632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,192800,7472716580,9690,9690,9690,9690,0
|
|
20240627,192700,7472716580,9690,9690,9690,9690,0
|
|
20240627,192600,7472716580,9690,9690,9690,9690,0
|
|
20240627,192500,7472716580,9690,9690,9690,9690,0
|
|
20240627,192400,7472716580,9690,9690,9690,9690,0
|
|
20240627,192300,7472716580,9690,9690,9690,9690,0
|
|
20240627,192200,7472716580,9690,9690,9690,9690,0
|
|
20240627,192100,7472716580,9690,9690,9690,9690,0
|
|
20240627,192000,7472716580,9690,9690,9690,9690,0
|
|
20240627,191900,7472716580,9690,9690,9690,9690,0
|
|
20240627,191800,7472716580,9690,9690,9690,9690,0
|
|
20240627,191700,7472716580,9690,9690,9690,9690,0
|
|
20240627,191600,7472716580,9690,9690,9690,9690,0
|
|
20240627,191500,7472716580,9690,9690,9690,9690,0
|
|
20240627,191400,7472716580,9690,9690,9690,9690,0
|
|
20240627,191300,7472716580,9690,9690,9690,9690,0
|
|
20240627,191200,7472716580,9690,9690,9690,9690,0
|
|
20240627,191100,7472716580,9690,9690,9690,9690,0
|
|
20240627,191000,7472716580,9690,9690,9690,9690,0
|
|
20240627,190900,7472716580,9690,9690,9690,9690,0
|
|
20240627,190800,7472716580,9690,9690,9690,9690,0
|
|
20240627,190700,7472716580,9690,9690,9690,9690,0
|
|
20240627,190600,7472716580,9690,9690,9690,9690,0
|
|
20240627,190500,7472716580,9690,9690,9690,9690,0
|
|
20240627,190400,7472716580,9690,9690,9690,9690,0
|
|
20240627,190300,7472716580,9690,9690,9690,9690,0
|
|
20240627,190200,7472716580,9690,9690,9690,9690,0
|
|
20240627,190100,7472716580,9690,9690,9690,9690,0
|
|
20240627,190000,7472716580,9690,9690,9690,9690,0
|
|
20240627,185900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,185800,7472716580,9690,9690,9690,9690,0
|
|
20240627,185700,7472716580,9690,9690,9690,9690,0
|
|
20240627,185600,7472716580,9690,9690,9690,9690,0
|
|
20240627,185500,7472716580,9690,9690,9690,9690,0
|
|
20240627,185400,7472716580,9690,9690,9690,9690,0
|
|
20240627,185300,7472716580,9690,9690,9690,9690,0
|
|
20240627,185200,7472716580,9690,9690,9690,9690,0
|
|
20240627,185100,7472716580,9690,9690,9690,9690,0
|
|
20240627,185000,7472716580,9690,9690,9690,9690,0
|
|
20240627,184900,7472716580,9690,9690,9690,9690,0
|
|
20240627,184800,7472716580,9690,9690,9690,9690,0
|
|
20240627,184700,7472716580,9690,9690,9690,9690,0
|
|
20240627,184600,7472716580,9690,9690,9690,9690,0
|
|
20240627,184500,7472716580,9690,9690,9690,9690,0
|
|
20240627,184400,7472716580,9690,9690,9690,9690,0
|
|
20240627,184300,7472716580,9690,9690,9690,9690,0
|
|
20240627,184200,7472716580,9690,9690,9690,9690,0
|
|
20240627,184100,7472716580,9690,9690,9690,9690,0
|
|
20240627,184000,7472716580,9690,9690,9690,9690,0
|
|
20240627,183900,7472716580,9690,9690,9690,9690,0
|
|
20240627,183800,7472716580,9690,9690,9690,9690,0
|
|
20240627,183700,7472716580,9690,9690,9690,9690,0
|
|
20240627,183600,7472716580,9690,9690,9690,9690,0
|
|
20240627,183500,7472716580,9690,9690,9690,9690,0
|
|
20240627,183400,7472716580,9690,9690,9690,9690,0
|
|
20240627,183300,7472716580,9690,9690,9690,9690,0
|
|
20240627,183200,7472716580,9690,9690,9690,9690,0
|
|
20240627,183100,7472716580,9690,9690,9690,9690,0
|
|
20240627,183000,7472716580,9690,9690,9690,9690,0
|
|
20240627,182900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,182800,7472716580,9690,9690,9690,9690,0
|
|
20240627,182700,7472716580,9690,9690,9690,9690,0
|
|
20240627,182600,7472716580,9690,9690,9690,9690,0
|
|
20240627,182500,7472716580,9690,9690,9690,9690,0
|
|
20240627,182400,7472716580,9690,9690,9690,9690,0
|
|
20240627,182300,7472716580,9690,9690,9690,9690,0
|
|
20240627,182200,7472716580,9690,9690,9690,9690,0
|
|
20240627,182100,7472716580,9690,9690,9690,9690,0
|
|
20240627,182000,7472716580,9690,9690,9690,9690,0
|
|
20240627,181900,7472716580,9690,9690,9690,9690,0
|
|
20240627,181800,7472716580,9690,9690,9690,9690,0
|
|
20240627,181700,7472716580,9690,9690,9690,9690,0
|
|
20240627,181600,7472716580,9690,9690,9690,9690,0
|
|
20240627,181500,7472716580,9690,9690,9690,9690,0
|
|
20240627,181400,7472716580,9690,9690,9690,9690,0
|
|
20240627,181300,7472716580,9690,9690,9690,9690,0
|
|
20240627,181200,7472716580,9690,9690,9690,9690,0
|
|
20240627,181100,7472716580,9690,9690,9690,9690,0
|
|
20240627,181000,7472716580,9690,9690,9690,9690,0
|
|
20240627,180900,7472716580,9690,9690,9690,9690,0
|
|
20240627,180800,7472716580,9690,9690,9690,9690,0
|
|
20240627,180700,7472716580,9690,9690,9690,9690,0
|
|
20240627,180600,7472716580,9690,9690,9690,9690,0
|
|
20240627,180500,7472716580,9690,9690,9690,9690,0
|
|
20240627,180400,7472716580,9690,9690,9690,9690,0
|
|
20240627,180300,7472716580,9690,9690,9690,9690,0
|
|
20240627,180200,7472716580,9690,9690,9690,9690,0
|
|
20240627,180100,7472716580,9690,9690,9690,9690,0
|
|
20240627,180000,7472716580,9690,9690,9690,9690,0
|
|
20240627,175900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,175800,7472716580,9690,9690,9690,9690,0
|
|
20240627,175700,7472716580,9690,9690,9690,9690,0
|
|
20240627,175600,7472716580,9690,9690,9690,9690,0
|
|
20240627,175500,7472716580,9690,9690,9690,9690,0
|
|
20240627,175400,7472716580,9690,9690,9690,9690,0
|
|
20240627,175300,7472716580,9690,9690,9690,9690,0
|
|
20240627,175200,7472716580,9690,9690,9690,9690,0
|
|
20240627,175100,7472716580,9690,9690,9690,9690,0
|
|
20240627,175000,7472716580,9690,9690,9690,9690,0
|
|
20240627,174900,7472716580,9690,9690,9690,9690,0
|
|
20240627,174800,7472716580,9690,9690,9690,9690,0
|
|
20240627,174700,7472716580,9690,9690,9690,9690,0
|
|
20240627,174600,7472716580,9690,9690,9690,9690,0
|
|
20240627,174500,7472716580,9690,9690,9690,9690,0
|
|
20240627,174400,7472716580,9690,9690,9690,9690,0
|
|
20240627,174300,7472716580,9690,9690,9690,9690,0
|
|
20240627,174200,7472716580,9690,9690,9690,9690,0
|
|
20240627,174100,7472716580,9690,9690,9690,9690,0
|
|
20240627,174000,7472716580,9690,9690,9690,9690,0
|
|
20240627,173900,7472716580,9690,9690,9690,9690,0
|
|
20240627,173800,7472716580,9690,9690,9690,9690,0
|
|
20240627,173700,7472716580,9690,9690,9690,9690,0
|
|
20240627,173600,7472716580,9690,9690,9690,9690,0
|
|
20240627,173500,7472716580,9690,9690,9690,9690,0
|
|
20240627,173400,7472716580,9690,9690,9690,9690,0
|
|
20240627,173300,7472716580,9690,9690,9690,9690,0
|
|
20240627,173200,7472716580,9690,9690,9690,9690,0
|
|
20240627,173100,7472716580,9690,9690,9690,9690,0
|
|
20240627,173000,7472716580,9690,9690,9690,9690,0
|
|
20240627,172900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,172800,7472716580,9690,9690,9690,9690,0
|
|
20240627,172700,7472716580,9690,9690,9690,9690,0
|
|
20240627,172600,7472716580,9690,9690,9690,9690,0
|
|
20240627,172500,7472716580,9690,9690,9690,9690,0
|
|
20240627,172400,7472716580,9690,9690,9690,9690,0
|
|
20240627,172300,7472716580,9690,9690,9690,9690,0
|
|
20240627,172200,7472716580,9690,9690,9690,9690,0
|
|
20240627,172100,7472716580,9690,9690,9690,9690,0
|
|
20240627,172000,7472716580,9690,9690,9690,9690,0
|
|
20240627,171900,7472716580,9690,9690,9690,9690,0
|
|
20240627,171800,7472716580,9690,9690,9690,9690,0
|
|
20240627,171700,7472716580,9690,9690,9690,9690,0
|
|
20240627,171600,7472716580,9690,9690,9690,9690,0
|
|
20240627,171500,7472716580,9690,9690,9690,9690,0
|
|
20240627,171400,7472716580,9690,9690,9690,9690,0
|
|
20240627,171300,7472716580,9690,9690,9690,9690,0
|
|
20240627,171200,7472716580,9690,9690,9690,9690,0
|
|
20240627,171100,7472716580,9690,9690,9690,9690,0
|
|
20240627,171000,7472716580,9690,9690,9690,9690,0
|
|
20240627,170900,7472716580,9690,9690,9690,9690,0
|
|
20240627,170800,7472716580,9690,9690,9690,9690,0
|
|
20240627,170700,7472716580,9690,9690,9690,9690,0
|
|
20240627,170600,7472716580,9690,9690,9690,9690,0
|
|
20240627,170500,7472716580,9690,9690,9690,9690,0
|
|
20240627,170400,7472716580,9690,9690,9690,9690,0
|
|
20240627,170300,7472716580,9690,9690,9690,9690,0
|
|
20240627,170200,7472716580,9690,9690,9690,9690,0
|
|
20240627,170100,7472716580,9690,9690,9690,9690,0
|
|
20240627,170000,7472716580,9690,9690,9690,9690,0
|
|
20240627,165900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,165800,7472716580,9690,9690,9690,9690,0
|
|
20240627,165700,7472716580,9690,9690,9690,9690,0
|
|
20240627,165600,7472716580,9690,9690,9690,9690,0
|
|
20240627,165500,7472716580,9690,9690,9690,9690,0
|
|
20240627,165400,7472716580,9690,9690,9690,9690,0
|
|
20240627,165300,7472716580,9690,9690,9690,9690,0
|
|
20240627,165200,7472716580,9690,9690,9690,9690,0
|
|
20240627,165100,7472716580,9690,9690,9690,9690,0
|
|
20240627,165000,7472716580,9690,9690,9690,9690,0
|
|
20240627,164900,7472716580,9690,9690,9690,9690,0
|
|
20240627,164800,7472716580,9690,9690,9690,9690,0
|
|
20240627,164700,7472716580,9690,9690,9690,9690,0
|
|
20240627,164600,7472716580,9690,9690,9690,9690,0
|
|
20240627,164500,7472716580,9690,9690,9690,9690,0
|
|
20240627,164400,7472716580,9690,9690,9690,9690,0
|
|
20240627,164300,7472716580,9690,9690,9690,9690,0
|
|
20240627,164200,7472716580,9690,9690,9690,9690,0
|
|
20240627,164100,7472716580,9690,9690,9690,9690,0
|
|
20240627,164000,7472716580,9690,9690,9690,9690,0
|
|
20240627,163900,7472716580,9690,9690,9690,9690,0
|
|
20240627,163800,7472716580,9690,9690,9690,9690,0
|
|
20240627,163700,7472716580,9690,9690,9690,9690,0
|
|
20240627,163600,7472716580,9690,9690,9690,9690,0
|
|
20240627,163500,7472716580,9690,9690,9690,9690,0
|
|
20240627,163400,7472716580,9690,9690,9690,9690,0
|
|
20240627,163300,7472716580,9690,9690,9690,9690,0
|
|
20240627,163200,7472716580,9690,9690,9690,9690,0
|
|
20240627,163100,7472716580,9690,9690,9690,9690,0
|
|
20240627,163000,7472716580,9690,9690,9690,9690,0
|
|
20240627,162900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,162800,7472716580,9690,9690,9690,9690,0
|
|
20240627,162700,7472716580,9690,9690,9690,9690,0
|
|
20240627,162600,7472716580,9690,9690,9690,9690,0
|
|
20240627,162500,7472716580,9690,9690,9690,9690,0
|
|
20240627,162400,7472716580,9690,9690,9690,9690,0
|
|
20240627,162300,7472716580,9690,9690,9690,9690,0
|
|
20240627,162200,7472716580,9690,9690,9690,9690,0
|
|
20240627,162100,7472716580,9690,9690,9690,9690,0
|
|
20240627,162000,7472716580,9690,9690,9690,9690,0
|
|
20240627,161900,7472716580,9690,9690,9690,9690,0
|
|
20240627,161800,7472716580,9690,9690,9690,9690,0
|
|
20240627,161700,7472716580,9690,9690,9690,9690,0
|
|
20240627,161600,7472716580,9690,9690,9690,9690,0
|
|
20240627,161500,7472716580,9690,9690,9690,9690,0
|
|
20240627,161400,7472716580,9690,9690,9690,9690,0
|
|
20240627,161300,7472716580,9690,9690,9690,9690,0
|
|
20240627,161200,7472716580,9690,9690,9690,9690,0
|
|
20240627,161100,7472716580,9690,9690,9690,9690,0
|
|
20240627,161000,7472716580,9690,9690,9690,9690,0
|
|
20240627,160900,7472716580,9690,9690,9690,9690,0
|
|
20240627,160800,7472716580,9690,9690,9690,9690,0
|
|
20240627,160700,7472716580,9690,9690,9690,9690,0
|
|
20240627,160600,7472716580,9690,9690,9690,9690,0
|
|
20240627,160500,7472716580,9690,9690,9690,9690,0
|
|
20240627,160400,7472716580,9690,9690,9690,9690,0
|
|
20240627,160300,7472716580,9690,9690,9690,9690,0
|
|
20240627,160200,7472716580,9690,9690,9690,9690,0
|
|
20240627,160100,7472716580,9690,9690,9690,9690,0
|
|
20240627,160000,7472716580,9690,9690,9690,9690,0
|
|
20240627,155900,7472716580,9690,9690,9690,9690,14811
|
|
20240627,155800,7472716580,9690,9690,9690,9690,0
|
|
20240627,155700,7472716580,9690,9690,9690,9690,0
|
|
20240627,155600,7472716580,9690,9690,9690,9690,0
|
|
20240627,155500,7472716580,9690,9690,9690,9690,0
|
|
20240627,155400,7472716580,9690,9690,9690,9690,0
|
|
20240627,155300,7472716580,9690,9690,9690,9690,0
|
|
20240627,155200,7472716580,9690,9690,9690,9690,0
|
|
20240627,155100,7472716580,9690,9690,9690,9690,0
|
|
20240627,155000,7472716580,9690,9690,9690,9690,0
|
|
20240627,154900,7472716580,9690,9690,9690,9690,0
|
|
20240627,154800,7472716580,9690,9690,9690,9690,0
|
|
20240627,154700,7472716580,9690,9690,9690,9690,0
|
|
20240627,154600,7472716580,9690,9690,9690,9690,0
|
|
20240627,154500,7472716580,9690,9690,9690,9690,0
|
|
20240627,154400,7472716580,9690,9690,9690,9690,0
|
|
20240627,154300,7472716580,9690,9690,9690,9690,0
|
|
20240627,154200,7472716580,9690,9690,9690,9690,0
|
|
20240627,154100,7472716580,9690,9690,9690,9690,0
|
|
20240627,154000,7472716580,9690,9690,9690,9690,0
|
|
20240627,153900,7472716580,9690,9690,9690,9690,0
|
|
20240627,153800,7472716580,9690,9690,9690,9690,0
|
|
20240627,153700,7472716580,9690,9690,9690,9690,0
|
|
20240627,153600,7472716580,9690,9690,9690,9690,0
|
|
20240627,153500,7472716580,9690,9690,9690,9690,0
|
|
20240627,153400,7472716580,9690,9690,9690,9690,0
|
|
20240627,153300,7472716580,9690,9690,9690,9690,0
|
|
20240627,153200,7472716580,9690,9690,9690,9690,0
|
|
20240627,153100,7472716580,9690,9690,9690,9690,0
|
|
20240627,153000,7472716580,9690,9690,9690,9690,14811
|
|
20240627,152900,7329197990,9690,9690,9690,9690,0
|
|
20240627,152800,7329197990,9690,9690,9690,9690,0
|
|
20240627,152700,7329197990,9690,9690,9690,9690,0
|
|
20240627,152600,7329197990,9690,9690,9690,9690,0
|
|
20240627,152500,7329197990,9690,9690,9690,9690,0
|
|
20240627,152400,7329197990,9690,9690,9690,9690,0
|
|
20240627,152300,7329197990,9690,9690,9690,9690,0
|
|
20240627,152200,7329197990,9690,9690,9690,9690,0
|
|
20240627,152100,7329197990,9690,9690,9690,9690,0
|
|
20240627,152000,7329197990,9690,9690,9690,9690,0
|
|
20240627,151900,7329197990,9690,9710,9710,9690,561
|
|
20240627,151800,7323755640,9710,9700,9710,9700,950
|
|
20240627,151700,7314536350,9700,9710,9720,9680,12982
|
|
20240627,151600,7188616190,9720,9710,9720,9710,515
|
|
20240627,151500,7183614810,9710,9720,9720,9710,1890
|
|
20240627,151400,7165254820,9730,9730,9730,9730,93
|
|
20240627,151300,7164349930,9730,9730,9730,9720,2418
|
|
20240627,151200,7140835460,9720,9720,9730,9720,172
|
|
20240627,151100,7139163520,9720,9730,9730,9720,79
|
|
20240627,151000,7138395550,9730,9720,9730,9720,2070
|
|
20240627,150900,7118274130,9720,9730,9730,9710,564
|
|
20240627,150800,7112790860,9730,9710,9730,9710,1481
|
|
20240627,150700,7098400280,9720,9730,9730,9720,4471
|
|
20240627,150600,7054937060,9720,9730,9730,9720,2140
|
|
20240627,150500,7034134920,9730,9730,9730,9720,324
|
|
20240627,150400,7030983540,9730,9760,9760,9730,14748
|
|
20240627,150300,6887287280,9770,9760,9770,9760,353
|
|
20240627,150200,6883840700,9770,9760,9770,9760,356
|
|
20240627,150100,6880364740,9760,9760,9760,9760,840
|
|
20240627,150000,6872166340,9760,9770,9770,9760,538
|
|
20240627,145900,6866912280,9770,9770,9770,9770,144
|
|
20240627,145800,6865505400,9760,9760,9760,9760,111
|
|
20240627,145700,6864422040,9760,9770,9770,9760,319
|
|
20240627,145600,6861308500,9770,9770,9770,9770,201
|
|
20240627,145500,6859344730,9770,9770,9770,9770,411
|
|
20240627,145400,6855329260,9770,9760,9770,9760,301
|
|
20240627,145300,6852391490,9760,9770,9770,9760,346
|
|
20240627,145200,6849013030,9770,9770,9770,9770,306
|
|
20240627,145100,6846023410,9770,9760,9770,9760,436
|
|
20240627,145000,6841765050,9760,9770,9770,9760,183
|
|
20240627,144900,6839978880,9760,9770,9770,9760,256
|
|
20240627,144800,6837477770,9770,9750,9770,9750,200
|
|
20240627,144700,6835525750,9750,9750,9760,9740,1435
|
|
20240627,144600,6821530510,9750,9760,9760,9750,949
|
|
20240627,144500,6812274970,9750,9750,9760,9750,1781
|
|
20240627,144400,6794909700,9760,9760,9760,9740,1612
|
|
20240627,144300,6779181210,9770,9750,9770,9750,1613
|
|
20240627,144200,6763444380,9740,9740,9740,9740,500
|
|
20240627,144100,6758574380,9740,9750,9750,9740,770
|
|
20240627,144000,6751073480,9750,9750,9750,9750,1038
|
|
20240627,143900,6740952980,9750,9750,9750,9740,905
|
|
20240627,143800,6732129330,9750,9750,9750,9750,1020
|
|
20240627,143700,6722184330,9750,9760,9760,9750,2108
|
|
20240627,143600,6701615250,9760,9760,9760,9760,100
|
|
20240627,143500,6700639250,9770,9760,9770,9760,381
|
|
20240627,143400,6696919000,9750,9750,9750,9750,147
|
|
20240627,143300,6695485750,9750,9750,9750,9750,111
|
|
20240627,143200,6694403500,9780,9780,9780,9780,570
|
|
20240627,143100,6688828900,9780,9780,9780,9750,3808
|
|
20240627,143000,6651681690,9780,9780,9780,9780,0
|
|
20240627,142900,6651681690,9780,9780,9790,9770,1708
|
|
20240627,142800,6634975820,9780,9780,9780,9770,206
|
|
20240627,142700,6632962040,9760,9760,9760,9760,269
|
|
20240627,142600,6630336600,9760,9750,9790,9750,1776
|
|
20240627,142500,6612965580,9750,9740,9750,9740,484
|
|
20240627,142400,6608251240,9740,9740,9740,9740,488
|
|
20240627,142300,6603498120,9750,9750,9750,9750,15
|
|
20240627,142200,6603351870,9770,9760,9770,9740,368
|
|
20240627,142100,6599762050,9760,9760,9760,9760,3
|
|
20240627,142000,6599732770,9780,9760,9780,9760,1310
|
|
20240627,141900,6586928390,9760,9760,9760,9730,4
|
|
20240627,141800,6586889380,9730,9730,9730,9730,0
|
|
20240627,141700,6586889380,9730,9720,9730,9720,175
|
|
20240627,141600,6585187630,9720,9730,9730,9720,5190
|
|
20240627,141500,6534740280,9730,9730,9730,9730,326
|
|
20240627,141400,6531568300,9730,9720,9730,9720,608
|
|
20240627,141300,6525658470,9720,9720,9730,9720,1917
|
|
20240627,141200,6507019000,9720,9740,9740,9720,2927
|
|
20240627,141100,6478548150,9740,9780,9780,9740,131
|
|
20240627,141000,6477272170,9780,9730,9780,9730,481
|
|
20240627,140900,6472577690,9740,9740,9740,9740,356
|
|
20240627,140800,6469110250,9740,9760,9760,9740,1561
|
|
20240627,140700,6453891910,9780,9780,9780,9780,0
|
|
20240627,140600,6453891910,9780,9780,9780,9780,20
|
|
20240627,140500,6453696310,9790,9770,9790,9770,1025
|
|
20240627,140400,6443663340,9770,9780,9790,9770,1214
|
|
20240627,140300,6431794230,9790,9790,9790,9780,303
|
|
20240627,140200,6428827870,9790,9790,9800,9790,1161
|
|
20240627,140100,6417451820,9740,9740,9800,9740,384
|
|
20240627,140000,6413700220,9790,9740,9790,9740,1648
|
|
20240627,135900,6397596180,9740,9740,9740,9740,175
|
|
20240627,135800,6395891680,9740,9750,9770,9740,1245
|
|
20240627,135700,6383740140,9750,9750,9750,9750,117
|
|
20240627,135600,6382599390,9750,9750,9750,9740,41
|
|
20240627,135500,6382199940,9740,9740,9740,9740,148
|
|
20240627,135400,6380758420,9740,9740,9740,9740,564
|
|
20240627,135300,6375265060,9740,9730,9740,9730,1293
|
|
20240627,135200,6362682010,9730,9730,9730,9730,59
|
|
20240627,135100,6362107940,9730,9730,9730,9710,1122
|
|
20240627,135000,6351212200,9740,9740,9740,9740,6
|
|
20240627,134900,6351153760,9700,9740,9740,9700,7677
|
|
20240627,134800,6276628720,9740,9740,9750,9740,441
|
|
20240627,134700,6272333170,9740,9720,9740,9720,1171
|
|
20240627,134600,6260946210,9720,9720,9720,9710,1392
|
|
20240627,134500,6247425590,9720,9720,9720,9710,2444
|
|
20240627,134400,6223680900,9710,9720,9720,9710,337
|
|
20240627,134300,6220405330,9710,9710,9720,9700,563
|
|
20240627,134200,6214938850,9710,9720,9720,9700,1726
|
|
20240627,134100,6198194700,9720,9720,9720,9710,24
|
|
20240627,134000,6197961430,9720,9700,9720,9700,1063
|
|
20240627,133900,6187647940,9700,9700,9730,9690,1486
|
|
20240627,133800,6173234140,9690,9730,9730,9690,22870
|
|
20240627,133700,5951361680,9720,9750,9760,9720,18013
|
|
20240627,133600,5775946390,9770,9750,9770,9750,496
|
|
20240627,133500,5771110090,9760,9760,9760,9760,637
|
|
20240627,133400,5764892970,9760,9760,9760,9760,500
|
|
20240627,133300,5760012970,9760,9770,9770,9760,353
|
|
20240627,133200,5756564180,9770,9770,9770,9770,161
|
|
20240627,133100,5754991210,9770,9770,9770,9770,620
|
|
20240627,133000,5748933810,9760,9760,9760,9760,150
|
|
20240627,132900,5747469810,9750,9760,9760,9750,2019
|
|
20240627,132800,5727770640,9760,9760,9760,9760,400
|
|
20240627,132700,5723866640,9770,9760,9770,9760,1020
|
|
20240627,132600,5713907530,9770,9790,9790,9770,8046
|
|
20240627,132500,5635221070,9790,9790,9790,9790,0
|
|
20240627,132400,5635221070,9790,9760,9790,9760,593
|
|
20240627,132300,5629421090,9760,9760,9760,9760,0
|
|
20240627,132200,5629421090,9760,9780,9780,9760,70
|
|
20240627,132100,5628737510,9780,9780,9780,9780,0
|
|
20240627,132000,5628737510,9780,9780,9780,9770,2020
|
|
20240627,131900,5608982410,9780,9780,9780,9780,1
|
|
20240627,131800,5608972630,9780,9760,9780,9760,44
|
|
20240627,131700,5608543130,9750,9760,9760,9750,1700
|
|
20240627,131600,5591959420,9760,9760,9760,9760,235
|
|
20240627,131500,5589665820,9760,9770,9770,9760,3170
|
|
20240627,131400,5558726120,9780,9790,9790,9780,114
|
|
20240627,131300,5557610590,9790,9790,9790,9790,80
|
|
20240627,131200,5556827390,9790,9790,9790,9790,50
|
|
20240627,131100,5556337890,9790,9790,9790,9790,112
|
|
20240627,131000,5555241410,9790,9790,9790,9790,113
|
|
20240627,130900,5554135140,9790,9800,9800,9790,5
|
|
20240627,130800,5554086180,9800,9790,9800,9790,497
|
|
20240627,130700,5549220500,9790,9790,9790,9790,746
|
|
20240627,130600,5541917160,9790,9770,9790,9770,1298
|
|
20240627,130500,5529234020,9770,9770,9770,9770,140
|
|
20240627,130400,5527866220,9770,9770,9770,9770,98
|
|
20240627,130300,5526908760,9760,9760,9770,9760,1002
|
|
20240627,130200,5517129220,9760,9770,9770,9760,356
|
|
20240627,130100,5513652020,9770,9770,9770,9770,696
|
|
20240627,130000,5506852100,9770,9770,9770,9770,100
|
|
20240627,125900,5505875100,9770,9780,9780,9770,1081
|
|
20240627,125800,5495307340,9780,9780,9780,9780,1296
|
|
20240627,125700,5482632460,9780,9790,9790,9780,875
|
|
20240627,125600,5474066300,9790,9790,9790,9790,493
|
|
20240627,125500,5469239830,9780,9800,9800,9780,581
|
|
20240627,125400,5463547480,9800,9800,9800,9800,665
|
|
20240627,125300,5457030480,9800,9800,9800,9790,99
|
|
20240627,125200,5456060380,9780,9780,9780,9780,58
|
|
20240627,125100,5455493140,9770,9800,9810,9770,1432
|
|
20240627,125000,5441464480,9810,9790,9830,9780,5521
|
|
20240627,124900,5387338020,9790,9790,9800,9790,1068
|
|
20240627,124800,5376874760,9790,9790,9790,9770,956
|
|
20240627,124700,5367515980,9790,9790,9790,9790,9
|
|
20240627,124600,5367427870,9790,9790,9790,9770,475
|
|
20240627,124500,5362784420,9790,9790,9790,9790,521
|
|
20240627,124400,5357683830,9790,9790,9790,9790,990
|
|
20240627,124300,5347991730,9790,9760,9790,9760,225
|
|
20240627,124200,5345795260,9750,9770,9770,9750,318
|
|
20240627,124100,5342692660,9750,9770,9780,9750,3277
|
|
20240627,124000,5310672670,9770,9770,9790,9770,156
|
|
20240627,123900,5309148350,9790,9780,9790,9780,576
|
|
20240627,123800,5303514830,9750,9730,9750,9730,336
|
|
20240627,123700,5300243310,9730,9710,9730,9710,1859
|
|
20240627,123600,5282174600,9710,9720,9740,9700,7913
|
|
20240627,123500,5205359480,9720,9740,9740,9720,3104
|
|
20240627,123400,5175175310,9730,9730,9730,9730,40
|
|
20240627,123300,5174786110,9730,9730,9750,9730,274
|
|
20240627,123200,5172118890,9730,9750,9750,9730,219
|
|
20240627,123100,5169987120,9740,9750,9750,9740,56
|
|
20240627,123000,5169441670,9750,9730,9750,9730,362
|
|
20240627,122900,5165919390,9730,9740,9740,9730,1310
|
|
20240627,122800,5153161490,9740,9740,9740,9740,2120
|
|
20240627,122700,5132512690,9750,9750,9750,9740,67
|
|
20240627,122600,5131859780,9750,9750,9750,9750,106
|
|
20240627,122500,5130826280,9750,9750,9750,9750,1
|
|
20240627,122400,5130816530,9750,9750,9750,9750,1130
|
|
20240627,122300,5119799030,9750,9750,9750,9750,550
|
|
20240627,122200,5114436530,9750,9750,9750,9750,123
|
|
20240627,122100,5113237280,9750,9760,9760,9750,5918
|
|
20240627,122000,5055523400,9760,9790,9790,9760,1462
|
|
20240627,121900,5041246340,9790,9790,9790,9790,50
|
|
20240627,121800,5040756840,9790,9790,9790,9790,5
|
|
20240627,121700,5040707890,9790,9790,9790,9790,406
|
|
20240627,121600,5036733150,9780,9780,9780,9770,1239
|
|
20240627,121500,5024616400,9780,9780,9780,9780,884
|
|
20240627,121400,5015970880,9780,9780,9780,9780,68
|
|
20240627,121300,5015305840,9780,9780,9780,9780,3
|
|
20240627,121200,5015276500,9780,9770,9780,9770,1162
|
|
20240627,121100,5003923560,9780,9770,9780,9770,894
|
|
20240627,121000,4995188210,9770,9780,9780,9770,52
|
|
20240627,120900,4994679660,9770,9770,9780,9770,605
|
|
20240627,120800,4988768800,9770,9790,9790,9770,1559
|
|
20240627,120700,4973526920,9790,9800,9800,9790,346
|
|
20240627,120600,4970136480,9810,9810,9810,9810,116
|
|
20240627,120500,4968998520,9820,9820,9820,9820,20
|
|
20240627,120400,4968802120,9810,9810,9810,9810,60
|
|
20240627,120300,4968213520,9810,9810,9810,9810,0
|
|
20240627,120200,4968213520,9810,9820,9820,9810,3072
|
|
20240627,120100,4938077180,9820,9820,9820,9820,263
|
|
20240627,120000,4935494520,9820,9820,9820,9810,477
|
|
20240627,115900,4930812880,9820,9820,9820,9820,252
|
|
20240627,115800,4928338240,9820,9830,9830,9820,187
|
|
20240627,115700,4926500230,9830,9820,9830,9820,284
|
|
20240627,115600,4923710390,9810,9820,9820,9810,575
|
|
20240627,115500,4918064960,9820,9790,9820,9780,977
|
|
20240627,115400,4908497170,9790,9790,9790,9780,1005
|
|
20240627,115300,4898658940,9790,9800,9800,9790,4215
|
|
20240627,115200,4857389770,9800,9800,9800,9800,335
|
|
20240627,115100,4854106770,9790,9800,9800,9790,696
|
|
20240627,115000,4847287930,9800,9800,9800,9790,1936
|
|
20240627,114900,4828315140,9790,9800,9800,9790,26
|
|
20240627,114800,4828060540,9800,9800,9800,9800,516
|
|
20240627,114700,4823003740,9800,9800,9810,9800,1135
|
|
20240627,114600,4811880240,9800,9810,9810,9800,577
|
|
20240627,114500,4806224870,9810,9810,9810,9810,1
|
|
20240627,114400,4806215060,9810,9810,9810,9810,100
|
|
20240627,114300,4805234060,9810,9810,9810,9810,152
|
|
20240627,114200,4803742940,9810,9810,9810,9800,485
|
|
20240627,114100,4798986390,9800,9800,9800,9800,0
|
|
20240627,114000,4798986390,9800,9810,9810,9800,1333
|
|
20240627,113900,4785912570,9800,9790,9800,9790,2795
|
|
20240627,113800,4758522220,9790,9780,9790,9780,186
|
|
20240627,113700,4756702390,9780,9780,9780,9780,812
|
|
20240627,113600,4748761030,9780,9780,9780,9780,0
|
|
20240627,113500,4748761030,9780,9780,9780,9780,342
|
|
20240627,113400,4745416270,9800,9790,9800,9780,126
|
|
20240627,113300,4744182550,9790,9780,9790,9780,17
|
|
20240627,113200,4744016130,9780,9780,9780,9780,83
|
|
20240627,113100,4743204390,9780,9780,9780,9780,330
|
|
20240627,113000,4739976990,9780,9780,9780,9780,23
|
|
20240627,112900,4739752050,9780,9810,9810,9780,1704
|
|
20240627,112800,4723067450,9800,9810,9810,9800,4893
|
|
20240627,112700,4675078940,9810,9820,9820,9810,27
|
|
20240627,112600,4674813810,9810,9820,9820,9810,281
|
|
20240627,112500,4672055820,9810,9810,9820,9810,205
|
|
20240627,112400,4670043430,9820,9830,9830,9820,950
|
|
20240627,112300,4660714380,9830,9840,9840,9830,734
|
|
20240627,112200,4653499150,9830,9840,9840,9830,254
|
|
20240627,112100,4651000290,9840,9840,9850,9840,714
|
|
20240627,112000,4643974030,9830,9830,9830,9830,202
|
|
20240627,111900,4641988370,9830,9830,9830,9820,1336
|
|
20240627,111800,4628867890,9820,9820,9830,9820,430
|
|
20240627,111700,4624641500,9830,9820,9830,9820,80
|
|
20240627,111600,4623855600,9820,9810,9820,9810,2317
|
|
20240627,111500,4601102710,9810,9810,9810,9810,25
|
|
20240627,111400,4600857460,9810,9810,9810,9810,50
|
|
20240627,111300,4600366960,9810,9810,9810,9810,355
|
|
20240627,111200,4596884410,9810,9800,9810,9800,225
|
|
20240627,111100,4594679160,9810,9810,9810,9800,899
|
|
20240627,111000,4585866480,9810,9810,9820,9810,583
|
|
20240627,110900,4580147240,9810,9820,9820,9810,602
|
|
20240627,110800,4574240490,9820,9820,9820,9820,744
|
|
20240627,110700,4566934410,9820,9810,9820,9810,1121
|
|
20240627,110600,4555934090,9810,9800,9810,9800,152
|
|
20240627,110500,4554443470,9810,9810,9810,9810,615
|
|
20240627,110400,4548410320,9800,9810,9810,9800,170
|
|
20240627,110300,4546744170,9810,9800,9810,9800,457
|
|
20240627,110200,4542262320,9800,9800,9800,9800,199
|
|
20240627,110100,4540312120,9810,9800,9810,9800,239
|
|
20240627,110000,4537968870,9800,9800,9800,9800,230
|
|
20240627,105900,4535714870,9760,9760,9800,9760,703
|
|
20240627,105800,4528853510,9760,9770,9770,9760,150
|
|
20240627,105700,4527389500,9760,9810,9810,9750,3318
|
|
20240627,105600,4494953190,9800,9810,9810,9800,2520
|
|
20240627,105500,4470232490,9810,9820,9820,9800,1575
|
|
20240627,105400,4454776710,9820,9820,9820,9820,1311
|
|
20240627,105300,4441902690,9800,9760,9800,9750,3077
|
|
20240627,105200,4411805220,9750,9750,9750,9740,106
|
|
20240627,105100,4410772280,9730,9800,9800,9730,3636
|
|
20240627,105000,4375300990,9800,9790,9800,9780,663
|
|
20240627,104900,4368811780,9790,9790,9790,9790,1525
|
|
20240627,104800,4353882030,9790,9790,9790,9790,120
|
|
20240627,104700,4352707230,9790,9770,9790,9760,859
|
|
20240627,104600,4344314790,9770,9760,9770,9760,188
|
|
20240627,104500,4342478870,9760,9760,9760,9750,430
|
|
20240627,104400,4338283070,9760,9750,9760,9750,141
|
|
20240627,104300,4336907920,9760,9760,9760,9750,40
|
|
20240627,104200,4336517820,9760,9730,9760,9730,414
|
|
20240627,104100,4332484070,9730,9740,9740,9730,1389
|
|
20240627,104000,4318967280,9750,9760,9760,9740,3036
|
|
20240627,103900,4289384280,9750,9760,9770,9750,2078
|
|
20240627,103800,4269115980,9770,9760,9770,9760,685
|
|
20240627,103700,4262427520,9760,9770,9770,9760,403
|
|
20240627,103600,4258492310,9770,9770,9770,9770,667
|
|
20240627,103500,4251975720,9770,9760,9800,9760,459
|
|
20240627,103400,4247484120,9800,9800,9800,9760,442
|
|
20240627,103300,4243165920,9760,9800,9800,9760,8558
|
|
20240627,103200,4159523310,9800,9830,9870,9800,1905
|
|
20240627,103100,4140830980,9830,9830,9830,9830,1
|
|
20240627,103000,4140821150,9830,9820,9830,9820,40
|
|
20240627,102900,4140428150,9800,9820,9820,9800,120
|
|
20240627,102800,4139251900,9810,9810,9810,9810,41
|
|
20240627,102700,4138849690,9810,9810,9810,9810,80
|
|
20240627,102600,4138064890,9810,9800,9810,9800,181
|
|
20240627,102500,4136290280,9800,9810,9810,9800,1276
|
|
20240627,102400,4123777730,9820,9830,9830,9820,3345
|
|
20240627,102300,4090919540,9840,9870,9870,9840,56
|
|
20240627,102200,4090368350,9840,9880,9890,9840,2763
|
|
20240627,102100,4063080390,9880,9850,9880,9850,2032
|
|
20240627,102000,4043044220,9820,9850,9850,9820,691
|
|
20240627,101900,4036255470,9820,9870,9870,9820,1171
|
|
20240627,101800,4024709360,9870,9860,9870,9850,2672
|
|
20240627,101700,3998346280,9850,9810,9850,9810,3318
|
|
20240627,101600,3965725180,9800,9790,9800,9780,1527
|
|
20240627,101500,3950768930,9780,9750,9790,9750,907
|
|
20240627,101400,3941899130,9750,9750,9760,9740,999
|
|
20240627,101300,3932159740,9740,9750,9750,9740,441
|
|
20240627,101200,3927860390,9750,9750,9750,9740,795
|
|
20240627,101100,3920112470,9750,9740,9750,9740,412
|
|
20240627,101000,3916097670,9740,9750,9750,9740,209
|
|
20240627,100900,3914060920,9750,9740,9750,9730,1146
|
|
20240627,100800,3902899310,9730,9750,9750,9730,1283
|
|
20240627,100700,3890412410,9760,9750,9770,9750,3350
|
|
20240627,100600,3857741500,9750,9770,9770,9750,447
|
|
20240627,100500,3853382830,9760,9770,9770,9720,1130
|
|
20240627,100400,3842389850,9770,9700,9770,9690,3551
|
|
20240627,100300,3807887530,9690,9750,9750,9640,15282
|
|
20240627,100200,3659727970,9780,9790,9790,9730,16327
|
|
20240627,100100,3500363590,9790,9790,9800,9790,3496
|
|
20240627,100000,3466137670,9800,9810,9810,9790,3144
|
|
20240627,095900,3435332870,9810,9810,9810,9800,1752
|
|
20240627,095800,3418156360,9810,9810,9810,9810,50
|
|
20240627,095700,3417665860,9820,9800,9820,9800,743
|
|
20240627,095600,3410373840,9810,9800,9810,9800,1655
|
|
20240627,095500,3394151370,9810,9810,9820,9810,939
|
|
20240627,095400,3384938910,9800,9800,9800,9790,1406
|
|
20240627,095300,3371161170,9800,9800,9800,9790,889
|
|
20240627,095200,3362451340,9790,9790,9800,9780,3858
|
|
20240627,095100,3324681330,9790,9790,9800,9790,1522
|
|
20240627,095000,3309779240,9790,9810,9820,9790,2305
|
|
20240627,094900,3287192740,9810,9800,9830,9800,3760
|
|
20240627,094800,3250313600,9800,9800,9810,9800,4068
|
|
20240627,094700,3210443380,9800,9810,9810,9800,1361
|
|
20240627,094600,3197103000,9810,9810,9810,9800,9176
|
|
20240627,094500,3107167700,9810,9840,9840,9800,11625
|
|
20240627,094400,2993093530,9840,9850,9850,9830,3234
|
|
20240627,094300,2961271100,9850,9850,9870,9850,1237
|
|
20240627,094200,2949079680,9850,9860,9870,9850,8771
|
|
20240627,094100,2862667830,9860,9870,9870,9860,707
|
|
20240627,094000,2855695780,9870,9870,9870,9860,2354
|
|
20240627,093900,2832476910,9870,9870,9870,9870,1374
|
|
20240627,093800,2818915530,9870,9870,9870,9860,2185
|
|
20240627,093700,2797365290,9870,9880,9880,9870,3544
|
|
20240627,093600,2762384580,9880,9890,9900,9880,2512
|
|
20240627,093500,2737550400,9880,9880,9890,9880,2039
|
|
20240627,093400,2717404430,9880,9890,9890,9880,709
|
|
20240627,093300,2710397400,9890,9890,9890,9880,635
|
|
20240627,093200,2704119650,9890,9900,9900,9880,2072
|
|
20240627,093100,2683624580,9900,9920,9920,9890,7628
|
|
20240627,093000,2608094850,9930,9930,9930,9920,1644
|
|
20240627,092900,2591780990,9920,9930,9930,9910,1104
|
|
20240627,092800,2580822730,9910,9960,9960,9900,6691
|
|
20240627,092700,2514465350,9960,9940,9970,9930,6500
|
|
20240627,092600,2449816140,9940,9950,9980,9920,12077
|
|
20240627,092500,2329674440,9980,9980,10000,9950,28662
|
|
20240627,092400,2043312920,9980,9900,9980,9900,14506
|
|
20240627,092300,1898930780,9910,9910,9920,9910,1318
|
|
20240627,092200,1885865350,9910,9910,9940,9900,6375
|
|
20240627,092100,1822601150,9910,9890,9910,9880,3091
|
|
20240627,092000,1792002180,9890,9850,9890,9830,5400
|
|
20240627,091900,1738816770,9850,9830,9850,9830,1214
|
|
20240627,091800,1726870070,9830,9850,9850,9830,2944
|
|
20240627,091700,1697890690,9840,9850,9850,9840,1302
|
|
20240627,091600,1685073550,9840,9840,9840,9840,2097
|
|
20240627,091500,1664439070,9840,9850,9880,9840,1629
|
|
20240627,091400,1648391950,9850,9850,9880,9850,2986
|
|
20240627,091300,1618974130,9860,9900,9910,9850,5744
|
|
20240627,091200,1562265650,9900,9920,9940,9890,7081
|
|
20240627,091100,1492089870,9920,9890,9930,9890,5418
|
|
20240627,091000,1438426600,9890,9880,9900,9880,5104
|
|
20240627,090900,1387930400,9880,9880,9880,9860,2318
|
|
20240627,090800,1365032720,9880,9850,9880,9840,4109
|
|
20240627,090700,1324530710,9850,9850,9850,9830,3064
|
|
20240627,090600,1294371110,9850,9840,9850,9830,2731
|
|
20240627,090500,1267495970,9830,9830,9850,9810,5866
|
|
20240627,090400,1209841060,9830,9870,9870,9810,11030
|
|
20240627,090300,1101195040,9860,9850,9890,9830,8022
|
|
20240627,090200,1022071880,9850,9800,9880,9790,8426
|
|
20240627,090100,939214480,9800,9920,9940,9740,24905
|
|
20240627,090000,694402880,9920,9980,9980,9890,67883
|