,3590,0
|
|
20240627,174300,467078835,3590,3590,3590,3590,0
|
|
20240627,174200,467078835,3590,3590,3590,3590,0
|
|
20240627,174100,467078835,3590,3590,3590,3590,0
|
|
20240627,174000,467078835,3590,3590,3590,3590,0
|
|
20240627,173900,467078835,3590,3590,3590,3590,0
|
|
20240627,173800,467078835,3590,3590,3590,3590,1935
|
|
20240627,173700,467078835,3590,3590,3590,3590,0
|
|
20240627,173600,467078835,3590,3590,3590,3590,0
|
|
20240627,173500,467078835,3590,3590,3590,3590,0
|
|
20240627,173400,467078835,3590,3590,3590,3590,0
|
|
20240627,173300,467078835,3590,3590,3590,3590,0
|
|
20240627,173200,467078835,3590,3590,3590,3590,0
|
|
20240627,173100,467078835,3590,3590,3590,3590,0
|
|
20240627,173000,467078835,3590,3590,3590,3590,0
|
|
20240627,172900,467078835,3590,3590,3590,3590,0
|
|
20240627,172800,467078835,3590,3590,3590,3590,0
|
|
20240627,172700,467078835,3590,3590,3590,3590,0
|
|
20240627,172600,467078835,3590,3590,3590,3590,0
|
|
20240627,172500,467078835,3590,3590,3590,3590,0
|
|
20240627,172400,467078835,3590,3590,3590,3590,0
|
|
20240627,172300,467078835,3590,3590,3590,3590,0
|
|
20240627,172200,467078835,3590,3590,3590,3590,0
|
|
20240627,172100,467078835,3590,3590,3590,3590,0
|
|
20240627,172000,467078835,3590,3590,3590,3590,0
|
|
20240627,171900,467078835,3590,3590,3590,3590,0
|
|
20240627,171800,467078835,3590,3590,3590,3590,0
|
|
20240627,171700,467078835,3590,3590,3590,3590,0
|
|
20240627,171600,467078835,3590,3590,3590,3590,0
|
|
20240627,171500,467078835,3590,3590,3590,3590,0
|
|
20240627,171400,467078835,3590,3590,3590,3590,0
|
|
20240627,171300,467078835,3590,3590,3590,3590,0
|
|
20240627,171200,467078835,3590,3590,3590,3590,0
|
|
20240627,171100,467078835,3590,3590,3590,3590,0
|
|
20240627,171000,467078835,3590,3590,3590,3590,0
|
|
20240627,170900,467078835,3590,3590,3590,3590,0
|
|
20240627,170800,467078835,3590,3590,3590,3590,1935
|
|
20240627,170700,467078835,3590,3590,3590,3590,0
|
|
20240627,170600,467078835,3590,3590,3590,3590,0
|
|
20240627,170500,467078835,3590,3590,3590,3590,0
|
|
20240627,170400,467078835,3590,3590,3590,3590,0
|
|
20240627,170300,467078835,3590,3590,3590,3590,0
|
|
20240627,170200,467078835,3590,3590,3590,3590,0
|
|
20240627,170100,467078835,3590,3590,3590,3590,0
|
|
20240627,170000,467078835,3590,3590,3590,3590,0
|
|
20240627,165900,467078835,3590,3590,3590,3590,0
|
|
20240627,165800,467078835,3590,3590,3590,3590,0
|
|
20240627,165700,467078835,3590,3590,3590,3590,0
|
|
20240627,165600,467078835,3590,3590,3590,3590,0
|
|
20240627,165500,467078835,3590,3590,3590,3590,0
|
|
20240627,165400,467078835,3590,3590,3590,3590,0
|
|
20240627,165300,467078835,3590,3590,3590,3590,0
|
|
20240627,165200,467078835,3590,3590,3590,3590,0
|
|
20240627,165100,467078835,3590,3590,3590,3590,0
|
|
20240627,165000,467078835,3590,3590,3590,3590,0
|
|
20240627,164900,467078835,3590,3590,3590,3590,0
|
|
20240627,164800,467078835,3590,3590,3590,3590,0
|
|
20240627,164700,467078835,3590,3590,3590,3590,0
|
|
20240627,164600,467078835,3590,3590,3590,3590,0
|
|
20240627,164500,467078835,3590,3590,3590,3590,0
|
|
20240627,164400,467078835,3590,3590,3590,3590,0
|
|
20240627,164300,467078835,3590,3590,3590,3590,0
|
|
20240627,164200,467078835,3590,3590,3590,3590,0
|
|
20240627,164100,467078835,3590,3590,3590,3590,0
|
|
20240627,164000,467078835,3590,3590,3590,3590,0
|
|
20240627,163900,467078835,3590,3590,3590,3590,0
|
|
20240627,163800,467078835,3590,3590,3590,3590,1935
|
|
20240627,163700,467078835,3590,3590,3590,3590,0
|
|
20240627,163600,467078835,3590,3590,3590,3590,0
|
|
20240627,163500,467078835,3590,3590,3590,3590,0
|
|
20240627,163400,467078835,3590,3590,3590,3590,0
|
|
20240627,163300,467078835,3590,3590,3590,3590,0
|
|
20240627,163200,467078835,3590,3590,3590,3590,0
|
|
20240627,163100,467078835,3590,3590,3590,3590,0
|
|
20240627,163000,467078835,3590,3590,3590,3590,0
|
|
20240627,162900,467078835,3590,3590,3590,3590,0
|
|
20240627,162800,467078835,3590,3590,3590,3590,0
|
|
20240627,162700,467078835,3590,3590,3590,3590,0
|
|
20240627,162600,467078835,3590,3590,3590,3590,0
|
|
20240627,162500,467078835,3590,3590,3590,3590,0
|
|
20240627,162400,467078835,3590,3590,3590,3590,0
|
|
20240627,162300,467078835,3590,3590,3590,3590,0
|
|
20240627,162200,467078835,3590,3590,3590,3590,0
|
|
20240627,162100,467078835,3590,3590,3590,3590,0
|
|
20240627,162000,467078835,3590,3590,3590,3590,0
|
|
20240627,161900,467078835,3590,3590,3590,3590,0
|
|
20240627,161800,467078835,3590,3590,3590,3590,0
|
|
20240627,161700,467078835,3590,3590,3590,3590,0
|
|
20240627,161600,467078835,3590,3590,3590,3590,0
|
|
20240627,161500,467078835,3590,3590,3590,3590,0
|
|
20240627,161400,467078835,3590,3590,3590,3590,0
|
|
20240627,161300,467078835,3590,3590,3590,3590,0
|
|
20240627,161200,467078835,3590,3590,3590,3590,0
|
|
20240627,161100,467078835,3590,3590,3590,3590,0
|
|
20240627,161000,467078835,3590,3590,3590,3590,0
|
|
20240627,160900,467078835,3590,3590,3590,3590,0
|
|
20240627,160800,467078835,3590,3590,3590,3590,1935
|
|
20240627,160700,467078835,3590,3590,3590,3590,0
|
|
20240627,160600,467078835,3590,3590,3590,3590,0
|
|
20240627,160500,467078835,3590,3590,3590,3590,0
|
|
20240627,160400,467078835,3590,3590,3590,3590,0
|
|
20240627,160300,467078835,3590,3590,3590,3590,0
|
|
20240627,160200,467078835,3590,3590,3590,3590,0
|
|
20240627,160100,467078835,3590,3590,3590,3590,0
|
|
20240627,160000,467078835,3590,3590,3590,3590,0
|
|
20240627,155900,467078835,3590,3590,3590,3590,0
|
|
20240627,155800,467078835,3590,3590,3590,3590,0
|
|
20240627,155700,467078835,3590,3590,3590,3590,0
|
|
20240627,155600,467078835,3590,3590,3590,3590,0
|
|
20240627,155500,467078835,3590,3590,3590,3590,0
|
|
20240627,155400,467078835,3590,3590,3590,3590,0
|
|
20240627,155300,467078835,3590,3590,3590,3590,0
|
|
20240627,155200,467078835,3590,3590,3590,3590,0
|
|
20240627,155100,467078835,3590,3590,3590,3590,0
|
|
20240627,155000,467078835,3590,3590,3590,3590,0
|
|
20240627,154900,467078835,3590,3590,3590,3590,0
|
|
20240627,154800,467078835,3590,3590,3590,3590,0
|
|
20240627,154700,467078835,3590,3590,3590,3590,0
|
|
20240627,154600,467078835,3590,3590,3590,3590,0
|
|
20240627,154500,467078835,3590,3590,3590,3590,0
|
|
20240627,154400,467078835,3590,3590,3590,3590,0
|
|
20240627,154300,467078835,3590,3590,3590,3590,0
|
|
20240627,154200,467078835,3590,3590,3590,3590,0
|
|
20240627,154100,467078835,3590,3590,3590,3590,0
|
|
20240627,154000,467078835,3590,3590,3590,3590,0
|
|
20240627,153900,467078835,3590,3590,3590,3590,0
|
|
20240627,153800,467078835,3590,3590,3590,3590,1935
|
|
20240627,153700,467078835,3590,3590,3590,3590,0
|
|
20240627,153600,467078835,3590,3590,3590,3590,0
|
|
20240627,153500,467078835,3590,3590,3590,3590,0
|
|
20240627,153400,467078835,3590,3590,3590,3590,0
|
|
20240627,153300,467078835,3590,3590,3590,3590,0
|
|
20240627,153200,467078835,3590,3590,3590,3590,0
|
|
20240627,153100,467078835,3590,3590,3590,3590,0
|
|
20240627,153000,467078835,3590,3590,3590,3590,1935
|
|
20240627,152900,460132185,3590,3590,3590,3590,0
|
|
20240627,152800,460132185,3590,3590,3590,3590,0
|
|
20240627,152700,460132185,3590,3590,3590,3590,0
|
|
20240627,152600,460132185,3590,3590,3590,3590,0
|
|
20240627,152500,460132185,3590,3590,3590,3590,0
|
|
20240627,152400,460132185,3590,3590,3590,3590,0
|
|
20240627,152300,460132185,3590,3590,3590,3590,0
|
|
20240627,152200,460132185,3590,3590,3590,3590,0
|
|
20240627,152100,460132185,3590,3590,3590,3590,0
|
|
20240627,152000,460132185,3590,3590,3590,3590,0
|
|
20240627,151900,460132185,3590,3585,3590,3575,236
|
|
20240627,151800,459285315,3575,3580,3580,3575,1000
|
|
20240627,151700,455709930,3585,3580,3585,3575,138
|
|
20240627,151600,455216265,3585,3590,3590,3575,4169
|
|
20240627,151500,440298445,3590,3590,3590,3590,13
|
|
20240627,151400,440251775,3590,3585,3590,3585,296
|
|
20240627,151300,439190565,3590,3590,3590,3585,63
|
|
20240627,151200,438964695,3585,3585,3585,3585,0
|
|
20240627,151100,438964695,3585,3585,3585,3585,0
|
|
20240627,151000,438964695,3585,3585,3585,3585,310
|
|
20240627,150900,437853345,3585,3580,3585,3580,1524
|
|
20240627,150800,432390220,3580,3580,3580,3580,319
|
|
20240627,150700,431248200,3585,3580,3585,3580,381
|
|
20240627,150600,429884215,3580,3580,3580,3580,0
|
|
20240627,150500,429884215,3580,3580,3580,3580,0
|
|
20240627,150400,429884215,3580,3580,3580,3580,0
|
|
20240627,150300,429884215,3580,3580,3580,3580,0
|
|
20240627,150200,429884215,3580,3580,3580,3580,0
|
|
20240627,150100,429884215,3580,3580,3580,3580,97
|
|
20240627,150000,429536955,3585,3585,3585,3585,0
|
|
20240627,145900,429536955,3585,3585,3585,3585,0
|
|
20240627,145800,429536955,3585,3585,3585,3585,10
|
|
20240627,145700,429501105,3580,3580,3580,3580,0
|
|
20240627,145600,429501105,3580,3580,3580,3580,0
|
|
20240627,145500,429501105,3580,3580,3580,3580,422
|
|
20240627,145400,427990345,3585,3585,3585,3585,0
|
|
20240627,145300,427990345,3585,3585,3585,3585,1
|
|
20240627,145200,427986760,3580,3580,3580,3575,50
|
|
20240627,145100,427807850,3580,3580,3580,3580,7
|
|
20240627,145000,427782790,3580,3580,3580,3580,58
|
|
20240627,144900,427575150,3580,3580,3580,3580,7
|
|
20240627,144800,427550090,3585,3585,3585,3585,0
|
|
20240627,144700,427550090,3585,3585,3585,3585,0
|
|
20240627,144600,427550090,3585,3585,3585,3585,0
|
|
20240627,144500,427550090,3585,3585,3585,3585,0
|
|
20240627,144400,427550090,3585,3585,3585,3585,0
|
|
20240627,144300,427550090,3585,3585,3585,3585,10
|
|
20240627,144200,427514240,3575,3575,3575,3575,50
|
|
20240627,144100,427335490,3575,3575,3575,3575,0
|
|
20240627,144000,427335490,3575,3575,3575,3575,0
|
|
20240627,143900,427335490,3575,3575,3575,3575,100
|
|
20240627,143800,426977990,3575,3575,3575,3575,0
|
|
20240627,143700,426977990,3575,3575,3575,3575,0
|
|
20240627,143600,426977990,3575,3575,3575,3575,115
|
|
20240627,143500,426566865,3575,3575,3575,3575,266
|
|
20240627,143400,425615915,3575,3580,3580,3575,3500
|
|
20240627,143300,413097135,3580,3580,3580,3580,0
|
|
20240627,143200,413097135,3580,3580,3580,3580,3
|
|
20240627,143100,413086395,3580,3585,3585,3580,197
|
|
20240627,143000,412380665,3585,3585,3585,3585,0
|
|
20240627,142900,412380665,3585,3585,3585,3585,0
|
|
20240627,142800,412380665,3585,3585,3585,3585,0
|
|
20240627,142700,412380665,3585,3585,3585,3585,0
|
|
20240627,142600,412380665,3585,3585,3585,3585,20
|
|
20240627,142500,412308965,3585,3585,3585,3585,0
|
|
20240627,142400,412308965,3585,3580,3585,3580,605
|
|
20240627,142300,410142205,3580,3580,3580,3580,300
|
|
20240627,142200,409068205,3580,3585,3585,3580,416
|
|
20240627,142100,407578345,3585,3585,3585,3585,0
|
|
20240627,142000,407578345,3585,3585,3585,3585,0
|
|
20240627,141900,407578345,3585,3585,3585,3585,0
|
|
20240627,141800,407578345,3585,3585,3585,3585,0
|
|
20240627,141700,407578345,3585,3585,3585,3585,0
|
|
20240627,141600,407578345,3585,3585,3585,3585,0
|
|
20240627,141500,407578345,3585,3585,3585,3585,0
|
|
20240627,141400,407578345,3585,3585,3585,3585,870
|
|
20240627,141300,404459395,3590,3590,3590,3590,0
|
|
20240627,141200,404459395,3590,3590,3590,3590,0
|
|
20240627,141100,404459395,3590,3590,3590,3590,141
|
|
20240627,141000,403953205,3590,3590,3590,3590,0
|
|
20240627,140900,403953205,3590,3590,3590,3590,0
|
|
20240627,140800,403953205,3590,3590,3590,3590,0
|
|
20240627,140700,403953205,3590,3590,3590,3590,0
|
|
20240627,140600,403953205,3590,3590,3590,3590,0
|
|
20240627,140500,403953205,3590,3590,3590,3590,159
|
|
20240627,140400,403382395,3590,3590,3590,3590,0
|
|
20240627,140300,403382395,3590,3590,3590,3590,1330
|
|
20240627,140200,398607695,3590,3590,3590,3590,0
|
|
20240627,140100,398607695,3590,3590,3590,3590,0
|
|
20240627,140000,398607695,3590,3590,3590,3590,64
|
|
20240627,135900,398377935,3590,3590,3590,3590,0
|
|
20240627,135800,398377935,3590,3590,3590,3590,10
|
|
20240627,135700,398342035,3590,3590,3590,3590,64
|
|
20240627,135600,398112275,3590,3590,3590,3590,1
|
|
20240627,135500,398108685,3580,3580,3580,3580,1
|
|
20240627,135400,398105105,3580,3580,3580,3580,0
|
|
20240627,135300,398105105,3580,3580,3580,3580,0
|
|
20240627,135200,398105105,3580,3580,3580,3580,0
|
|
20240627,135100,398105105,3580,3580,3580,3580,19
|
|
20240627,135000,398037085,3580,3580,3580,3580,0
|
|
20240627,134900,398037085,3580,3580,3580,3580,200
|
|
20240627,134800,397321085,3590,3590,3590,3590,647
|
|
20240627,134700,394998355,3590,3590,3590,3590,0
|
|
20240627,134600,394998355,3590,3590,3590,3590,1
|
|
20240627,134500,394994765,3590,3590,3590,3590,0
|
|
20240627,134400,394994765,3590,3590,3590,3590,0
|
|
20240627,134300,394994765,3590,3590,3590,3590,0
|
|
20240627,134200,394994765,3590,3590,3590,3590,0
|
|
20240627,134100,394994765,3590,3590,3590,3590,0
|
|
20240627,134000,394994765,3590,3590,3590,3590,0
|
|
20240627,133900,394994765,3590,3590,3590,3585,1320
|
|
20240627,133800,390260965,3585,3585,3585,3585,20
|
|
20240627,133700,390189265,3585,3585,3585,3585,548
|
|
20240627,133600,388224685,3585,3580,3590,3580,790
|
|
20240627,133500,385391265,3590,3590,3590,3590,0
|
|
20240627,133400,385391265,3590,3590,3590,3590,0
|
|
20240627,133300,385391265,3590,3590,3590,3590,0
|
|
20240627,133200,385391265,3590,3590,3590,3590,0
|
|
20240627,133100,385391265,3590,3590,3590,3590,277
|
|
20240627,133000,384396835,3575,3575,3575,3575,100
|
|
20240627,132900,384039335,3590,3590,3590,3590,1
|
|
20240627,132800,384035745,3580,3580,3580,3580,0
|
|
20240627,132700,384035745,3580,3580,3580,3580,1000
|
|
20240627,132600,380455745,3590,3580,3590,3580,2
|
|
20240627,132500,380448575,3585,3585,3585,3585,0
|
|
20240627,132400,380448575,3585,3585,3585,3585,20
|
|
20240627,132300,380376875,3580,3580,3580,3580,2355
|
|
20240627,132200,371945975,3580,3580,3580,3580,0
|
|
20240627,132100,371945975,3580,3580,3580,3580,0
|
|
20240627,132000,371945975,3580,3580,3580,3580,0
|
|
20240627,131900,371945975,3580,3580,3580,3580,0
|
|
20240627,131800,371945975,3580,3580,3580,3580,2000
|
|
20240627,131700,364785975,3585,3585,3585,3585,0
|
|
20240627,131600,364785975,3585,3585,3585,3585,1995
|
|
20240627,131500,357633900,3590,3590,3590,3590,5
|
|
20240627,131400,357615950,3585,3585,3585,3585,2000
|
|
20240627,131300,350445950,3585,3585,3585,3585,0
|
|
20240627,131200,350445950,3585,3585,3585,3585,0
|
|
20240627,131100,350445950,3585,3585,3585,3585,0
|
|
20240627,131000,350445950,3585,3590,3590,3585,50
|
|
20240627,130900,350266695,3585,3585,3585,3585,0
|
|
20240627,130800,350266695,3585,3585,3585,3585,0
|
|
20240627,130700,350266695,3585,3585,3585,3585,20
|
|
20240627,130600,350194995,3595,3595,3595,3595,0
|
|
20240627,130500,350194995,3595,3585,3595,3585,2100
|
|
20240627,130400,342665495,3595,3595,3595,3595,0
|
|
20240627,130300,342665495,3595,3595,3595,3595,0
|
|
20240627,130200,342665495,3595,3595,3595,3595,1
|
|
20240627,130100,342661900,3595,3595,3595,3595,0
|
|
20240627,130000,342661900,3595,3595,3595,3595,262
|
|
20240627,125900,341720010,3585,3595,3595,3585,6180
|
|
20240627,125800,319534075,3600,3600,3600,3600,0
|
|
20240627,125700,319534075,3600,3600,3600,3600,1
|
|
20240627,125600,319530475,3600,3600,3600,3600,0
|
|
20240627,125500,319530475,3600,3600,3600,3600,0
|
|
20240627,125400,319530475,3600,3600,3600,3600,0
|
|
20240627,125300,319530475,3600,3595,3600,3595,2002
|
|
20240627,125200,312333275,3600,3600,3600,3600,100
|
|
20240627,125100,311973275,3600,3600,3600,3600,300
|
|
20240627,125000,310893275,3600,3600,3600,3600,0
|
|
20240627,124900,310893275,3600,3600,3600,3600,0
|
|
20240627,124800,310893275,3600,3600,3600,3600,0
|
|
20240627,124700,310893275,3600,3600,3600,3600,0
|
|
20240627,124600,310893275,3600,3600,3600,3600,0
|
|
20240627,124500,310893275,3600,3600,3600,3600,10
|
|
20240627,124400,310857275,3605,3605,3605,3605,0
|
|
20240627,124300,310857275,3605,3605,3605,3605,0
|
|
20240627,124200,310857275,3605,3595,3605,3595,4
|
|
20240627,124100,310842865,3595,3595,3595,3595,0
|
|
20240627,124000,310842865,3595,3595,3595,3595,0
|
|
20240627,123900,310842865,3595,3595,3595,3595,9
|
|
20240627,123800,310810510,3605,3605,3605,3605,1
|
|
20240627,123700,310806905,3605,3605,3605,3605,0
|
|
20240627,123600,310806905,3605,3600,3605,3600,1000
|
|
20240627,123500,307205100,3600,3600,3600,3600,1
|
|
20240627,123400,307201500,3590,3590,3590,3590,0
|
|
20240627,123300,307201500,3590,3590,3590,3590,1
|
|
20240627,123200,307197910,3595,3595,3595,3595,34
|
|
20240627,123100,307075680,3595,3595,3595,3595,98
|
|
20240627,123000,306723370,3595,3600,3600,3595,1561
|
|
20240627,122900,301110720,3600,3600,3600,3600,0
|
|
20240627,122800,301110720,3600,3600,3600,3600,0
|
|
20240627,122700,301110720,3600,3600,3600,3600,0
|
|
20240627,122600,301110720,3600,3600,3600,3600,0
|
|
20240627,122500,301110720,3600,3600,3600,3600,0
|
|
20240627,122400,301110720,3600,3600,3600,3600,0
|
|
20240627,122300,301110720,3600,3600,3600,3600,0
|
|
20240627,122200,301110720,3600,3600,3600,3600,18
|
|
20240627,122100,301045920,3595,3595,3595,3595,0
|
|
20240627,122000,301045920,3595,3595,3595,3595,0
|
|
20240627,121900,301045920,3595,3595,3595,3595,28
|
|
20240627,121800,300945260,3600,3600,3600,3600,0
|
|
20240627,121700,300945260,3600,3600,3600,3600,0
|
|
20240627,121600,300945260,3600,3600,3600,3600,0
|
|
20240627,121500,300945260,3600,3600,3600,3600,2
|
|
20240627,121400,300938060,3600,3600,3600,3600,9
|
|
20240627,121300,300905660,3600,3600,3600,3600,0
|
|
20240627,121200,300905660,3600,3600,3600,3600,35
|
|
20240627,121100,300779660,3600,3600,3600,3600,500
|
|
20240627,121000,298979660,3605,3605,3605,3605,10
|
|
20240627,120900,298943610,3605,3595,3605,3595,1738
|
|
20240627,120800,292691030,3595,3595,3595,3595,62
|
|
20240627,120700,292468140,3595,3595,3595,3595,38
|
|
20240627,120600,292331530,3595,3595,3595,3595,2500
|
|
20240627,120500,283344030,3600,3600,3600,3600,0
|
|
20240627,120400,283344030,3600,3600,3600,3600,308
|
|
20240627,120300,282235230,3600,3600,3600,3600,540
|
|
20240627,120200,280291230,3600,3600,3600,3600,1
|
|
20240627,120100,280287630,3595,3595,3595,3595,42
|
|
20240627,120000,280136640,3600,3600,3600,3600,0
|
|
20240627,115900,280136640,3600,3600,3600,3600,0
|
|
20240627,115800,280136640,3600,3600,3600,3600,1
|
|
20240627,115700,280133040,3600,3600,3600,3600,76
|
|
20240627,115600,279859440,3600,3600,3600,3600,304
|
|
20240627,115500,278765040,3600,3590,3600,3590,1210
|
|
20240627,115400,274409050,3600,3600,3600,3600,0
|
|
20240627,115300,274409050,3600,3600,3600,3600,23
|
|
20240627,115200,274326250,3600,3600,3600,3600,0
|
|
20240627,115100,274326250,3600,3600,3600,3600,55
|
|
20240627,115000,274128250,3600,3600,3600,3600,88
|
|
20240627,114900,273811450,3600,3600,3600,3600,0
|
|
20240627,114800,273811450,3600,3600,3600,3600,10
|
|
20240627,114700,273775450,3600,3600,3600,3600,0
|
|
20240627,114600,273775450,3600,3600,3600,3600,0
|
|
20240627,114500,273775450,3600,3600,3600,3600,18
|
|
20240627,114400,273710650,3600,3600,3600,3600,10
|
|
20240627,114300,273674650,3600,3600,3600,3600,1
|
|
20240627,114200,273671050,3600,3600,3600,3600,0
|
|
20240627,114100,273671050,3600,3600,3600,3600,200
|
|
20240627,114000,272951050,3600,3600,3600,3600,0
|
|
20240627,113900,272951050,3600,3600,3600,3600,1
|
|
20240627,113800,272947450,3600,3600,3600,3600,0
|
|
20240627,113700,272947450,3600,3600,3600,3600,300
|
|
20240627,113600,271867450,3600,3600,3600,3600,0
|
|
20240627,113500,271867450,3600,3600,3600,3600,148
|
|
20240627,113400,271334650,3600,3600,3600,3600,0
|
|
20240627,113300,271334650,3600,3600,3600,3600,3
|
|
20240627,113200,271323850,3595,3595,3595,3595,0
|
|
20240627,113100,271323850,3595,3595,3595,3595,272
|
|
20240627,113000,270346010,3595,3595,3595,3595,0
|
|
20240627,112900,270346010,3595,3600,3600,3595,767
|
|
20240627,112800,267588635,3600,3600,3600,3600,0
|
|
20240627,112700,267588635,3600,3600,3600,3600,964
|
|
20240627,112600,264118235,3605,3605,3605,3605,1
|
|
20240627,112500,264114630,3605,3605,3605,3605,462
|
|
20240627,112400,262449120,3605,3605,3605,3605,255
|
|
20240627,112300,261529845,3605,3605,3605,3605,46
|
|
20240627,112200,261364015,3605,3605,3605,3605,954
|
|
20240627,112100,257924845,3605,3605,3605,3605,1171
|
|
20240627,112000,253703390,3605,3605,3605,3605,30
|
|
20240627,111900,253595240,3610,3610,3610,3610,36
|
|
20240627,111800,253465280,3605,3605,3605,3605,200
|
|
20240627,111700,252744280,3610,3610,3610,3610,1
|
|
20240627,111600,252740670,3605,3605,3605,3605,919
|
|
20240627,111500,249427675,3600,3600,3600,3600,0
|
|
20240627,111400,249427675,3600,3600,3600,3600,0
|
|
20240627,111300,249427675,3600,3600,3600,3600,0
|
|
20240627,111200,249427675,3600,3605,3605,3600,901
|
|
20240627,111100,246179575,3605,3600,3605,3600,1623
|
|
20240627,111000,240333410,3600,3590,3600,3590,449
|
|
20240627,110900,238717240,3590,3600,3600,3590,2003
|
|
20240627,110800,231526440,3595,3595,3595,3595,2277
|
|
20240627,110700,223340625,3595,3590,3595,3590,588
|
|
20240627,110600,221226915,3590,3590,3590,3590,0
|
|
20240627,110500,221226915,3590,3590,3590,3590,0
|
|
20240627,110400,221226915,3590,3590,3590,3590,1
|
|
20240627,110300,221223325,3595,3595,3595,3595,0
|
|
20240627,110200,221223325,3595,3595,3595,3595,952
|
|
20240627,110100,217800885,3590,3590,3590,3590,0
|
|
20240627,110000,217800885,3590,3590,3590,3590,0
|
|
20240627,105900,217800885,3590,3590,3590,3590,100
|
|
20240627,105800,217441885,3590,3590,3590,3590,800
|
|
20240627,105700,214569885,3595,3595,3595,3595,2
|
|
20240627,105600,214562695,3590,3590,3590,3590,0
|
|
20240627,105500,214562695,3590,3590,3590,3590,1
|
|
20240627,105400,214559105,3595,3595,3595,3595,0
|
|
20240627,105300,214559105,3595,3595,3595,3595,10
|
|
20240627,105200,214523155,3590,3590,3590,3590,40
|
|
20240627,105100,214379555,3590,3590,3590,3590,20
|
|
20240627,105000,214307755,3595,3595,3595,3595,204
|
|
20240627,104900,213574375,3600,3600,3600,3600,0
|
|
20240627,104800,213574375,3600,3600,3600,3600,0
|
|
20240627,104700,213574375,3600,3600,3600,3595,34
|
|
20240627,104600,213452110,3600,3600,3600,3600,0
|
|
20240627,104500,213452110,3600,3600,3600,3600,0
|
|
20240627,104400,213452110,3600,3595,3600,3595,23
|
|
20240627,104300,213369405,3600,3600,3600,3600,251
|
|
20240627,104200,212465805,3605,3605,3605,3605,10
|
|
20240627,104100,212429755,3605,3590,3605,3590,2209
|
|
20240627,104000,204469325,3600,3605,3605,3600,1082
|
|
20240627,103900,200568725,3605,3605,3605,3605,1
|
|
20240627,103800,200565120,3600,3600,3600,3600,0
|
|
20240627,103700,200565120,3600,3600,3600,3600,316
|
|
20240627,103600,199427520,3595,3595,3595,3595,199
|
|
20240627,103500,198712115,3595,3595,3595,3595,3
|
|
20240627,103400,198701330,3595,3595,3595,3595,597
|
|
20240627,103300,196555115,3595,3595,3595,3595,578
|
|
20240627,103200,194477205,3595,3595,3595,3595,103
|
|
20240627,103100,194106920,3600,3600,3600,3595,12
|
|
20240627,103000,194063765,3595,3595,3595,3595,2
|
|
20240627,102900,194056575,3600,3600,3600,3600,3
|
|
20240627,102800,194045775,3600,3600,3600,3600,0
|
|
20240627,102700,194045775,3600,3600,3600,3600,0
|
|
20240627,102600,194045775,3600,3600,3600,3600,196
|
|
20240627,102500,193340175,3600,3600,3600,3600,0
|
|
20240627,102400,193340175,3600,3600,3600,3600,1
|
|
20240627,102300,193336575,3595,3595,3595,3595,2
|
|
20240627,102200,193329385,3600,3600,3600,3600,21
|
|
20240627,102100,193253785,3595,3595,3595,3595,107
|
|
20240627,102000,192869120,3595,3595,3595,3595,131
|
|
20240627,101900,192398175,3600,3600,3600,3600,1
|
|
20240627,101800,192394575,3615,3605,3615,3605,2773
|
|
20240627,101700,182373245,3610,3605,3610,3605,2002
|
|
20240627,101600,175146765,3595,3595,3595,3595,0
|
|
20240627,101500,175146765,3595,3595,3595,3595,1
|
|
20240627,101400,175143170,3610,3610,3610,3610,0
|
|
20240627,101300,175143170,3610,3605,3610,3605,467
|
|
20240627,101200,173459630,3595,3600,3600,3595,1000
|
|
20240627,101100,169862495,3605,3605,3605,3605,1
|
|
20240627,101000,169858890,3600,3600,3600,3600,100
|
|
20240627,100900,169498890,3595,3595,3595,3595,0
|
|
20240627,100800,169498890,3595,3595,3595,3595,13
|
|
20240627,100700,169452155,3605,3605,3605,3605,15
|
|
20240627,100600,169398080,3605,3605,3605,3605,6
|
|
20240627,100500,169376450,3605,3605,3605,3605,2
|
|
20240627,100400,169369240,3605,3605,3605,3605,1
|
|
20240627,100300,169365635,3605,3605,3605,3605,2
|
|
20240627,100200,169358425,3600,3600,3600,3600,3
|
|
20240627,100100,169347625,3605,3605,3605,3605,673
|
|
20240627,100000,166921460,3610,3605,3610,3605,342
|
|
20240627,095900,165688500,3605,3605,3605,3605,1
|
|
20240627,095800,165684895,3605,3600,3605,3590,6049
|
|
20240627,095700,143946010,3590,3595,3600,3590,5601
|
|
20240627,095600,123838285,3595,3605,3605,3595,358
|
|
20240627,095500,122549505,3600,3600,3605,3600,536
|
|
20240627,095400,120619875,3600,3595,3600,3595,560
|
|
20240627,095300,118604670,3595,3590,3595,3590,136
|
|
20240627,095200,118116400,3595,3595,3595,3595,5
|
|
20240627,095100,118098425,3595,3595,3595,3595,6
|
|
20240627,095000,118076855,3595,3595,3595,3595,84
|
|
20240627,094900,117774875,3595,3595,3595,3595,14
|
|
20240627,094800,117724545,3590,3590,3590,3590,200
|
|
20240627,094700,117006545,3600,3600,3600,3600,0
|
|
20240627,094600,117006545,3600,3590,3600,3590,202
|
|
20240627,094500,116281345,3590,3590,3590,3590,1
|
|
20240627,094400,116277755,3590,3590,3590,3590,0
|
|
20240627,094300,116277755,3590,3590,3590,3590,0
|
|
20240627,094200,116277755,3590,3590,3590,3590,0
|
|
20240627,094100,116277755,3590,3590,3590,3590,300
|
|
20240627,094000,115200755,3590,3590,3590,3590,0
|
|
20240627,093900,115200755,3590,3590,3590,3590,24
|
|
20240627,093800,115114595,3595,3595,3595,3595,0
|
|
20240627,093700,115114595,3595,3595,3595,3595,47
|
|
20240627,093600,114945630,3595,3595,3595,3595,262
|
|
20240627,093500,114003740,3600,3595,3600,3595,131
|
|
20240627,093400,113532190,3600,3600,3600,3600,37
|
|
20240627,093300,113398990,3600,3600,3605,3600,1631
|
|
20240627,093200,107526250,3585,3610,3610,3585,5410
|
|
20240627,093100,88056365,3615,3615,3615,3615,838
|
|
20240627,093000,85026995,3615,3590,3630,3590,7174
|
|
20240627,092900,59145835,3590,3590,3590,3590,56
|
|
20240627,092800,58944795,3590,3590,3590,3590,31
|
|
20240627,092700,58833505,3590,3590,3590,3590,23
|
|
20240627,092600,58750935,3600,3575,3600,3575,5665
|
|
20240627,092500,38415580,3565,3580,3580,3565,2421
|
|
20240627,092400,29774880,3575,3575,3575,3575,3
|
|
20240627,092300,29764155,3575,3575,3575,3575,57
|
|
20240627,092200,29560380,3580,3575,3580,3575,308
|
|
20240627,092100,28459220,3570,3570,3570,3570,422
|
|
20240627,092000,26952680,3570,3570,3570,3570,71
|
|
20240627,091900,26699210,3575,3575,3575,3575,0
|
|
20240627,091800,26699210,3575,3575,3575,3575,200
|
|
20240627,091700,25984210,3575,3575,3575,3575,0
|
|
20240627,091600,25984210,3575,3565,3575,3565,2342
|
|
20240627,091500,17629560,3565,3565,3565,3565,0
|
|
20240627,091400,17629560,3565,3570,3570,3565,50
|
|
20240627,091300,17451295,3565,3565,3565,3565,0
|
|
20240627,091200,17451295,3565,3565,3565,3565,0
|
|
20240627,091100,17451295,3565,3565,3565,3565,0
|
|
20240627,091000,17451295,3565,3570,3570,3565,2002
|
|
20240627,090900,10312340,3570,3570,3570,3570,184
|
|
20240627,090800,9655460,3570,3570,3570,3570,0
|
|
20240627,090700,9655460,3570,3570,3570,3570,5
|
|
20240627,090600,9637610,3570,3580,3580,3570,700
|
|
20240627,090500,7138550,3565,3580,3580,3565,216
|
|
20240627,090400,6368285,3580,3580,3580,3580,312
|
|
20240627,090300,5251325,3585,3585,3585,3585,0
|
|
20240627,090200,5251325,3585,3585,3585,3565,336
|
|
20240627,090100,4052285,3570,3570,3570,3570,120
|
|
20240627,090000,3623885,3580,3570,3580,3565,1015
|