574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,183000,1379789630,5550,5550,5550,5550,0
|
|
20240627,182900,1379789630,5550,5550,5550,5550,0
|
|
20240627,182800,1379789630,5550,5550,5550,5550,0
|
|
20240627,182700,1379789630,5550,5550,5550,5550,0
|
|
20240627,182600,1379789630,5550,5550,5550,5550,0
|
|
20240627,182500,1379789630,5550,5550,5550,5550,0
|
|
20240627,182400,1379789630,5550,5550,5550,5550,0
|
|
20240627,182300,1379789630,5550,5550,5550,5550,0
|
|
20240627,182200,1379789630,5550,5550,5550,5550,0
|
|
20240627,182100,1379789630,5550,5550,5550,5550,0
|
|
20240627,182000,1379789630,5550,5550,5550,5550,0
|
|
20240627,181900,1379789630,5550,5550,5550,5550,0
|
|
20240627,181800,1379789630,5550,5550,5550,5550,0
|
|
20240627,181700,1379789630,5550,5550,5550,5550,0
|
|
20240627,181600,1379789630,5550,5550,5550,5550,0
|
|
20240627,181500,1379789630,5550,5550,5550,5550,0
|
|
20240627,181400,1379789630,5550,5550,5550,5550,0
|
|
20240627,181300,1379789630,5550,5550,5550,5550,0
|
|
20240627,181200,1379789630,5550,5550,5550,5550,0
|
|
20240627,181100,1379789630,5550,5550,5550,5550,0
|
|
20240627,181000,1379789630,5550,5550,5550,5550,0
|
|
20240627,180900,1379789630,5550,5550,5550,5550,0
|
|
20240627,180800,1379789630,5550,5550,5550,5550,0
|
|
20240627,180700,1379789630,5550,5550,5550,5550,0
|
|
20240627,180600,1379789630,5550,5550,5550,5550,0
|
|
20240627,180500,1379789630,5550,5550,5550,5550,0
|
|
20240627,180400,1379789630,5550,5550,5550,5550,0
|
|
20240627,180300,1379789630,5550,5550,5550,5550,0
|
|
20240627,180200,1379789630,5550,5550,5550,5550,0
|
|
20240627,180100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,180000,1379789630,5550,5550,5550,5550,0
|
|
20240627,175900,1379789630,5550,5550,5550,5550,0
|
|
20240627,175800,1379789630,5550,5550,5550,5550,0
|
|
20240627,175700,1379789630,5550,5550,5550,5550,0
|
|
20240627,175600,1379789630,5550,5550,5550,5550,0
|
|
20240627,175500,1379789630,5550,5550,5550,5550,0
|
|
20240627,175400,1379789630,5550,5550,5550,5550,0
|
|
20240627,175300,1379789630,5550,5550,5550,5550,0
|
|
20240627,175200,1379789630,5550,5550,5550,5550,0
|
|
20240627,175100,1379789630,5550,5550,5550,5550,0
|
|
20240627,175000,1379789630,5550,5550,5550,5550,0
|
|
20240627,174900,1379789630,5550,5550,5550,5550,0
|
|
20240627,174800,1379789630,5550,5550,5550,5550,0
|
|
20240627,174700,1379789630,5550,5550,5550,5550,0
|
|
20240627,174600,1379789630,5550,5550,5550,5550,0
|
|
20240627,174500,1379789630,5550,5550,5550,5550,0
|
|
20240627,174400,1379789630,5550,5550,5550,5550,0
|
|
20240627,174300,1379789630,5550,5550,5550,5550,0
|
|
20240627,174200,1379789630,5550,5550,5550,5550,0
|
|
20240627,174100,1379789630,5550,5550,5550,5550,0
|
|
20240627,174000,1379789630,5550,5550,5550,5550,0
|
|
20240627,173900,1379789630,5550,5550,5550,5550,0
|
|
20240627,173800,1379789630,5550,5550,5550,5550,0
|
|
20240627,173700,1379789630,5550,5550,5550,5550,0
|
|
20240627,173600,1379789630,5550,5550,5550,5550,0
|
|
20240627,173500,1379789630,5550,5550,5550,5550,0
|
|
20240627,173400,1379789630,5550,5550,5550,5550,0
|
|
20240627,173300,1379789630,5550,5550,5550,5550,0
|
|
20240627,173200,1379789630,5550,5550,5550,5550,0
|
|
20240627,173100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,173000,1379789630,5550,5550,5550,5550,0
|
|
20240627,172900,1379789630,5550,5550,5550,5550,0
|
|
20240627,172800,1379789630,5550,5550,5550,5550,0
|
|
20240627,172700,1379789630,5550,5550,5550,5550,0
|
|
20240627,172600,1379789630,5550,5550,5550,5550,0
|
|
20240627,172500,1379789630,5550,5550,5550,5550,0
|
|
20240627,172400,1379789630,5550,5550,5550,5550,0
|
|
20240627,172300,1379789630,5550,5550,5550,5550,0
|
|
20240627,172200,1379789630,5550,5550,5550,5550,0
|
|
20240627,172100,1379789630,5550,5550,5550,5550,0
|
|
20240627,172000,1379789630,5550,5550,5550,5550,0
|
|
20240627,171900,1379789630,5550,5550,5550,5550,0
|
|
20240627,171800,1379789630,5550,5550,5550,5550,0
|
|
20240627,171700,1379789630,5550,5550,5550,5550,0
|
|
20240627,171600,1379789630,5550,5550,5550,5550,0
|
|
20240627,171500,1379789630,5550,5550,5550,5550,0
|
|
20240627,171400,1379789630,5550,5550,5550,5550,0
|
|
20240627,171300,1379789630,5550,5550,5550,5550,0
|
|
20240627,171200,1379789630,5550,5550,5550,5550,0
|
|
20240627,171100,1379789630,5550,5550,5550,5550,0
|
|
20240627,171000,1379789630,5550,5550,5550,5550,0
|
|
20240627,170900,1379789630,5550,5550,5550,5550,0
|
|
20240627,170800,1379789630,5550,5550,5550,5550,0
|
|
20240627,170700,1379789630,5550,5550,5550,5550,0
|
|
20240627,170600,1379789630,5550,5550,5550,5550,0
|
|
20240627,170500,1379789630,5550,5550,5550,5550,0
|
|
20240627,170400,1379789630,5550,5550,5550,5550,0
|
|
20240627,170300,1379789630,5550,5550,5550,5550,0
|
|
20240627,170200,1379789630,5550,5550,5550,5550,0
|
|
20240627,170100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,170000,1379789630,5550,5550,5550,5550,0
|
|
20240627,165900,1379789630,5550,5550,5550,5550,0
|
|
20240627,165800,1379789630,5550,5550,5550,5550,0
|
|
20240627,165700,1379789630,5550,5550,5550,5550,0
|
|
20240627,165600,1379789630,5550,5550,5550,5550,0
|
|
20240627,165500,1379789630,5550,5550,5550,5550,0
|
|
20240627,165400,1379789630,5550,5550,5550,5550,0
|
|
20240627,165300,1379789630,5550,5550,5550,5550,0
|
|
20240627,165200,1379789630,5550,5550,5550,5550,0
|
|
20240627,165100,1379789630,5550,5550,5550,5550,0
|
|
20240627,165000,1379789630,5550,5550,5550,5550,0
|
|
20240627,164900,1379789630,5550,5550,5550,5550,0
|
|
20240627,164800,1379789630,5550,5550,5550,5550,0
|
|
20240627,164700,1379789630,5550,5550,5550,5550,0
|
|
20240627,164600,1379789630,5550,5550,5550,5550,0
|
|
20240627,164500,1379789630,5550,5550,5550,5550,0
|
|
20240627,164400,1379789630,5550,5550,5550,5550,0
|
|
20240627,164300,1379789630,5550,5550,5550,5550,0
|
|
20240627,164200,1379789630,5550,5550,5550,5550,0
|
|
20240627,164100,1379789630,5550,5550,5550,5550,0
|
|
20240627,164000,1379789630,5550,5550,5550,5550,0
|
|
20240627,163900,1379789630,5550,5550,5550,5550,0
|
|
20240627,163800,1379789630,5550,5550,5550,5550,0
|
|
20240627,163700,1379789630,5550,5550,5550,5550,0
|
|
20240627,163600,1379789630,5550,5550,5550,5550,0
|
|
20240627,163500,1379789630,5550,5550,5550,5550,0
|
|
20240627,163400,1379789630,5550,5550,5550,5550,0
|
|
20240627,163300,1379789630,5550,5550,5550,5550,0
|
|
20240627,163200,1379789630,5550,5550,5550,5550,0
|
|
20240627,163100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,163000,1379789630,5550,5550,5550,5550,0
|
|
20240627,162900,1379789630,5550,5550,5550,5550,0
|
|
20240627,162800,1379789630,5550,5550,5550,5550,0
|
|
20240627,162700,1379789630,5550,5550,5550,5550,0
|
|
20240627,162600,1379789630,5550,5550,5550,5550,0
|
|
20240627,162500,1379789630,5550,5550,5550,5550,0
|
|
20240627,162400,1379789630,5550,5550,5550,5550,0
|
|
20240627,162300,1379789630,5550,5550,5550,5550,0
|
|
20240627,162200,1379789630,5550,5550,5550,5550,0
|
|
20240627,162100,1379789630,5550,5550,5550,5550,0
|
|
20240627,162000,1379789630,5550,5550,5550,5550,0
|
|
20240627,161900,1379789630,5550,5550,5550,5550,0
|
|
20240627,161800,1379789630,5550,5550,5550,5550,0
|
|
20240627,161700,1379789630,5550,5550,5550,5550,0
|
|
20240627,161600,1379789630,5550,5550,5550,5550,0
|
|
20240627,161500,1379789630,5550,5550,5550,5550,0
|
|
20240627,161400,1379789630,5550,5550,5550,5550,0
|
|
20240627,161300,1379789630,5550,5550,5550,5550,0
|
|
20240627,161200,1379789630,5550,5550,5550,5550,0
|
|
20240627,161100,1379789630,5550,5550,5550,5550,0
|
|
20240627,161000,1379789630,5550,5550,5550,5550,0
|
|
20240627,160900,1379789630,5550,5550,5550,5550,0
|
|
20240627,160800,1379789630,5550,5550,5550,5550,0
|
|
20240627,160700,1379789630,5550,5550,5550,5550,0
|
|
20240627,160600,1379789630,5550,5550,5550,5550,0
|
|
20240627,160500,1379789630,5550,5550,5550,5550,0
|
|
20240627,160400,1379789630,5550,5550,5550,5550,0
|
|
20240627,160300,1379789630,5550,5550,5550,5550,0
|
|
20240627,160200,1379789630,5550,5550,5550,5550,0
|
|
20240627,160100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,160000,1379789630,5550,5550,5550,5550,0
|
|
20240627,155900,1379789630,5550,5550,5550,5550,0
|
|
20240627,155800,1379789630,5550,5550,5550,5550,0
|
|
20240627,155700,1379789630,5550,5550,5550,5550,0
|
|
20240627,155600,1379789630,5550,5550,5550,5550,0
|
|
20240627,155500,1379789630,5550,5550,5550,5550,0
|
|
20240627,155400,1379789630,5550,5550,5550,5550,0
|
|
20240627,155300,1379789630,5550,5550,5550,5550,0
|
|
20240627,155200,1379789630,5550,5550,5550,5550,0
|
|
20240627,155100,1379789630,5550,5550,5550,5550,0
|
|
20240627,155000,1379789630,5550,5550,5550,5550,0
|
|
20240627,154900,1379789630,5550,5550,5550,5550,0
|
|
20240627,154800,1379789630,5550,5550,5550,5550,0
|
|
20240627,154700,1379789630,5550,5550,5550,5550,0
|
|
20240627,154600,1379789630,5550,5550,5550,5550,0
|
|
20240627,154500,1379789630,5550,5550,5550,5550,0
|
|
20240627,154400,1379789630,5550,5550,5550,5550,0
|
|
20240627,154300,1379789630,5550,5550,5550,5550,0
|
|
20240627,154200,1379789630,5550,5550,5550,5550,0
|
|
20240627,154100,1379789630,5550,5550,5550,5550,0
|
|
20240627,154000,1379789630,5550,5550,5550,5550,0
|
|
20240627,153900,1379789630,5550,5550,5550,5550,0
|
|
20240627,153800,1379789630,5550,5550,5550,5550,0
|
|
20240627,153700,1379789630,5550,5550,5550,5550,0
|
|
20240627,153600,1379789630,5550,5550,5550,5550,0
|
|
20240627,153500,1379789630,5550,5550,5550,5550,0
|
|
20240627,153400,1379789630,5550,5550,5550,5550,0
|
|
20240627,153300,1379789630,5550,5550,5550,5550,0
|
|
20240627,153200,1379789630,5550,5550,5550,5550,0
|
|
20240627,153100,1379789630,5550,5550,5550,5550,7506
|
|
20240627,153000,1379789630,5550,5550,5550,5550,7506
|
|
20240627,152900,1338131330,5580,5580,5580,5580,0
|
|
20240627,152800,1338131330,5580,5580,5580,5580,0
|
|
20240627,152700,1338131330,5580,5580,5580,5580,0
|
|
20240627,152600,1338131330,5580,5580,5580,5580,0
|
|
20240627,152500,1338131330,5580,5580,5580,5580,0
|
|
20240627,152400,1338131330,5580,5580,5580,5580,0
|
|
20240627,152300,1338131330,5580,5580,5580,5580,0
|
|
20240627,152200,1338131330,5580,5580,5580,5580,0
|
|
20240627,152100,1338131330,5580,5580,5580,5580,0
|
|
20240627,152000,1338131330,5580,5580,5580,5580,0
|
|
20240627,151900,1338131330,5580,5580,5580,5540,1126
|
|
20240627,151800,1331877240,5570,5570,5580,5560,235
|
|
20240627,151700,1330570000,5560,5570,5570,5560,487
|
|
20240627,151600,1327861240,5570,5570,5570,5560,58
|
|
20240627,151500,1327538680,5570,5570,5570,5570,23
|
|
20240627,151400,1327410570,5570,5560,5570,5560,910
|
|
20240627,151300,1322350870,5560,5560,5560,5560,52
|
|
20240627,151200,1322061750,5570,5570,5570,5570,289
|
|
20240627,151100,1320452020,5570,5560,5570,5560,39
|
|
20240627,151000,1320235170,5550,5560,5560,5550,962
|
|
20240627,150900,1314887450,5560,5560,5560,5560,559
|
|
20240627,150800,1311779410,5560,5550,5560,5550,383
|
|
20240627,150700,1309650130,5560,5560,5560,5560,161
|
|
20240627,150600,1308754970,5560,5560,5560,5560,51
|
|
20240627,150500,1308471410,5560,5560,5560,5560,146
|
|
20240627,150400,1307659650,5560,5560,5560,5540,40
|
|
20240627,150300,1307437390,5530,5530,5530,5530,0
|
|
20240627,150200,1307437390,5530,5570,5570,5520,6687
|
|
20240627,150100,1270432590,5570,5570,5580,5570,207
|
|
20240627,150000,1269279590,5580,5570,5580,5570,285
|
|
20240627,145900,1267692090,5580,5570,5580,5570,302
|
|
20240627,145800,1266009940,5570,5570,5570,5570,703
|
|
20240627,145700,1262094230,5590,5580,5590,5580,28
|
|
20240627,145600,1261937720,5560,5580,5580,5560,367
|
|
20240627,145500,1259890200,5580,5580,5580,5580,0
|
|
20240627,145400,1259890200,5580,5580,5580,5580,0
|
|
20240627,145300,1259890200,5580,5580,5580,5550,1205
|
|
20240627,145200,1253177070,5580,5580,5580,5580,0
|
|
20240627,145100,1253177070,5580,5580,5580,5580,0
|
|
20240627,145000,1253177070,5580,5560,5580,5530,6011
|
|
20240627,144900,1219860050,5560,5590,5590,5560,151
|
|
20240627,144800,1219020460,5570,5580,5590,5570,2109
|
|
20240627,144700,1207272300,5570,5570,5570,5570,51
|
|
20240627,144600,1206988230,5550,5580,5580,5550,5171
|
|
20240627,144500,1178284050,5570,5590,5590,5550,7232
|
|
20240627,144400,1138019030,5590,5590,5590,5590,0
|
|
20240627,144300,1138019030,5590,5590,5590,5590,3
|
|
20240627,144200,1138002260,5580,5580,5580,5580,0
|
|
20240627,144100,1138002260,5580,5580,5580,5580,0
|
|
20240627,144000,1138002260,5580,5580,5590,5580,461
|
|
20240627,143900,1135427870,5580,5580,5580,5580,0
|
|
20240627,143800,1135427870,5580,5590,5590,5580,13
|
|
20240627,143700,1135355230,5580,5580,5580,5580,3
|
|
20240627,143600,1135338490,5580,5580,5580,5580,74
|
|
20240627,143500,1134925570,5580,5580,5580,5580,0
|
|
20240627,143400,1134925570,5580,5580,5580,5580,14
|
|
20240627,143300,1134847450,5580,5580,5580,5580,1
|
|
20240627,143200,1134841870,5570,5570,5570,5570,1
|
|
20240627,143100,1134836300,5570,5570,5570,5570,0
|
|
20240627,143000,1134836300,5570,5570,5570,5570,0
|
|
20240627,142900,1134836300,5570,5580,5580,5570,250
|
|
20240627,142800,1133441800,5580,5580,5580,5580,10
|
|
20240627,142700,1133386000,5580,5580,5580,5580,60
|
|
20240627,142600,1133051200,5580,5580,5580,5580,0
|
|
20240627,142500,1133051200,5580,5580,5580,5580,702
|
|
20240627,142400,1129134040,5580,5580,5580,5580,143
|
|
20240627,142300,1128336100,5590,5590,5590,5590,0
|
|
20240627,142200,1128336100,5590,5590,5590,5590,0
|
|
20240627,142100,1128336100,5590,5580,5590,5580,10
|
|
20240627,142000,1128280250,5590,5590,5590,5590,0
|
|
20240627,141900,1128280250,5590,5590,5590,5590,0
|
|
20240627,141800,1128280250,5590,5590,5590,5590,0
|
|
20240627,141700,1128280250,5590,5590,5590,5590,1
|
|
20240627,141600,1128274660,5590,5580,5590,5580,64
|
|
20240627,141500,1127917200,5570,5580,5580,5570,601
|
|
20240627,141400,1124566930,5580,5590,5590,5580,33
|
|
20240627,141300,1124382510,5570,5570,5570,5570,18
|
|
20240627,141200,1124282250,5570,5580,5580,5570,1979
|
|
20240627,141100,1113239510,5580,5580,5580,5580,0
|
|
20240627,141000,1113239510,5580,5580,5580,5580,338
|
|
20240627,140900,1111353470,5590,5610,5610,5590,23
|
|
20240627,140800,1111224840,5610,5590,5610,5590,182
|
|
20240627,140700,1110207320,5590,5590,5590,5590,742
|
|
20240627,140600,1106059540,5580,5580,5580,5580,0
|
|
20240627,140500,1106059540,5580,5580,5580,5580,2
|
|
20240627,140400,1106048380,5580,5580,5580,5580,0
|
|
20240627,140300,1106048380,5580,5580,5580,5580,100
|
|
20240627,140200,1105490380,5590,5590,5590,5590,0
|
|
20240627,140100,1105490380,5590,5590,5590,5590,0
|
|
20240627,140000,1105490380,5590,5590,5590,5590,349
|
|
20240627,135900,1103539470,5600,5600,5600,5600,0
|
|
20240627,135800,1103539470,5600,5600,5600,5600,0
|
|
20240627,135700,1103539470,5600,5600,5600,5600,24
|
|
20240627,135600,1103405070,5600,5600,5600,5600,5
|
|
20240627,135500,1103377070,5600,5600,5600,5600,3
|
|
20240627,135400,1103360270,5600,5600,5600,5600,0
|
|
20240627,135300,1103360270,5600,5600,5600,5600,201
|
|
20240627,135200,1102234670,5580,5580,5580,5580,0
|
|
20240627,135100,1102234670,5580,5580,5580,5580,0
|
|
20240627,135000,1102234670,5580,5580,5580,5580,75
|
|
20240627,134900,1101816170,5600,5600,5600,5600,1
|
|
20240627,134800,1101810570,5600,5600,5600,5600,37
|
|
20240627,134700,1101603370,5600,5600,5600,5600,0
|
|
20240627,134600,1101603370,5600,5590,5600,5590,500
|
|
20240627,134500,1098803830,5590,5600,5600,5570,130
|
|
20240627,134400,1098077030,5570,5570,5570,5570,84
|
|
20240627,134300,1097609150,5570,5570,5570,5570,360
|
|
20240627,134200,1095603950,5600,5600,5600,5570,267
|
|
20240627,134100,1094109080,5570,5600,5600,5570,5
|
|
20240627,134000,1094081110,5600,5570,5600,5570,13
|
|
20240627,133900,1094008500,5590,5590,5590,5590,49
|
|
20240627,133800,1093734590,5570,5570,5570,5570,0
|
|
20240627,133700,1093734590,5570,5570,5570,5570,1
|
|
20240627,133600,1093729020,5580,5580,5580,5580,21
|
|
20240627,133500,1093611840,5580,5580,5580,5580,0
|
|
20240627,133400,1093611840,5580,5580,5580,5580,13
|
|
20240627,133300,1093539300,5560,5560,5560,5560,30
|
|
20240627,133200,1093372500,5560,5560,5560,5560,0
|
|
20240627,133100,1093372500,5560,5570,5570,5560,300
|
|
20240627,133000,1091703550,5570,5570,5570,5570,0
|
|
20240627,132900,1091703550,5570,5570,5570,5570,1
|
|
20240627,132800,1091697980,5570,5570,5570,5570,0
|
|
20240627,132700,1091697980,5570,5570,5570,5570,0
|
|
20240627,132600,1091697980,5570,5570,5570,5570,110
|
|
20240627,132500,1091085280,5570,5570,5570,5570,100
|
|
20240627,132400,1090528280,5570,5570,5570,5570,0
|
|
20240627,132300,1090528280,5570,5570,5570,5570,81
|
|
20240627,132200,1090077110,5560,5570,5570,5560,150
|
|
20240627,132100,1089242330,5570,5560,5570,5560,13
|
|
20240627,132000,1089169930,5560,5560,5560,5560,100
|
|
20240627,131900,1088613930,5560,5560,5560,5560,496
|
|
20240627,131800,1085856170,5570,5570,5570,5570,0
|
|
20240627,131700,1085856170,5570,5570,5570,5570,0
|
|
20240627,131600,1085856170,5570,5570,5570,5570,0
|
|
20240627,131500,1085856170,5570,5570,5570,5570,0
|
|
20240627,131400,1085856170,5570,5570,5570,5570,0
|
|
20240627,131300,1085856170,5570,5560,5570,5560,4
|
|
20240627,131200,1085833900,5550,5550,5550,5550,63
|
|
20240627,131100,1085484250,5550,5550,5550,5550,0
|
|
20240627,131000,1085484250,5550,5570,5570,5550,1562
|
|
20240627,130900,1076797620,5570,5570,5570,5570,12
|
|
20240627,130800,1076730780,5580,5580,5580,5580,0
|
|
20240627,130700,1076730780,5580,5580,5580,5580,0
|
|
20240627,130600,1076730780,5580,5580,5580,5580,40
|
|
20240627,130500,1076507580,5580,5580,5580,5580,11
|
|
20240627,130400,1076446200,5570,5570,5570,5570,1
|
|
20240627,130300,1076440630,5560,5560,5560,5560,0
|
|
20240627,130200,1076440630,5560,5560,5560,5560,11
|
|
20240627,130100,1076379470,5560,5560,5560,5560,2392
|
|
20240627,130000,1063079950,5570,5570,5570,5570,1564
|
|
20240627,125900,1054368470,5570,5570,5570,5570,0
|
|
20240627,125800,1054368470,5570,5580,5580,5570,2285
|
|
20240627,125700,1041635500,5590,5590,5590,5590,0
|
|
20240627,125600,1041635500,5590,5590,5590,5590,666
|
|
20240627,125500,1037912560,5590,5590,5590,5590,252
|
|
20240627,125400,1036503880,5590,5590,5590,5590,205
|
|
20240627,125300,1035357930,5590,5590,5590,5590,0
|
|
20240627,125200,1035357930,5590,5600,5600,5580,2228
|
|
20240627,125100,1022891390,5590,5590,5590,5590,56
|
|
20240627,125000,1022578350,5590,5590,5590,5590,0
|
|
20240627,124900,1022578350,5590,5590,5590,5590,0
|
|
20240627,124800,1022578350,5590,5590,5590,5590,0
|
|
20240627,124700,1022578350,5590,5590,5590,5590,0
|
|
20240627,124600,1022578350,5590,5590,5590,5590,3
|
|
20240627,124500,1022561580,5590,5590,5590,5590,94
|
|
20240627,124400,1022036120,5590,5590,5590,5590,0
|
|
20240627,124300,1022036120,5590,5590,5590,5590,3
|
|
20240627,124200,1022019350,5590,5590,5590,5590,0
|
|
20240627,124100,1022019350,5590,5590,5590,5590,1
|
|
20240627,124000,1022013760,5580,5580,5580,5580,0
|
|
20240627,123900,1022013760,5580,5580,5580,5580,0
|
|
20240627,123800,1022013760,5580,5580,5580,5580,0
|
|
20240627,123700,1022013760,5580,5580,5580,5580,0
|
|
20240627,123600,1022013760,5580,5580,5580,5580,0
|
|
20240627,123500,1022013760,5580,5580,5580,5580,0
|
|
20240627,123400,1022013760,5580,5580,5580,5580,1
|
|
20240627,123300,1022008180,5580,5580,5580,5580,55
|
|
20240627,123200,1021701280,5580,5570,5580,5570,17
|
|
20240627,123100,1021606570,5570,5570,5580,5570,966
|
|
20240627,123000,1016225850,5570,5570,5570,5570,0
|
|
20240627,122900,1016225850,5570,5570,5570,5570,0
|
|
20240627,122800,1016225850,5570,5570,5570,5570,1
|
|
20240627,122700,1016220280,5580,5580,5580,5580,5
|
|
20240627,122600,1016192380,5580,5580,5580,5580,75
|
|
20240627,122500,1015773880,5600,5580,5600,5580,36
|
|
20240627,122400,1015572980,5580,5590,5590,5580,21
|
|
20240627,122300,1015455790,5580,5580,5580,5580,95
|
|
20240627,122200,1014925690,5590,5590,5590,5590,2
|
|
20240627,122100,1014914510,5580,5580,5580,5580,10
|
|
20240627,122000,1014858710,5580,5580,5580,5580,175
|
|
20240627,121900,1013882210,5590,5590,5590,5590,6
|
|
20240627,121800,1013848670,5580,5580,5580,5580,1
|
|
20240627,121700,1013843090,5580,5580,5580,5580,6
|
|
20240627,121600,1013809610,5570,5570,5570,5570,0
|
|
20240627,121500,1013809610,5570,5570,5570,5570,17
|
|
20240627,121400,1013714920,5570,5570,5570,5570,115
|
|
20240627,121300,1013074370,5580,5580,5580,5580,660
|
|
20240627,121200,1009391570,5580,5580,5580,5580,228
|
|
20240627,121100,1008119330,5590,5590,5590,5590,9
|
|
20240627,121000,1008069020,5590,5590,5590,5590,128
|
|
20240627,120900,1007353500,5590,5590,5590,5590,455
|
|
20240627,120800,1004810050,5590,5590,5590,5590,100
|
|
20240627,120700,1004251050,5590,5590,5590,5590,540
|
|
20240627,120600,1001232450,5590,5590,5590,5590,0
|
|
20240627,120500,1001232450,5590,5590,5590,5590,0
|
|
20240627,120400,1001232450,5590,5590,5590,5590,0
|
|
20240627,120300,1001232450,5590,5590,5590,5590,15
|
|
20240627,120200,1001148600,5590,5590,5590,5590,62
|
|
20240627,120100,1000802020,5580,5580,5580,5580,1
|
|
20240627,120000,1000796440,5580,5580,5580,5580,159
|
|
20240627,115900,999909220,5570,5570,5570,5570,0
|
|
20240627,115800,999909220,5570,5570,5570,5570,0
|
|
20240627,115700,999909220,5570,5600,5600,5570,507
|
|
20240627,115600,997077630,5600,5600,5600,5600,0
|
|
20240627,115500,997077630,5600,5600,5600,5600,0
|
|
20240627,115400,997077630,5600,5600,5600,5600,30
|
|
20240627,115300,996909630,5590,5590,5590,5590,0
|
|
20240627,115200,996909630,5590,5590,5590,5590,100
|
|
20240627,115100,996350630,5590,5600,5600,5590,331
|
|
20240627,115000,994497360,5600,5600,5600,5600,0
|
|
20240627,114900,994497360,5600,5600,5600,5600,1
|
|
20240627,114800,994491760,5600,5610,5610,5600,77
|
|
20240627,114700,994060090,5610,5600,5610,5600,25
|
|
20240627,114600,993920040,5600,5600,5600,5600,0
|
|
20240627,114500,993920040,5600,5600,5600,5600,5
|
|
20240627,114400,993892040,5600,5590,5600,5590,568
|
|
20240627,114300,990711740,5600,5600,5600,5600,104
|
|
20240627,114200,990129340,5600,5600,5600,5600,540
|
|
20240627,114100,987105340,5600,5610,5610,5600,26
|
|
20240627,114000,986959570,5620,5620,5620,5620,0
|
|
20240627,113900,986959570,5620,5620,5620,5620,0
|
|
20240627,113800,986959570,5620,5620,5620,5620,6
|
|
20240627,113700,986925850,5620,5620,5620,5620,301
|
|
20240627,113600,985234230,5610,5610,5610,5610,0
|
|
20240627,113500,985234230,5610,5610,5610,5610,0
|
|
20240627,113400,985234230,5610,5610,5610,5610,0
|
|
20240627,113300,985234230,5610,5610,5610,5610,10
|
|
20240627,113200,985178130,5610,5610,5610,5600,233
|
|
20240627,113100,983873270,5610,5640,5640,5600,280
|
|
20240627,113000,982305110,5610,5610,5610,5610,211
|
|
20240627,112900,981121400,5610,5610,5610,5610,777
|
|
20240627,112800,976762430,5590,5590,5590,5590,0
|
|
20240627,112700,976762430,5590,5590,5590,5590,80
|
|
20240627,112600,976315230,5640,5640,5640,5640,100
|
|
20240627,112500,975751230,5600,5600,5600,5600,973
|
|
20240627,112400,970302430,5600,5600,5600,5600,0
|
|
20240627,112300,970302430,5600,5620,5620,5600,186
|
|
20240627,112200,969259500,5620,5620,5620,5620,93
|
|
20240627,112100,968736840,5620,5640,5640,5620,1129
|
|
20240627,112000,962374040,5620,5630,5630,5620,1418
|
|
20240627,111900,954402700,5630,5630,5630,5610,1183
|
|
20240627,111800,947745570,5630,5630,5630,5630,2
|
|
20240627,111700,947734310,5640,5620,5640,5620,69
|
|
20240627,111600,947345960,5640,5630,5640,5610,596
|
|
20240627,111500,943987700,5610,5610,5610,5610,32
|
|
20240627,111400,943808180,5610,5610,5610,5610,200
|
|
20240627,111300,942686180,5610,5620,5640,5610,652
|
|
20240627,111200,939018360,5630,5620,5630,5620,74
|
|
20240627,111100,938601920,5610,5630,5650,5610,250
|
|
20240627,111000,937197570,5650,5640,5650,5620,565
|
|
20240627,110900,934016360,5620,5650,5660,5620,2234
|
|
20240627,110800,921377850,5650,5620,5650,5620,5431
|
|
20240627,110700,890720370,5620,5620,5620,5620,2
|
|
20240627,110600,890709130,5620,5590,5620,5580,2361
|
|
20240627,110500,877443240,5570,5590,5610,5570,4211
|
|
20240627,110400,853855610,5570,5570,5570,5570,5
|
|
20240627,110300,853827760,5570,5570,5570,5570,233
|
|
20240627,110200,852529950,5590,5590,5590,5590,12
|
|
20240627,110100,852462870,5590,5590,5590,5590,1
|
|
20240627,110000,852457280,5570,5570,5570,5570,0
|
|
20240627,105900,852457280,5570,5570,5570,5570,37
|
|
20240627,105800,852251190,5570,5570,5570,5570,54
|
|
20240627,105700,851950410,5560,5560,5560,5560,0
|
|
20240627,105600,851950410,5560,5560,5560,5560,20
|
|
20240627,105500,851839210,5560,5560,5560,5560,11
|
|
20240627,105400,851778050,5560,5570,5570,5560,862
|
|
20240627,105300,846981320,5580,5580,5580,5580,2
|
|
20240627,105200,846970160,5580,5590,5590,5580,203
|
|
20240627,105100,845835400,5590,5590,5590,5590,524
|
|
20240627,105000,842906240,5570,5580,5580,5570,5
|
|
20240627,104900,842878380,5580,5580,5580,5580,498
|
|
20240627,104800,840099540,5580,5580,5580,5580,200
|
|
20240627,104700,838983540,5580,5580,5580,5580,1
|
|
20240627,104600,838977960,5570,5560,5570,5560,360
|
|
20240627,104500,836973010,5580,5580,5580,5580,1
|
|
20240627,104400,836967430,5550,5550,5550,5550,0
|
|
20240627,104300,836967430,5550,5550,5550,5550,0
|
|
20240627,104200,836967430,5550,5550,5550,5550,0
|
|
20240627,104100,836967430,5550,5570,5570,5550,2001
|
|
20240627,104000,825857970,5580,5580,5580,5580,1
|
|
20240627,103900,825852390,5580,5570,5580,5570,114
|
|
20240627,103800,825217120,5560,5570,5570,5560,109
|
|
20240627,103700,824610270,5580,5580,5580,5580,1
|
|
20240627,103600,824604690,5580,5580,5580,5580,0
|
|
20240627,103500,824604690,5580,5580,5590,5580,726
|
|
20240627,103400,820549910,5570,5570,5570,5560,240
|
|
20240627,103300,819215410,5570,5570,5570,5570,130
|
|
20240627,103200,818491310,5580,5580,5580,5580,1
|
|
20240627,103100,818485730,5580,5580,5580,5580,2
|
|
20240627,103000,818474570,5580,5560,5580,5560,322
|
|
20240627,102900,816683020,5560,5560,5560,5560,4
|
|
20240627,102800,816660780,5570,5580,5580,5570,238
|
|
20240627,102700,815335030,5560,5560,5580,5560,2969
|
|
20240627,102600,798802140,5570,5570,5570,5570,1192
|
|
20240627,102500,792162700,5570,5540,5570,5540,10951
|
|
20240627,102400,731361550,5550,5550,5550,5540,508
|
|
20240627,102300,728543030,5540,5530,5560,5530,235
|
|
20240627,102200,727242290,5540,5530,5550,5530,1483
|
|
20240627,102100,719025510,5540,5540,5560,5520,1288
|
|
20240627,102000,711889980,5540,5540,5550,5480,17027
|
|
20240627,101900,618275820,5520,5560,5570,5500,10974
|
|
20240627,101800,557776220,5520,5560,5560,5510,11926
|
|
20240627,101700,491788190,5600,5610,5610,5550,4590
|
|
20240627,101600,466241480,5590,5590,5590,5590,9
|
|
20240627,101500,466191170,5590,5570,5590,5560,3380
|
|
20240627,101400,447383680,5590,5580,5600,5570,5676
|
|
20240627,101300,415743620,5590,5600,5600,5590,2143
|
|
20240627,101200,403758820,5600,5600,5620,5600,404
|
|
20240627,101100,401496400,5600,5610,5610,5590,196
|
|
20240627,101000,400397000,5590,5600,5600,5590,3100
|
|
20240627,100900,383062000,5620,5620,5650,5590,8020
|
|
20240627,100800,338080340,5650,5660,5660,5600,7279
|
|
20240627,100700,297152530,5660,5660,5660,5660,0
|
|
20240627,100600,297152530,5660,5670,5680,5660,360
|
|
20240627,100500,295111030,5680,5680,5680,5680,100
|
|
20240627,100400,294543030,5680,5650,5680,5650,807
|
|
20240627,100300,289980160,5650,5650,5650,5650,529
|
|
20240627,100200,286991310,5650,5640,5650,5640,28
|
|
20240627,100100,286833120,5640,5630,5640,5630,678
|
|
20240627,100000,283011680,5620,5620,5620,5620,0
|
|
20240627,095900,283011680,5620,5620,5620,5620,250
|
|
20240627,095800,281606680,5620,5610,5620,5610,51
|
|
20240627,095700,281320070,5620,5630,5630,5610,676
|
|
20240627,095600,277520970,5610,5620,5620,5610,474
|
|
20240627,095500,274857950,5630,5620,5630,5620,2
|
|
20240627,095400,274846700,5630,5630,5630,5630,252
|
|
20240627,095300,273427940,5620,5620,5620,5620,2
|
|
20240627,095200,273416700,5620,5630,5630,5600,5
|
|
20240627,095100,273388610,5600,5600,5600,5600,207
|
|
20240627,095000,272229410,5600,5600,5610,5600,231
|
|
20240627,094900,270935760,5600,5610,5610,5600,203
|
|
20240627,094800,269797930,5610,5630,5630,5610,735
|
|
20240627,094700,265674520,5610,5610,5610,5610,12
|
|
20240627,094600,265607200,5610,5610,5610,5610,560
|
|
20240627,094500,262465600,5620,5620,5620,5610,864
|
|
20240627,094400,257609930,5630,5620,5630,5620,231
|
|
20240627,094300,256309410,5620,5630,5630,5620,1015
|
|
20240627,094200,250596210,5630,5620,5630,5620,1165
|
|
20240627,094100,244038560,5610,5650,5650,5610,2
|
|
20240627,094000,244027300,5630,5630,5630,5610,502
|
|
20240627,093900,241201060,5600,5630,5650,5600,1455
|
|
20240627,093800,233019220,5600,5600,5600,5600,0
|
|
20240627,093700,233019220,5600,5610,5620,5600,3722
|
|
20240627,093600,212122590,5610,5610,5620,5610,153
|
|
20240627,093500,211264250,5600,5640,5640,5600,1081
|
|
20240627,093400,205170290,5630,5620,5630,5620,17
|
|
20240627,093300,205074600,5630,5610,5630,5610,1481
|
|
20240627,093200,196738750,5620,5610,5620,5610,28
|
|
20240627,093100,196581420,5600,5600,5600,5600,11
|
|
20240627,093000,196519820,5600,5600,5620,5600,448
|
|
20240627,092900,194010810,5600,5600,5600,5600,2
|
|
20240627,092800,193999610,5600,5600,5610,5600,20
|
|
20240627,092700,193887520,5600,5600,5600,5600,2
|
|
20240627,092600,193876320,5590,5590,5600,5590,658
|
|
20240627,092500,190198080,5590,5600,5600,5590,784
|
|
20240627,092400,185807720,5600,5620,5630,5590,336
|
|
20240627,092300,183927900,5600,5590,5610,5590,5693
|
|
20240627,092200,152076250,5590,5590,5590,5590,1479
|
|
20240627,092100,143808640,5600,5590,5600,5590,45
|
|
20240627,092000,143557060,5590,5600,5610,5590,2159
|
|
20240627,091900,131480440,5600,5610,5610,5600,481
|
|
20240627,091800,128785540,5620,5620,5620,5610,22
|
|
20240627,091700,128661920,5620,5610,5620,5600,3958
|
|
20240627,091600,106472790,5610,5610,5610,5610,9
|
|
20240627,091500,106422300,5610,5620,5620,5610,1583
|
|
20240627,091400,97527850,5620,5620,5620,5610,966
|
|
20240627,091300,92100440,5620,5640,5640,5620,1347
|
|
20240627,091200,84520260,5640,5640,5640,5640,28
|
|
20240627,091100,84362340,5640,5640,5650,5640,929
|
|
20240627,091000,79122230,5650,5650,5650,5650,0
|
|
20240627,090900,79122230,5650,5660,5660,5650,284
|
|
20240627,090800,77514870,5660,5690,5690,5660,22
|
|
20240627,090700,77389750,5690,5660,5690,5660,25
|
|
20240627,090600,77248200,5660,5630,5660,5630,219
|
|
20240627,090500,76015020,5650,5660,5660,5620,2156
|
|
20240627,090400,63859170,5650,5650,5660,5640,558
|
|
20240627,090300,60711460,5650,5670,5670,5650,289
|
|
20240627,090200,59076020,5670,5700,5700,5670,72
|
|
20240627,090100,58666850,5710,5740,5740,5670,8977
|
|
20240627,090000,7645600,5730,5720,5740,5710,1336
|