667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200400,419268070,7180,7180,7180,7180,1079
|
|
20240627,200300,419268070,7180,7180,7180,7180,0
|
|
20240627,200200,419268070,7180,7180,7180,7180,0
|
|
20240627,200100,419268070,7180,7180,7180,7180,0
|
|
20240627,200000,419268070,7180,7180,7180,7180,0
|
|
20240627,195900,419268070,7180,7180,7180,7180,0
|
|
20240627,195800,419268070,7180,7180,7180,7180,0
|
|
20240627,195700,419268070,7180,7180,7180,7180,0
|
|
20240627,195600,419268070,7180,7180,7180,7180,0
|
|
20240627,195500,419268070,7180,7180,7180,7180,0
|
|
20240627,195400,419268070,7180,7180,7180,7180,0
|
|
20240627,195300,419268070,7180,7180,7180,7180,0
|
|
20240627,195200,419268070,7180,7180,7180,7180,0
|
|
20240627,195100,419268070,7180,7180,7180,7180,0
|
|
20240627,195000,419268070,7180,7180,7180,7180,0
|
|
20240627,194900,419268070,7180,7180,7180,7180,0
|
|
20240627,194800,419268070,7180,7180,7180,7180,0
|
|
20240627,194700,419268070,7180,7180,7180,7180,0
|
|
20240627,194600,419268070,7180,7180,7180,7180,0
|
|
20240627,194500,419268070,7180,7180,7180,7180,0
|
|
20240627,194400,419268070,7180,7180,7180,7180,0
|
|
20240627,194300,419268070,7180,7180,7180,7180,0
|
|
20240627,194200,419268070,7180,7180,7180,7180,0
|
|
20240627,194100,419268070,7180,7180,7180,7180,0
|
|
20240627,194000,419268070,7180,7180,7180,7180,0
|
|
20240627,193900,419268070,7180,7180,7180,7180,0
|
|
20240627,193800,419268070,7180,7180,7180,7180,0
|
|
20240627,193700,419268070,7180,7180,7180,7180,0
|
|
20240627,193600,419268070,7180,7180,7180,7180,0
|
|
20240627,193500,419268070,7180,7180,7180,7180,0
|
|
20240627,193400,419268070,7180,7180,7180,7180,1079
|
|
20240627,193300,419268070,7180,7180,7180,7180,0
|
|
20240627,193200,419268070,7180,7180,7180,7180,0
|
|
20240627,193100,419268070,7180,7180,7180,7180,0
|
|
20240627,193000,419268070,7180,7180,7180,7180,0
|
|
20240627,192900,419268070,7180,7180,7180,7180,0
|
|
20240627,192800,419268070,7180,7180,7180,7180,0
|
|
20240627,192700,419268070,7180,7180,7180,7180,0
|
|
20240627,192600,419268070,7180,7180,7180,7180,0
|
|
20240627,192500,419268070,7180,7180,7180,7180,0
|
|
20240627,192400,419268070,7180,7180,7180,7180,0
|
|
20240627,192300,419268070,7180,7180,7180,7180,0
|
|
20240627,192200,419268070,7180,7180,7180,7180,0
|
|
20240627,192100,419268070,7180,7180,7180,7180,0
|
|
20240627,192000,419268070,7180,7180,7180,7180,0
|
|
20240627,191900,419268070,7180,7180,7180,7180,0
|
|
20240627,191800,419268070,7180,7180,7180,7180,0
|
|
20240627,191700,419268070,7180,7180,7180,7180,0
|
|
20240627,191600,419268070,7180,7180,7180,7180,0
|
|
20240627,191500,419268070,7180,7180,7180,7180,0
|
|
20240627,191400,419268070,7180,7180,7180,7180,0
|
|
20240627,191300,419268070,7180,7180,7180,7180,0
|
|
20240627,191200,419268070,7180,7180,7180,7180,0
|
|
20240627,191100,419268070,7180,7180,7180,7180,0
|
|
20240627,191000,419268070,7180,7180,7180,7180,0
|
|
20240627,190900,419268070,7180,7180,7180,7180,0
|
|
20240627,190800,419268070,7180,7180,7180,7180,0
|
|
20240627,190700,419268070,7180,7180,7180,7180,0
|
|
20240627,190600,419268070,7180,7180,7180,7180,0
|
|
20240627,190500,419268070,7180,7180,7180,7180,0
|
|
20240627,190400,419268070,7180,7180,7180,7180,1079
|
|
20240627,190300,419268070,7180,7180,7180,7180,0
|
|
20240627,190200,419268070,7180,7180,7180,7180,0
|
|
20240627,190100,419268070,7180,7180,7180,7180,0
|
|
20240627,190000,419268070,7180,7180,7180,7180,0
|
|
20240627,185900,419268070,7180,7180,7180,7180,0
|
|
20240627,185800,419268070,7180,7180,7180,7180,0
|
|
20240627,185700,419268070,7180,7180,7180,7180,0
|
|
20240627,185600,419268070,7180,7180,7180,7180,0
|
|
20240627,185500,419268070,7180,7180,7180,7180,0
|
|
20240627,185400,419268070,7180,7180,7180,7180,0
|
|
20240627,185300,419268070,7180,7180,7180,7180,0
|
|
20240627,185200,419268070,7180,7180,7180,7180,0
|
|
20240627,185100,419268070,7180,7180,7180,7180,0
|
|
20240627,185000,419268070,7180,7180,7180,7180,0
|
|
20240627,184900,419268070,7180,7180,7180,7180,0
|
|
20240627,184800,419268070,7180,7180,7180,7180,0
|
|
20240627,184700,419268070,7180,7180,7180,7180,0
|
|
20240627,184600,419268070,7180,7180,7180,7180,0
|
|
20240627,184500,419268070,7180,7180,7180,7180,0
|
|
20240627,184400,419268070,7180,7180,7180,7180,0
|
|
20240627,184300,419268070,7180,7180,7180,7180,0
|
|
20240627,184200,419268070,7180,7180,7180,7180,0
|
|
20240627,184100,419268070,7180,7180,7180,7180,0
|
|
20240627,184000,419268070,7180,7180,7180,7180,0
|
|
20240627,183900,419268070,7180,7180,7180,7180,0
|
|
20240627,183800,419268070,7180,7180,7180,7180,0
|
|
20240627,183700,419268070,7180,7180,7180,7180,0
|
|
20240627,183600,419268070,7180,7180,7180,7180,0
|
|
20240627,183500,419268070,7180,7180,7180,7180,0
|
|
20240627,183400,419268070,7180,7180,7180,7180,1079
|
|
20240627,183300,419268070,7180,7180,7180,7180,0
|
|
20240627,183200,419268070,7180,7180,7180,7180,0
|
|
20240627,183100,419268070,7180,7180,7180,7180,0
|
|
20240627,183000,419268070,7180,7180,7180,7180,0
|
|
20240627,182900,419268070,7180,7180,7180,7180,0
|
|
20240627,182800,419268070,7180,7180,7180,7180,0
|
|
20240627,182700,419268070,7180,7180,7180,7180,0
|
|
20240627,182600,419268070,7180,7180,7180,7180,0
|
|
20240627,182500,419268070,7180,7180,7180,7180,0
|
|
20240627,182400,419268070,7180,7180,7180,7180,0
|
|
20240627,182300,419268070,7180,7180,7180,7180,0
|
|
20240627,182200,419268070,7180,7180,7180,7180,0
|
|
20240627,182100,419268070,7180,7180,7180,7180,0
|
|
20240627,182000,419268070,7180,7180,7180,7180,0
|
|
20240627,181900,419268070,7180,7180,7180,7180,0
|
|
20240627,181800,419268070,7180,7180,7180,7180,0
|
|
20240627,181700,419268070,7180,7180,7180,7180,0
|
|
20240627,181600,419268070,7180,7180,7180,7180,0
|
|
20240627,181500,419268070,7180,7180,7180,7180,0
|
|
20240627,181400,419268070,7180,7180,7180,7180,0
|
|
20240627,181300,419268070,7180,7180,7180,7180,0
|
|
20240627,181200,419268070,7180,7180,7180,7180,0
|
|
20240627,181100,419268070,7180,7180,7180,7180,0
|
|
20240627,181000,419268070,7180,7180,7180,7180,0
|
|
20240627,180900,419268070,7180,7180,7180,7180,0
|
|
20240627,180800,419268070,7180,7180,7180,7180,0
|
|
20240627,180700,419268070,7180,7180,7180,7180,0
|
|
20240627,180600,419268070,7180,7180,7180,7180,0
|
|
20240627,180500,419268070,7180,7180,7180,7180,0
|
|
20240627,180400,419268070,7180,7180,7180,7180,1079
|
|
20240627,180300,419268070,7180,7180,7180,7180,0
|
|
20240627,180200,419268070,7180,7180,7180,7180,0
|
|
20240627,180100,419268070,7180,7180,7180,7180,0
|
|
20240627,180000,419268070,7180,7180,7180,7180,0
|
|
20240627,175900,419268070,7180,7180,7180,7180,0
|
|
20240627,175800,419268070,7180,7180,7180,7180,0
|
|
20240627,175700,419268070,7180,7180,7180,7180,0
|
|
20240627,175600,419268070,7180,7180,7180,7180,0
|
|
20240627,175500,419268070,7180,7180,7180,7180,0
|
|
20240627,175400,419268070,7180,7180,7180,7180,0
|
|
20240627,175300,419268070,7180,7180,7180,7180,0
|
|
20240627,175200,419268070,7180,7180,7180,7180,0
|
|
20240627,175100,419268070,7180,7180,7180,7180,0
|
|
20240627,175000,419268070,7180,7180,7180,7180,0
|
|
20240627,174900,419268070,7180,7180,7180,7180,0
|
|
20240627,174800,419268070,7180,7180,7180,7180,0
|
|
20240627,174700,419268070,7180,7180,7180,7180,0
|
|
20240627,174600,419268070,7180,7180,7180,7180,0
|
|
20240627,174500,419268070,7180,7180,7180,7180,0
|
|
20240627,174400,419268070,7180,7180,7180,7180,0
|
|
20240627,174300,419268070,7180,7180,7180,7180,0
|
|
20240627,174200,419268070,7180,7180,7180,7180,0
|
|
20240627,174100,419268070,7180,7180,7180,7180,0
|
|
20240627,174000,419268070,7180,7180,7180,7180,0
|
|
20240627,173900,419268070,7180,7180,7180,7180,0
|
|
20240627,173800,419268070,7180,7180,7180,7180,0
|
|
20240627,173700,419268070,7180,7180,7180,7180,0
|
|
20240627,173600,419268070,7180,7180,7180,7180,0
|
|
20240627,173500,419268070,7180,7180,7180,7180,0
|
|
20240627,173400,419268070,7180,7180,7180,7180,1079
|
|
20240627,173300,419268070,7180,7180,7180,7180,0
|
|
20240627,173200,419268070,7180,7180,7180,7180,0
|
|
20240627,173100,419268070,7180,7180,7180,7180,0
|
|
20240627,173000,419268070,7180,7180,7180,7180,0
|
|
20240627,172900,419268070,7180,7180,7180,7180,0
|
|
20240627,172800,419268070,7180,7180,7180,7180,0
|
|
20240627,172700,419268070,7180,7180,7180,7180,0
|
|
20240627,172600,419268070,7180,7180,7180,7180,0
|
|
20240627,172500,419268070,7180,7180,7180,7180,0
|
|
20240627,172400,419268070,7180,7180,7180,7180,0
|
|
20240627,172300,419268070,7180,7180,7180,7180,0
|
|
20240627,172200,419268070,7180,7180,7180,7180,0
|
|
20240627,172100,419268070,7180,7180,7180,7180,0
|
|
20240627,172000,419268070,7180,7180,7180,7180,0
|
|
20240627,171900,419268070,7180,7180,7180,7180,0
|
|
20240627,171800,419268070,7180,7180,7180,7180,0
|
|
20240627,171700,419268070,7180,7180,7180,7180,0
|
|
20240627,171600,419268070,7180,7180,7180,7180,0
|
|
20240627,171500,419268070,7180,7180,7180,7180,0
|
|
20240627,171400,419268070,7180,7180,7180,7180,0
|
|
20240627,171300,419268070,7180,7180,7180,7180,0
|
|
20240627,171200,419268070,7180,7180,7180,7180,0
|
|
20240627,171100,419268070,7180,7180,7180,7180,0
|
|
20240627,171000,419268070,7180,7180,7180,7180,0
|
|
20240627,170900,419268070,7180,7180,7180,7180,0
|
|
20240627,170800,419268070,7180,7180,7180,7180,0
|
|
20240627,170700,419268070,7180,7180,7180,7180,0
|
|
20240627,170600,419268070,7180,7180,7180,7180,0
|
|
20240627,170500,419268070,7180,7180,7180,7180,0
|
|
20240627,170400,419268070,7180,7180,7180,7180,1079
|
|
20240627,170300,419268070,7180,7180,7180,7180,0
|
|
20240627,170200,419268070,7180,7180,7180,7180,0
|
|
20240627,170100,419268070,7180,7180,7180,7180,0
|
|
20240627,170000,419268070,7180,7180,7180,7180,0
|
|
20240627,165900,419268070,7180,7180,7180,7180,0
|
|
20240627,165800,419268070,7180,7180,7180,7180,0
|
|
20240627,165700,419268070,7180,7180,7180,7180,0
|
|
20240627,165600,419268070,7180,7180,7180,7180,0
|
|
20240627,165500,419268070,7180,7180,7180,7180,0
|
|
20240627,165400,419268070,7180,7180,7180,7180,0
|
|
20240627,165300,419268070,7180,7180,7180,7180,0
|
|
20240627,165200,419268070,7180,7180,7180,7180,0
|
|
20240627,165100,419268070,7180,7180,7180,7180,0
|
|
20240627,165000,419268070,7180,7180,7180,7180,0
|
|
20240627,164900,419268070,7180,7180,7180,7180,0
|
|
20240627,164800,419268070,7180,7180,7180,7180,0
|
|
20240627,164700,419268070,7180,7180,7180,7180,0
|
|
20240627,164600,419268070,7180,7180,7180,7180,0
|
|
20240627,164500,419268070,7180,7180,7180,7180,0
|
|
20240627,164400,419268070,7180,7180,7180,7180,0
|
|
20240627,164300,419268070,7180,7180,7180,7180,0
|
|
20240627,164200,419268070,7180,7180,7180,7180,0
|
|
20240627,164100,419268070,7180,7180,7180,7180,0
|
|
20240627,164000,419268070,7180,7180,7180,7180,0
|
|
20240627,163900,419268070,7180,7180,7180,7180,0
|
|
20240627,163800,419268070,7180,7180,7180,7180,0
|
|
20240627,163700,419268070,7180,7180,7180,7180,0
|
|
20240627,163600,419268070,7180,7180,7180,7180,0
|
|
20240627,163500,419268070,7180,7180,7180,7180,0
|
|
20240627,163400,419268070,7180,7180,7180,7180,1079
|
|
20240627,163300,419268070,7180,7180,7180,7180,0
|
|
20240627,163200,419268070,7180,7180,7180,7180,0
|
|
20240627,163100,419268070,7180,7180,7180,7180,0
|
|
20240627,163000,419268070,7180,7180,7180,7180,0
|
|
20240627,162900,419268070,7180,7180,7180,7180,0
|
|
20240627,162800,419268070,7180,7180,7180,7180,0
|
|
20240627,162700,419268070,7180,7180,7180,7180,0
|
|
20240627,162600,419268070,7180,7180,7180,7180,0
|
|
20240627,162500,419268070,7180,7180,7180,7180,0
|
|
20240627,162400,419268070,7180,7180,7180,7180,0
|
|
20240627,162300,419268070,7180,7180,7180,7180,0
|
|
20240627,162200,419268070,7180,7180,7180,7180,0
|
|
20240627,162100,419268070,7180,7180,7180,7180,0
|
|
20240627,162000,419268070,7180,7180,7180,7180,0
|
|
20240627,161900,419268070,7180,7180,7180,7180,0
|
|
20240627,161800,419268070,7180,7180,7180,7180,0
|
|
20240627,161700,419268070,7180,7180,7180,7180,0
|
|
20240627,161600,419268070,7180,7180,7180,7180,0
|
|
20240627,161500,419268070,7180,7180,7180,7180,0
|
|
20240627,161400,419268070,7180,7180,7180,7180,0
|
|
20240627,161300,419268070,7180,7180,7180,7180,0
|
|
20240627,161200,419268070,7180,7180,7180,7180,0
|
|
20240627,161100,419268070,7180,7180,7180,7180,0
|
|
20240627,161000,419268070,7180,7180,7180,7180,0
|
|
20240627,160900,419268070,7180,7180,7180,7180,0
|
|
20240627,160800,419268070,7180,7180,7180,7180,0
|
|
20240627,160700,419268070,7180,7180,7180,7180,0
|
|
20240627,160600,419268070,7180,7180,7180,7180,0
|
|
20240627,160500,419268070,7180,7180,7180,7180,0
|
|
20240627,160400,419268070,7180,7180,7180,7180,1079
|
|
20240627,160300,419268070,7180,7180,7180,7180,0
|
|
20240627,160200,419268070,7180,7180,7180,7180,0
|
|
20240627,160100,419268070,7180,7180,7180,7180,0
|
|
20240627,160000,419268070,7180,7180,7180,7180,0
|
|
20240627,155900,419268070,7180,7180,7180,7180,0
|
|
20240627,155800,419268070,7180,7180,7180,7180,0
|
|
20240627,155700,419268070,7180,7180,7180,7180,0
|
|
20240627,155600,419268070,7180,7180,7180,7180,0
|
|
20240627,155500,419268070,7180,7180,7180,7180,0
|
|
20240627,155400,419268070,7180,7180,7180,7180,0
|
|
20240627,155300,419268070,7180,7180,7180,7180,0
|
|
20240627,155200,419268070,7180,7180,7180,7180,0
|
|
20240627,155100,419268070,7180,7180,7180,7180,0
|
|
20240627,155000,419268070,7180,7180,7180,7180,0
|
|
20240627,154900,419268070,7180,7180,7180,7180,0
|
|
20240627,154800,419268070,7180,7180,7180,7180,0
|
|
20240627,154700,419268070,7180,7180,7180,7180,0
|
|
20240627,154600,419268070,7180,7180,7180,7180,0
|
|
20240627,154500,419268070,7180,7180,7180,7180,0
|
|
20240627,154400,419268070,7180,7180,7180,7180,0
|
|
20240627,154300,419268070,7180,7180,7180,7180,0
|
|
20240627,154200,419268070,7180,7180,7180,7180,0
|
|
20240627,154100,419268070,7180,7180,7180,7180,0
|
|
20240627,154000,419268070,7180,7180,7180,7180,0
|
|
20240627,153900,419268070,7180,7180,7180,7180,0
|
|
20240627,153800,419268070,7180,7180,7180,7180,0
|
|
20240627,153700,419268070,7180,7180,7180,7180,0
|
|
20240627,153600,419268070,7180,7180,7180,7180,0
|
|
20240627,153500,419268070,7180,7180,7180,7180,0
|
|
20240627,153400,419268070,7180,7180,7180,7180,1079
|
|
20240627,153300,419268070,7180,7180,7180,7180,0
|
|
20240627,153200,419268070,7180,7180,7180,7180,0
|
|
20240627,153100,419268070,7180,7180,7180,7180,0
|
|
20240627,153000,419268070,7180,7180,7180,7180,1079
|
|
20240627,152900,411520850,7180,7180,7180,7180,0
|
|
20240627,152800,411520850,7180,7180,7180,7180,0
|
|
20240627,152700,411520850,7180,7180,7180,7180,0
|
|
20240627,152600,411520850,7180,7180,7180,7180,0
|
|
20240627,152500,411520850,7180,7180,7180,7180,0
|
|
20240627,152400,411520850,7180,7180,7180,7180,0
|
|
20240627,152300,411520850,7180,7180,7180,7180,0
|
|
20240627,152200,411520850,7180,7180,7180,7180,0
|
|
20240627,152100,411520850,7180,7180,7180,7180,0
|
|
20240627,152000,411520850,7180,7180,7180,7180,0
|
|
20240627,151900,411520850,7180,7180,7180,7180,0
|
|
20240627,151800,411520850,7180,7180,7180,7180,0
|
|
20240627,151700,411520850,7180,7180,7180,7180,100
|
|
20240627,151600,410802850,7180,7180,7180,7180,0
|
|
20240627,151500,410802850,7180,7180,7180,7180,108
|
|
20240627,151400,410027410,7200,7200,7200,7200,0
|
|
20240627,151300,410027410,7200,7200,7200,7200,110
|
|
20240627,151200,409235410,7180,7220,7220,7180,30
|
|
20240627,151100,409019410,7220,7220,7220,7220,0
|
|
20240627,151000,409019410,7220,7220,7220,7220,0
|
|
20240627,150900,409019410,7220,7220,7220,7220,0
|
|
20240627,150800,409019410,7220,7220,7220,7220,0
|
|
20240627,150700,409019410,7220,7220,7220,7220,0
|
|
20240627,150600,409019410,7220,7220,7220,7220,0
|
|
20240627,150500,409019410,7220,7210,7220,7170,488
|
|
20240627,150400,405515990,7160,7160,7160,7160,0
|
|
20240627,150300,405515990,7160,7160,7160,7160,0
|
|
20240627,150200,405515990,7160,7160,7160,7160,100
|
|
20240627,150100,404799990,7160,7160,7160,7160,200
|
|
20240627,150000,403367990,7210,7180,7210,7160,399
|
|
20240627,145900,400499570,7200,7200,7200,7200,1
|
|
20240627,145800,400492370,7190,7190,7190,7190,0
|
|
20240627,145700,400492370,7190,7190,7190,7190,0
|
|
20240627,145600,400492370,7190,7190,7190,7190,0
|
|
20240627,145500,400492370,7190,7190,7190,7190,0
|
|
20240627,145400,400492370,7190,7190,7190,7190,0
|
|
20240627,145300,400492370,7190,7170,7190,7170,217
|
|
20240627,145200,398933480,7170,7170,7170,7170,0
|
|
20240627,145100,398933480,7170,7170,7170,7170,0
|
|
20240627,145000,398933480,7170,7170,7170,7170,0
|
|
20240627,144900,398933480,7170,7170,7170,7170,0
|
|
20240627,144800,398933480,7170,7170,7170,7170,700
|
|
20240627,144700,393914480,7170,7170,7170,7170,0
|
|
20240627,144600,393914480,7170,7170,7170,7170,0
|
|
20240627,144500,393914480,7170,7170,7170,7170,0
|
|
20240627,144400,393914480,7170,7170,7170,7170,1
|
|
20240627,144300,393907310,7170,7170,7170,7170,15
|
|
20240627,144200,393799760,7160,7160,7160,7160,0
|
|
20240627,144100,393799760,7160,7160,7160,7160,0
|
|
20240627,144000,393799760,7160,7160,7160,7160,0
|
|
20240627,143900,393799760,7160,7160,7160,7160,0
|
|
20240627,143800,393799760,7160,7160,7160,7160,40
|
|
20240627,143700,393513360,7160,7160,7160,7160,0
|
|
20240627,143600,393513360,7160,7160,7160,7160,0
|
|
20240627,143500,393513360,7160,7160,7160,7160,0
|
|
20240627,143400,393513360,7160,7160,7160,7160,0
|
|
20240627,143300,393513360,7160,7160,7160,7160,1
|
|
20240627,143200,393506200,7220,7220,7220,7220,0
|
|
20240627,143100,393506200,7220,7220,7220,7220,0
|
|
20240627,143000,393506200,7220,7220,7220,7220,0
|
|
20240627,142900,393506200,7220,7220,7220,7220,0
|
|
20240627,142800,393506200,7220,7220,7220,7220,0
|
|
20240627,142700,393506200,7220,7220,7220,7220,0
|
|
20240627,142600,393506200,7220,7220,7220,7220,0
|
|
20240627,142500,393506200,7220,7220,7220,7220,0
|
|
20240627,142400,393506200,7220,7170,7220,7140,1001
|
|
20240627,142300,386338500,7220,7220,7220,7220,0
|
|
20240627,142200,386338500,7220,7220,7220,7220,0
|
|
20240627,142100,386338500,7220,7220,7220,7220,0
|
|
20240627,142000,386338500,7220,7220,7220,7220,2
|
|
20240627,141900,386324060,7190,7180,7190,7180,264
|
|
20240627,141800,384426660,7180,7180,7180,7180,0
|
|
20240627,141700,384426660,7180,7180,7180,7180,0
|
|
20240627,141600,384426660,7180,7180,7180,7180,0
|
|
20240627,141500,384426660,7180,7180,7180,7180,10
|
|
20240627,141400,384354860,7180,7180,7180,7180,4
|
|
20240627,141300,384326140,7180,7180,7180,7180,15
|
|
20240627,141200,384218440,7180,7180,7180,7180,1
|
|
20240627,141100,384211260,7150,7150,7150,7150,30
|
|
20240627,141000,383996760,7170,7170,7170,7170,63
|
|
20240627,140900,383545050,7170,7170,7170,7170,0
|
|
20240627,140800,383545050,7170,7170,7170,7170,1
|
|
20240627,140700,383537880,7150,7150,7150,7150,0
|
|
20240627,140600,383537880,7150,7150,7150,7150,9
|
|
20240627,140500,383473530,7130,7130,7130,7130,0
|
|
20240627,140400,383473530,7130,7130,7130,7130,56
|
|
20240627,140300,383074250,7120,7120,7120,7120,100
|
|
20240627,140200,382362250,7130,7150,7150,7130,1506
|
|
20240627,140100,371621050,7160,7150,7160,7150,214
|
|
20240627,140000,370088910,7170,7170,7170,7170,869
|
|
20240627,135900,363858180,7150,7150,7150,7150,194
|
|
20240627,135800,362471080,7150,7150,7150,7150,0
|
|
20240627,135700,362471080,7150,7150,7150,7150,0
|
|
20240627,135600,362471080,7150,7160,7160,7150,712
|
|
20240627,135500,357380090,7170,7170,7170,7170,0
|
|
20240627,135400,357380090,7170,7170,7170,7170,0
|
|
20240627,135300,357380090,7170,7170,7170,7160,183
|
|
20240627,135200,356069670,7160,7160,7160,7160,0
|
|
20240627,135100,356069670,7160,7170,7170,7160,500
|
|
20240627,135000,352488320,7200,7200,7200,7200,1
|
|
20240627,134900,352481120,7180,7180,7180,7180,503
|
|
20240627,134800,348869580,7150,7150,7150,7150,5
|
|
20240627,134700,348833830,7180,7160,7180,7160,1023
|
|
20240627,134600,341489150,7160,7160,7160,7160,235
|
|
20240627,134500,339806550,7130,7130,7130,7130,0
|
|
20240627,134400,339806550,7130,7130,7130,7130,0
|
|
20240627,134300,339806550,7130,7130,7130,7130,100
|
|
20240627,134200,339093550,7130,7130,7130,7130,0
|
|
20240627,134100,339093550,7130,7130,7130,7130,85
|
|
20240627,134000,338487500,7130,7200,7200,7100,7891
|
|
20240627,133900,282226680,7180,7210,7210,7180,2000
|
|
20240627,133800,267847600,7200,7200,7200,7200,0
|
|
20240627,133700,267847600,7200,7200,7200,7200,0
|
|
20240627,133600,267847600,7200,7200,7200,7200,0
|
|
20240627,133500,267847600,7200,7250,7250,7200,1655
|
|
20240627,133400,255920670,7250,7250,7250,7250,0
|
|
20240627,133300,255920670,7250,7250,7250,7250,0
|
|
20240627,133200,255920670,7250,7250,7250,7250,0
|
|
20240627,133100,255920670,7250,7250,7250,7250,0
|
|
20240627,133000,255920670,7250,7250,7250,7250,0
|
|
20240627,132900,255920670,7250,7250,7250,7250,2
|
|
20240627,132800,255906170,7250,7250,7250,7250,3
|
|
20240627,132700,255884420,7250,7250,7250,7250,7
|
|
20240627,132600,255833670,7250,7250,7250,7250,3
|
|
20240627,132500,255811920,7240,7230,7240,7210,592
|
|
20240627,132400,251540480,7220,7220,7220,7220,0
|
|
20240627,132300,251540480,7220,7220,7220,7220,0
|
|
20240627,132200,251540480,7220,7220,7220,7220,15
|
|
20240627,132100,251432180,7220,7220,7220,7220,6
|
|
20240627,132000,251388860,7260,7260,7260,7260,0
|
|
20240627,131900,251388860,7260,7250,7260,7250,2
|
|
20240627,131800,251374350,7220,7240,7240,7220,141
|
|
20240627,131700,250355970,7290,7290,7290,7290,0
|
|
20240627,131600,250355970,7290,7290,7290,7290,0
|
|
20240627,131500,250355970,7290,7290,7290,7290,0
|
|
20240627,131400,250355970,7290,7230,7290,7230,25
|
|
20240627,131300,250175160,7280,7280,7280,7280,0
|
|
20240627,131200,250175160,7280,7280,7280,7280,0
|
|
20240627,131100,250175160,7280,7280,7280,7280,0
|
|
20240627,131000,250175160,7280,7280,7280,7280,0
|
|
20240627,130900,250175160,7280,7280,7280,7280,0
|
|
20240627,130800,250175160,7280,7230,7280,7210,128
|
|
20240627,130700,249250250,7230,7230,7230,7230,0
|
|
20240627,130600,249250250,7230,7230,7230,7230,2
|
|
20240627,130500,249235790,7220,7220,7220,7220,379
|
|
20240627,130400,246499410,7220,7220,7220,7220,0
|
|
20240627,130300,246499410,7220,7220,7220,7220,0
|
|
20240627,130200,246499410,7220,7220,7220,7220,0
|
|
20240627,130100,246499410,7220,7220,7220,7220,0
|
|
20240627,130000,246499410,7220,7230,7230,7220,501
|
|
20240627,125900,242881250,7300,7300,7300,7300,0
|
|
20240627,125800,242881250,7300,7300,7300,7300,0
|
|
20240627,125700,242881250,7300,7300,7300,7300,0
|
|
20240627,125600,242881250,7300,7300,7300,7300,0
|
|
20240627,125500,242881250,7300,7300,7300,7300,0
|
|
20240627,125400,242881250,7300,7300,7300,7300,0
|
|
20240627,125300,242881250,7300,7300,7300,7300,0
|
|
20240627,125200,242881250,7300,7300,7300,7300,0
|
|
20240627,125100,242881250,7300,7300,7300,7300,0
|
|
20240627,125000,242881250,7300,7300,7300,7300,2
|
|
20240627,124900,242866650,7300,7300,7300,7300,0
|
|
20240627,124800,242866650,7300,7300,7300,7300,1
|
|
20240627,124700,242859350,7300,7300,7300,7300,0
|
|
20240627,124600,242859350,7300,7300,7300,7300,0
|
|
20240627,124500,242859350,7300,7300,7300,7300,0
|
|
20240627,124400,242859350,7300,7300,7300,7300,0
|
|
20240627,124300,242859350,7300,7300,7300,7300,0
|
|
20240627,124200,242859350,7300,7300,7300,7300,0
|
|
20240627,124100,242859350,7300,7300,7300,7300,0
|
|
20240627,124000,242859350,7300,7300,7300,7300,0
|
|
20240627,123900,242859350,7300,7300,7300,7300,0
|
|
20240627,123800,242859350,7300,7300,7300,7300,0
|
|
20240627,123700,242859350,7300,7300,7300,7300,0
|
|
20240627,123600,242859350,7300,7300,7300,7300,0
|
|
20240627,123500,242859350,7300,7300,7300,7300,0
|
|
20240627,123400,242859350,7300,7300,7300,7300,0
|
|
20240627,123300,242859350,7300,7300,7300,7300,1
|
|
20240627,123200,242852050,7230,7230,7230,7230,0
|
|
20240627,123100,242852050,7230,7230,7230,7230,0
|
|
20240627,123000,242852050,7230,7230,7230,7230,0
|
|
20240627,122900,242852050,7230,7230,7230,7230,0
|
|
20240627,122800,242852050,7230,7230,7230,7230,0
|
|
20240627,122700,242852050,7230,7240,7240,7230,1001
|
|
20240627,122600,235609570,7240,7250,7250,7240,15
|
|
20240627,122500,235500960,7240,7240,7240,7240,0
|
|
20240627,122400,235500960,7240,7240,7240,7240,0
|
|
20240627,122300,235500960,7240,7240,7240,7240,0
|
|
20240627,122200,235500960,7240,7240,7240,7240,0
|
|
20240627,122100,235500960,7240,7240,7240,7240,0
|
|
20240627,122000,235500960,7240,7250,7250,7240,96
|
|
20240627,121900,234805170,7250,7250,7250,7250,0
|
|
20240627,121800,234805170,7250,7250,7250,7250,0
|
|
20240627,121700,234805170,7250,7250,7250,7250,0
|
|
20240627,121600,234805170,7250,7300,7300,7250,2055
|
|
20240627,121500,219895050,7300,7300,7300,7300,0
|
|
20240627,121400,219895050,7300,7300,7300,7300,0
|
|
20240627,121300,219895050,7300,7300,7300,7300,0
|
|
20240627,121200,219895050,7300,7300,7300,7300,0
|
|
20240627,121100,219895050,7300,7300,7300,7300,0
|
|
20240627,121000,219895050,7300,7300,7300,7300,0
|
|
20240627,120900,219895050,7300,7300,7300,7300,0
|
|
20240627,120800,219895050,7300,7320,7320,7300,11
|
|
20240627,120700,219814550,7320,7320,7320,7320,0
|
|
20240627,120600,219814550,7320,7320,7320,7320,0
|
|
20240627,120500,219814550,7320,7320,7320,7320,0
|
|
20240627,120400,219814550,7320,7320,7320,7320,1
|
|
20240627,120300,219807230,7310,7310,7310,7310,4
|
|
20240627,120200,219777990,7310,7310,7310,7310,0
|
|
20240627,120100,219777990,7310,7310,7310,7310,0
|
|
20240627,120000,219777990,7310,7310,7310,7310,0
|
|
20240627,115900,219777990,7310,7310,7310,7310,0
|
|
20240627,115800,219777990,7310,7310,7310,7310,0
|
|
20240627,115700,219777990,7310,7310,7310,7310,0
|
|
20240627,115600,219777990,7310,7310,7310,7310,0
|
|
20240627,115500,219777990,7310,7310,7310,7310,1
|
|
20240627,115400,219770680,7310,7310,7310,7310,690
|
|
20240627,115300,214726780,7310,7310,7310,7310,10
|
|
20240627,115200,214653680,7320,7320,7320,7320,0
|
|
20240627,115100,214653680,7320,7320,7320,7320,0
|
|
20240627,115000,214653680,7320,7320,7320,7320,0
|
|
20240627,114900,214653680,7320,7320,7320,7320,0
|
|
20240627,114800,214653680,7320,7290,7320,7290,2
|
|
20240627,114700,214639070,7290,7290,7290,7290,0
|
|
20240627,114600,214639070,7290,7290,7290,7290,0
|
|
20240627,114500,214639070,7290,7290,7290,7290,0
|
|
20240627,114400,214639070,7290,7290,7290,7290,0
|
|
20240627,114300,214639070,7290,7290,7290,7290,0
|
|
20240627,114200,214639070,7290,7290,7290,7290,225
|
|
20240627,114100,212998820,7290,7290,7290,7290,50
|
|
20240627,114000,212634320,7280,7270,7280,7270,219
|
|
20240627,113900,211041240,7250,7250,7250,7250,1106
|
|
20240627,113800,203022740,7290,7290,7290,7290,0
|
|
20240627,113700,203022740,7290,7290,7290,7290,0
|
|
20240627,113600,203022740,7290,7290,7290,7290,2
|
|
20240627,113500,203008160,7320,7290,7320,7290,40
|
|
20240627,113400,202716500,7190,7190,7190,7190,0
|
|
20240627,113300,202716500,7190,7340,7340,7190,6501
|
|
20240627,113200,155442290,7350,7350,7350,7350,0
|
|
20240627,113100,155442290,7350,7350,7350,7350,0
|
|
20240627,113000,155442290,7350,7350,7350,7350,0
|
|
20240627,112900,155442290,7350,7350,7350,7350,131
|
|
20240627,112800,154479440,7350,7350,7350,7350,0
|
|
20240627,112700,154479440,7350,7340,7350,7340,7
|
|
20240627,112600,154428030,7350,7340,7350,7340,4
|
|
20240627,112500,154398650,7320,7320,7320,7320,0
|
|
20240627,112400,154398650,7320,7320,7320,7320,0
|
|
20240627,112300,154398650,7320,7320,7320,7320,0
|
|
20240627,112200,154398650,7320,7340,7340,7320,201
|
|
20240627,112100,152925300,7340,7340,7340,7340,0
|
|
20240627,112000,152925300,7340,7340,7340,7340,0
|
|
20240627,111900,152925300,7340,7340,7340,7340,0
|
|
20240627,111800,152925300,7340,7340,7340,7340,500
|
|
20240627,111700,149255300,7350,7350,7350,7350,0
|
|
20240627,111600,149255300,7350,7350,7350,7350,2
|
|
20240627,111500,149240600,7320,7320,7320,7320,0
|
|
20240627,111400,149240600,7320,7320,7320,7320,25
|
|
20240627,111300,149057600,7350,7350,7350,7350,0
|
|
20240627,111200,149057600,7350,7350,7350,7350,0
|
|
20240627,111100,149057600,7350,7350,7350,7350,1
|
|
20240627,111000,149050250,7320,7330,7330,7320,21
|
|
20240627,110900,148896520,7330,7330,7330,7330,5
|
|
20240627,110800,148859870,7350,7350,7350,7350,0
|
|
20240627,110700,148859870,7350,7330,7350,7330,38
|
|
20240627,110600,148581170,7320,7320,7320,7320,0
|
|
20240627,110500,148581170,7320,7320,7320,7320,0
|
|
20240627,110400,148581170,7320,7320,7320,7320,0
|
|
20240627,110300,148581170,7320,7320,7320,7320,0
|
|
20240627,110200,148581170,7320,7350,7350,7320,1087
|
|
20240627,110100,140605680,7340,7380,7380,7340,335
|
|
20240627,110000,138139780,7380,7380,7380,7380,0
|
|
20240627,105900,138139780,7380,7380,7380,7380,0
|
|
20240627,105800,138139780,7380,7380,7380,7380,301
|
|
20240627,105700,135918400,7380,7380,7380,7380,1
|
|
20240627,105600,135911020,7350,7380,7380,7350,111
|
|
20240627,105500,135094870,7380,7380,7380,7380,51
|
|
20240627,105400,134718490,7380,7380,7380,7380,48
|
|
20240627,105300,134364250,7380,7390,7390,7350,345
|
|
20240627,105200,131820030,7390,7390,7390,7390,0
|
|
20240627,105100,131820030,7390,7390,7390,7390,1
|
|
20240627,105000,131812640,7360,7360,7360,7360,320
|
|
20240627,104900,129457440,7390,7390,7390,7390,0
|
|
20240627,104800,129457440,7390,7370,7390,7370,101
|
|
20240627,104700,128713050,7390,7390,7390,7390,102
|
|
20240627,104600,127959270,7390,7350,7390,7350,55
|
|
20240627,104500,127553020,7400,7400,7400,7400,0
|
|
20240627,104400,127553020,7400,7390,7400,7350,310
|
|
20240627,104300,125269070,7400,7400,7400,7400,0
|
|
20240627,104200,125269070,7400,7400,7400,7400,0
|
|
20240627,104100,125269070,7400,7400,7400,7400,0
|
|
20240627,104000,125269070,7400,7400,7400,7400,0
|
|
20240627,103900,125269070,7400,7380,7400,7380,1033
|
|
20240627,103800,117634770,7380,7380,7380,7380,0
|
|
20240627,103700,117634770,7380,7380,7380,7380,0
|
|
20240627,103600,117634770,7380,7380,7380,7380,1
|
|
20240627,103500,117627390,7330,7330,7330,7330,0
|
|
20240627,103400,117627390,7330,7330,7330,7330,2491
|
|
20240627,103300,99368360,7330,7320,7330,7320,252
|
|
20240627,103200,97521210,7320,7320,7320,7320,0
|
|
20240627,103100,97521210,7320,7320,7320,7320,382
|
|
20240627,103000,94724970,7320,7320,7320,7320,0
|
|
20240627,102900,94724970,7320,7320,7320,7320,0
|
|
20240627,102800,94724970,7320,7320,7320,7320,0
|
|
20240627,102700,94724970,7320,7320,7320,7320,0
|
|
20240627,102600,94724970,7320,7320,7320,7320,0
|
|
20240627,102500,94724970,7320,7320,7320,7320,0
|
|
20240627,102400,94724970,7320,7320,7320,7320,0
|
|
20240627,102300,94724970,7320,7320,7320,7320,1
|
|
20240627,102200,94717650,7320,7320,7320,7320,0
|
|
20240627,102100,94717650,7320,7320,7320,7320,0
|
|
20240627,102000,94717650,7320,7320,7320,7320,50
|
|
20240627,101900,94351650,7330,7330,7330,7330,0
|
|
20240627,101800,94351650,7330,7330,7330,7330,0
|
|
20240627,101700,94351650,7330,7330,7330,7330,1
|
|
20240627,101600,94344320,7280,7280,7280,7280,0
|
|
20240627,101500,94344320,7280,7320,7320,7280,278
|
|
20240627,101400,92309520,7320,7320,7320,7320,1
|
|
20240627,101300,92302200,7320,7290,7320,7290,28
|
|
20240627,101200,92098050,7290,7290,7290,7290,5
|
|
20240627,101100,92061600,7290,7290,7290,7290,1
|
|
20240627,101000,92054310,7260,7260,7260,7260,0
|
|
20240627,100900,92054310,7260,7280,7280,7260,370
|
|
20240627,100800,89367990,7280,7260,7280,7260,231
|
|
20240627,100700,87690310,7280,7260,7280,7260,350
|
|
20240627,100600,85148310,7280,7280,7280,7280,500
|
|
20240627,100500,81508310,7270,7270,7270,7270,0
|
|
20240627,100400,81508310,7270,7280,7280,7270,166
|
|
20240627,100300,80300390,7290,7290,7290,7290,50
|
|
20240627,100200,79935890,7290,7310,7340,7290,962
|
|
20240627,100100,72908940,7310,7310,7310,7310,0
|
|
20240627,100000,72908940,7310,7310,7310,7310,31
|
|
20240627,095900,72682330,7380,7320,7380,7320,41
|
|
20240627,095800,72381940,7380,7310,7380,7310,801
|
|
20240627,095700,66519710,7310,7310,7310,7310,1
|
|
20240627,095600,66512400,7270,7270,7270,7270,4
|
|
20240627,095500,66483320,7310,7290,7310,7290,202
|
|
20240627,095400,65010700,7290,7290,7290,7290,100
|
|
20240627,095300,64281700,7290,7260,7290,7260,245
|
|
20240627,095200,62502170,7260,7260,7260,7260,1
|
|
20240627,095100,62494910,7250,7250,7250,7250,81
|
|
20240627,095000,61907660,7240,7240,7240,7240,2
|
|
20240627,094900,61893180,7240,7240,7240,7240,12
|
|
20240627,094800,61806300,7250,7250,7250,7250,44
|
|
20240627,094700,61487300,7250,7250,7250,7250,10
|
|
20240627,094600,61414800,7250,7210,7250,7210,21
|
|
20240627,094500,61263350,7250,7250,7250,7250,1
|
|
20240627,094400,61256100,7200,7210,7240,7200,591
|
|
20240627,094300,56996670,7220,7250,7250,7200,700
|
|
20240627,094200,51944110,7250,7250,7250,7250,1
|
|
20240627,094100,51936860,7230,7230,7230,7230,0
|
|
20240627,094000,51936860,7230,7230,7230,7230,1
|
|
20240627,093900,51929630,7230,7250,7250,7230,87
|
|
20240627,093800,51299560,7250,7250,7250,7250,0
|
|
20240627,093700,51299560,7250,7250,7250,7250,0
|
|
20240627,093600,51299560,7250,7260,7260,7250,471
|
|
20240627,093500,47882500,7270,7270,7270,7270,362
|
|
20240627,093400,45250760,7330,7330,7330,7330,1
|
|
20240627,093300,45243430,7280,7340,7340,7280,366
|
|
20240627,093200,42572940,7330,7330,7330,7330,650
|
|
20240627,093100,37808440,7330,7300,7330,7300,188
|
|
20240627,093000,36436010,7310,7310,7310,7310,20
|
|
20240627,092900,36289810,7310,7360,7370,7310,221
|
|
20240627,092800,34673140,7360,7330,7360,7330,13
|
|
20240627,092700,34577600,7350,7350,7350,7350,1
|
|
20240627,092600,34570250,7310,7320,7320,7310,43
|
|
20240627,092500,34255820,7370,7290,7380,7290,167
|
|
20240627,092400,33029550,7280,7280,7280,7280,0
|
|
20240627,092300,33029550,7280,7280,7280,7280,124
|
|
20240627,092200,32126830,7270,7270,7270,7270,0
|
|
20240627,092100,32126830,7270,7270,7270,7270,0
|
|
20240627,092000,32126830,7270,7270,7270,7270,10
|
|
20240627,091900,32054130,7270,7270,7270,7270,0
|
|
20240627,091800,32054130,7270,7280,7280,7270,1100
|
|
20240627,091700,24056130,7280,7280,7280,7280,80
|
|
20240627,091600,23473730,7280,7280,7280,7280,5
|
|
20240627,091500,23437330,7280,7280,7280,7280,143
|
|
20240627,091400,22396290,7280,7270,7280,7270,494
|
|
20240627,091300,18803700,7260,7290,7290,7260,894
|
|
20240627,091200,12299630,7290,7290,7290,7290,0
|
|
20240627,091100,12299630,7290,7290,7290,7290,0
|
|
20240627,091000,12299630,7290,7290,7290,7290,0
|
|
20240627,090900,12299630,7290,7290,7290,7290,0
|
|
20240627,090800,12299630,7290,7290,7290,7290,88
|
|
20240627,090700,11658110,7300,7300,7300,7300,21
|
|
20240627,090600,11504810,7280,7280,7280,7280,0
|
|
20240627,090500,11504810,7280,7290,7290,7280,97
|
|
20240627,090400,10797980,7280,7280,7280,7280,0
|
|
20240627,090300,10797980,7280,7300,7300,7280,815
|
|
20240627,090200,4863700,7300,7310,7310,7300,2
|
|
20240627,090100,4849090,7340,7340,7340,7340,0
|
|
20240627,090000,4849090,7340,7390,7390,7340,659
|