589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184600,857828260,5600,5600,5600,5600,6224
|
|
20240627,184500,857828260,5600,5600,5600,5600,0
|
|
20240627,184400,857828260,5600,5600,5600,5600,0
|
|
20240627,184300,857828260,5600,5600,5600,5600,0
|
|
20240627,184200,857828260,5600,5600,5600,5600,0
|
|
20240627,184100,857828260,5600,5600,5600,5600,0
|
|
20240627,184000,857828260,5600,5600,5600,5600,0
|
|
20240627,183900,857828260,5600,5600,5600,5600,0
|
|
20240627,183800,857828260,5600,5600,5600,5600,0
|
|
20240627,183700,857828260,5600,5600,5600,5600,0
|
|
20240627,183600,857828260,5600,5600,5600,5600,0
|
|
20240627,183500,857828260,5600,5600,5600,5600,0
|
|
20240627,183400,857828260,5600,5600,5600,5600,0
|
|
20240627,183300,857828260,5600,5600,5600,5600,0
|
|
20240627,183200,857828260,5600,5600,5600,5600,0
|
|
20240627,183100,857828260,5600,5600,5600,5600,0
|
|
20240627,183000,857828260,5600,5600,5600,5600,0
|
|
20240627,182900,857828260,5600,5600,5600,5600,0
|
|
20240627,182800,857828260,5600,5600,5600,5600,0
|
|
20240627,182700,857828260,5600,5600,5600,5600,0
|
|
20240627,182600,857828260,5600,5600,5600,5600,0
|
|
20240627,182500,857828260,5600,5600,5600,5600,0
|
|
20240627,182400,857828260,5600,5600,5600,5600,0
|
|
20240627,182300,857828260,5600,5600,5600,5600,0
|
|
20240627,182200,857828260,5600,5600,5600,5600,0
|
|
20240627,182100,857828260,5600,5600,5600,5600,0
|
|
20240627,182000,857828260,5600,5600,5600,5600,0
|
|
20240627,181900,857828260,5600,5600,5600,5600,0
|
|
20240627,181800,857828260,5600,5600,5600,5600,0
|
|
20240627,181700,857828260,5600,5600,5600,5600,0
|
|
20240627,181600,857828260,5600,5600,5600,5600,6224
|
|
20240627,181500,857828260,5600,5600,5600,5600,0
|
|
20240627,181400,857828260,5600,5600,5600,5600,0
|
|
20240627,181300,857828260,5600,5600,5600,5600,0
|
|
20240627,181200,857828260,5600,5600,5600,5600,0
|
|
20240627,181100,857828260,5600,5600,5600,5600,0
|
|
20240627,181000,857828260,5600,5600,5600,5600,0
|
|
20240627,180900,857828260,5600,5600,5600,5600,0
|
|
20240627,180800,857828260,5600,5600,5600,5600,0
|
|
20240627,180700,857828260,5600,5600,5600,5600,0
|
|
20240627,180600,857828260,5600,5600,5600,5600,0
|
|
20240627,180500,857828260,5600,5600,5600,5600,0
|
|
20240627,180400,857828260,5600,5600,5600,5600,0
|
|
20240627,180300,857828260,5600,5600,5600,5600,0
|
|
20240627,180200,857828260,5600,5600,5600,5600,0
|
|
20240627,180100,857828260,5600,5600,5600,5600,0
|
|
20240627,180000,857828260,5600,5600,5600,5600,0
|
|
20240627,175900,857828260,5600,5600,5600,5600,0
|
|
20240627,175800,857828260,5600,5600,5600,5600,0
|
|
20240627,175700,857828260,5600,5600,5600,5600,0
|
|
20240627,175600,857828260,5600,5600,5600,5600,0
|
|
20240627,175500,857828260,5600,5600,5600,5600,0
|
|
20240627,175400,857828260,5600,5600,5600,5600,0
|
|
20240627,175300,857828260,5600,5600,5600,5600,0
|
|
20240627,175200,857828260,5600,5600,5600,5600,0
|
|
20240627,175100,857828260,5600,5600,5600,5600,0
|
|
20240627,175000,857828260,5600,5600,5600,5600,0
|
|
20240627,174900,857828260,5600,5600,5600,5600,0
|
|
20240627,174800,857828260,5600,5600,5600,5600,0
|
|
20240627,174700,857828260,5600,5600,5600,5600,0
|
|
20240627,174600,857828260,5600,5600,5600,5600,6224
|
|
20240627,174500,857828260,5600,5600,5600,5600,0
|
|
20240627,174400,857828260,5600,5600,5600,5600,0
|
|
20240627,174300,857828260,5600,5600,5600,5600,0
|
|
20240627,174200,857828260,5600,5600,5600,5600,0
|
|
20240627,174100,857828260,5600,5600,5600,5600,0
|
|
20240627,174000,857828260,5600,5600,5600,5600,0
|
|
20240627,173900,857828260,5600,5600,5600,5600,0
|
|
20240627,173800,857828260,5600,5600,5600,5600,0
|
|
20240627,173700,857828260,5600,5600,5600,5600,0
|
|
20240627,173600,857828260,5600,5600,5600,5600,0
|
|
20240627,173500,857828260,5600,5600,5600,5600,0
|
|
20240627,173400,857828260,5600,5600,5600,5600,0
|
|
20240627,173300,857828260,5600,5600,5600,5600,0
|
|
20240627,173200,857828260,5600,5600,5600,5600,0
|
|
20240627,173100,857828260,5600,5600,5600,5600,0
|
|
20240627,173000,857828260,5600,5600,5600,5600,0
|
|
20240627,172900,857828260,5600,5600,5600,5600,0
|
|
20240627,172800,857828260,5600,5600,5600,5600,0
|
|
20240627,172700,857828260,5600,5600,5600,5600,0
|
|
20240627,172600,857828260,5600,5600,5600,5600,0
|
|
20240627,172500,857828260,5600,5600,5600,5600,0
|
|
20240627,172400,857828260,5600,5600,5600,5600,0
|
|
20240627,172300,857828260,5600,5600,5600,5600,0
|
|
20240627,172200,857828260,5600,5600,5600,5600,0
|
|
20240627,172100,857828260,5600,5600,5600,5600,0
|
|
20240627,172000,857828260,5600,5600,5600,5600,0
|
|
20240627,171900,857828260,5600,5600,5600,5600,0
|
|
20240627,171800,857828260,5600,5600,5600,5600,0
|
|
20240627,171700,857828260,5600,5600,5600,5600,0
|
|
20240627,171600,857828260,5600,5600,5600,5600,6224
|
|
20240627,171500,857828260,5600,5600,5600,5600,0
|
|
20240627,171400,857828260,5600,5600,5600,5600,0
|
|
20240627,171300,857828260,5600,5600,5600,5600,0
|
|
20240627,171200,857828260,5600,5600,5600,5600,0
|
|
20240627,171100,857828260,5600,5600,5600,5600,0
|
|
20240627,171000,857828260,5600,5600,5600,5600,0
|
|
20240627,170900,857828260,5600,5600,5600,5600,0
|
|
20240627,170800,857828260,5600,5600,5600,5600,0
|
|
20240627,170700,857828260,5600,5600,5600,5600,0
|
|
20240627,170600,857828260,5600,5600,5600,5600,0
|
|
20240627,170500,857828260,5600,5600,5600,5600,0
|
|
20240627,170400,857828260,5600,5600,5600,5600,0
|
|
20240627,170300,857828260,5600,5600,5600,5600,0
|
|
20240627,170200,857828260,5600,5600,5600,5600,0
|
|
20240627,170100,857828260,5600,5600,5600,5600,0
|
|
20240627,170000,857828260,5600,5600,5600,5600,0
|
|
20240627,165900,857828260,5600,5600,5600,5600,0
|
|
20240627,165800,857828260,5600,5600,5600,5600,0
|
|
20240627,165700,857828260,5600,5600,5600,5600,0
|
|
20240627,165600,857828260,5600,5600,5600,5600,0
|
|
20240627,165500,857828260,5600,5600,5600,5600,0
|
|
20240627,165400,857828260,5600,5600,5600,5600,0
|
|
20240627,165300,857828260,5600,5600,5600,5600,0
|
|
20240627,165200,857828260,5600,5600,5600,5600,0
|
|
20240627,165100,857828260,5600,5600,5600,5600,0
|
|
20240627,165000,857828260,5600,5600,5600,5600,0
|
|
20240627,164900,857828260,5600,5600,5600,5600,0
|
|
20240627,164800,857828260,5600,5600,5600,5600,0
|
|
20240627,164700,857828260,5600,5600,5600,5600,0
|
|
20240627,164600,857828260,5600,5600,5600,5600,6224
|
|
20240627,164500,857828260,5600,5600,5600,5600,0
|
|
20240627,164400,857828260,5600,5600,5600,5600,0
|
|
20240627,164300,857828260,5600,5600,5600,5600,0
|
|
20240627,164200,857828260,5600,5600,5600,5600,0
|
|
20240627,164100,857828260,5600,5600,5600,5600,0
|
|
20240627,164000,857828260,5600,5600,5600,5600,0
|
|
20240627,163900,857828260,5600,5600,5600,5600,0
|
|
20240627,163800,857828260,5600,5600,5600,5600,0
|
|
20240627,163700,857828260,5600,5600,5600,5600,0
|
|
20240627,163600,857828260,5600,5600,5600,5600,0
|
|
20240627,163500,857828260,5600,5600,5600,5600,0
|
|
20240627,163400,857828260,5600,5600,5600,5600,0
|
|
20240627,163300,857828260,5600,5600,5600,5600,0
|
|
20240627,163200,857828260,5600,5600,5600,5600,0
|
|
20240627,163100,857828260,5600,5600,5600,5600,0
|
|
20240627,163000,857828260,5600,5600,5600,5600,0
|
|
20240627,162900,857828260,5600,5600,5600,5600,0
|
|
20240627,162800,857828260,5600,5600,5600,5600,0
|
|
20240627,162700,857828260,5600,5600,5600,5600,0
|
|
20240627,162600,857828260,5600,5600,5600,5600,0
|
|
20240627,162500,857828260,5600,5600,5600,5600,0
|
|
20240627,162400,857828260,5600,5600,5600,5600,0
|
|
20240627,162300,857828260,5600,5600,5600,5600,0
|
|
20240627,162200,857828260,5600,5600,5600,5600,0
|
|
20240627,162100,857828260,5600,5600,5600,5600,0
|
|
20240627,162000,857828260,5600,5600,5600,5600,0
|
|
20240627,161900,857828260,5600,5600,5600,5600,0
|
|
20240627,161800,857828260,5600,5600,5600,5600,0
|
|
20240627,161700,857828260,5600,5600,5600,5600,0
|
|
20240627,161600,857828260,5600,5600,5600,5600,6224
|
|
20240627,161500,857828260,5600,5600,5600,5600,0
|
|
20240627,161400,857828260,5600,5600,5600,5600,0
|
|
20240627,161300,857828260,5600,5600,5600,5600,0
|
|
20240627,161200,857828260,5600,5600,5600,5600,0
|
|
20240627,161100,857828260,5600,5600,5600,5600,0
|
|
20240627,161000,857828260,5600,5600,5600,5600,0
|
|
20240627,160900,857828260,5600,5600,5600,5600,0
|
|
20240627,160800,857828260,5600,5600,5600,5600,0
|
|
20240627,160700,857828260,5600,5600,5600,5600,0
|
|
20240627,160600,857828260,5600,5600,5600,5600,0
|
|
20240627,160500,857828260,5600,5600,5600,5600,0
|
|
20240627,160400,857828260,5600,5600,5600,5600,0
|
|
20240627,160300,857828260,5600,5600,5600,5600,0
|
|
20240627,160200,857828260,5600,5600,5600,5600,0
|
|
20240627,160100,857828260,5600,5600,5600,5600,0
|
|
20240627,160000,857828260,5600,5600,5600,5600,0
|
|
20240627,155900,857828260,5600,5600,5600,5600,0
|
|
20240627,155800,857828260,5600,5600,5600,5600,0
|
|
20240627,155700,857828260,5600,5600,5600,5600,0
|
|
20240627,155600,857828260,5600,5600,5600,5600,0
|
|
20240627,155500,857828260,5600,5600,5600,5600,0
|
|
20240627,155400,857828260,5600,5600,5600,5600,0
|
|
20240627,155300,857828260,5600,5600,5600,5600,0
|
|
20240627,155200,857828260,5600,5600,5600,5600,0
|
|
20240627,155100,857828260,5600,5600,5600,5600,0
|
|
20240627,155000,857828260,5600,5600,5600,5600,0
|
|
20240627,154900,857828260,5600,5600,5600,5600,0
|
|
20240627,154800,857828260,5600,5600,5600,5600,0
|
|
20240627,154700,857828260,5600,5600,5600,5600,0
|
|
20240627,154600,857828260,5600,5600,5600,5600,6224
|
|
20240627,154500,857828260,5600,5600,5600,5600,0
|
|
20240627,154400,857828260,5600,5600,5600,5600,0
|
|
20240627,154300,857828260,5600,5600,5600,5600,0
|
|
20240627,154200,857828260,5600,5600,5600,5600,0
|
|
20240627,154100,857828260,5600,5600,5600,5600,0
|
|
20240627,154000,857828260,5600,5600,5600,5600,0
|
|
20240627,153900,857828260,5600,5600,5600,5600,0
|
|
20240627,153800,857828260,5600,5600,5600,5600,0
|
|
20240627,153700,857828260,5600,5600,5600,5600,0
|
|
20240627,153600,857828260,5600,5600,5600,5600,0
|
|
20240627,153500,857828260,5600,5600,5600,5600,0
|
|
20240627,153400,857828260,5600,5600,5600,5600,0
|
|
20240627,153300,857828260,5600,5600,5600,5600,0
|
|
20240627,153200,857828260,5600,5600,5600,5600,0
|
|
20240627,153100,857828260,5600,5600,5600,5600,0
|
|
20240627,153000,857828260,5600,5600,5600,5600,6224
|
|
20240627,152900,822973860,5620,5620,5620,5620,0
|
|
20240627,152800,822973860,5620,5620,5620,5620,0
|
|
20240627,152700,822973860,5620,5620,5620,5620,0
|
|
20240627,152600,822973860,5620,5620,5620,5620,0
|
|
20240627,152500,822973860,5620,5620,5620,5620,0
|
|
20240627,152400,822973860,5620,5620,5620,5620,0
|
|
20240627,152300,822973860,5620,5620,5620,5620,0
|
|
20240627,152200,822973860,5620,5620,5620,5620,0
|
|
20240627,152100,822973860,5620,5620,5620,5620,0
|
|
20240627,152000,822973860,5620,5620,5620,5620,0
|
|
20240627,151900,822973860,5620,5600,5620,5600,342
|
|
20240627,151800,821057370,5620,5620,5620,5620,0
|
|
20240627,151700,821057370,5620,5610,5620,5610,254
|
|
20240627,151600,819632410,5600,5610,5610,5600,1566
|
|
20240627,151500,810857540,5610,5610,5610,5610,7
|
|
20240627,151400,810818270,5600,5600,5600,5600,127
|
|
20240627,151300,810107070,5610,5600,5610,5600,179
|
|
20240627,151200,809102890,5620,5610,5620,5610,1090
|
|
20240627,151100,802987090,5610,5600,5610,5600,186
|
|
20240627,151000,801945450,5600,5600,5610,5600,1435
|
|
20240627,150900,793909370,5610,5600,5610,5600,102
|
|
20240627,150800,793338150,5600,5600,5600,5600,813
|
|
20240627,150700,788785350,5600,5600,5600,5600,1090
|
|
20240627,150600,782681350,5600,5610,5610,5600,304
|
|
20240627,150500,780978910,5610,5600,5610,5600,3
|
|
20240627,150400,780962090,5610,5610,5610,5610,5
|
|
20240627,150300,780934040,5600,5600,5600,5600,0
|
|
20240627,150200,780934040,5600,5600,5600,5600,1
|
|
20240627,150100,780928440,5600,5610,5610,5600,102
|
|
20240627,150000,780357230,5600,5600,5600,5600,200
|
|
20240627,145900,779237230,5600,5600,5600,5600,351
|
|
20240627,145800,777271630,5600,5610,5610,5600,301
|
|
20240627,145700,775586020,5610,5620,5620,5600,157
|
|
20240627,145600,774705750,5610,5610,5610,5610,200
|
|
20240627,145500,773583750,5600,5600,5600,5600,330
|
|
20240627,145400,771735750,5600,5600,5600,5600,2
|
|
20240627,145300,771724550,5620,5610,5620,5610,57
|
|
20240627,145200,771404760,5610,5610,5610,5610,20
|
|
20240627,145100,771292560,5600,5600,5600,5600,1
|
|
20240627,145000,771286960,5620,5610,5620,5610,501
|
|
20240627,144900,768476340,5600,5600,5600,5600,0
|
|
20240627,144800,768476340,5600,5600,5600,5600,1
|
|
20240627,144700,768470740,5610,5610,5610,5610,500
|
|
20240627,144600,765665740,5610,5600,5610,5600,401
|
|
20240627,144500,763417140,5620,5620,5620,5620,178
|
|
20240627,144400,762416780,5600,5610,5610,5600,162
|
|
20240627,144300,761509570,5600,5600,5600,5600,1
|
|
20240627,144200,761503970,5600,5600,5600,5600,100
|
|
20240627,144100,760943970,5600,5620,5620,5600,248
|
|
20240627,144000,759550750,5610,5600,5620,5600,502
|
|
20240627,143900,756734530,5620,5620,5620,5620,51
|
|
20240627,143800,756447910,5600,5600,5600,5600,0
|
|
20240627,143700,756447910,5600,5600,5600,5600,1
|
|
20240627,143600,756442310,5620,5620,5620,5620,1
|
|
20240627,143500,756436690,5600,5600,5600,5600,1
|
|
20240627,143400,756431090,5610,5610,5610,5610,10
|
|
20240627,143300,756374990,5620,5620,5620,5620,0
|
|
20240627,143200,756374990,5620,5620,5620,5600,475
|
|
20240627,143100,753711210,5620,5620,5620,5610,979
|
|
20240627,143000,748218890,5610,5600,5610,5600,41
|
|
20240627,142900,747988890,5610,5620,5620,5600,802
|
|
20240627,142800,743481680,5620,5620,5620,5620,0
|
|
20240627,142700,743481680,5620,5610,5620,5610,201
|
|
20240627,142600,742354060,5600,5610,5610,5600,3
|
|
20240627,142500,742337240,5610,5610,5610,5610,1
|
|
20240627,142400,742331630,5600,5600,5600,5600,0
|
|
20240627,142300,742331630,5600,5620,5620,5600,107
|
|
20240627,142200,741732310,5600,5600,5600,5600,100
|
|
20240627,142100,741172310,5600,5600,5600,5600,1
|
|
20240627,142000,741166710,5610,5610,5610,5610,2049
|
|
20240627,141900,729671820,5610,5610,5610,5610,0
|
|
20240627,141800,729671820,5610,5610,5610,5610,31
|
|
20240627,141700,729497910,5610,5610,5610,5610,20
|
|
20240627,141600,729385710,5620,5620,5620,5620,30
|
|
20240627,141500,729217110,5610,5610,5610,5610,1
|
|
20240627,141400,729211500,5630,5630,5630,5630,0
|
|
20240627,141300,729211500,5630,5630,5630,5630,0
|
|
20240627,141200,729211500,5630,5600,5630,5600,2
|
|
20240627,141100,729200270,5610,5610,5610,5610,1400
|
|
20240627,141000,721346270,5600,5600,5600,5600,1
|
|
20240627,140900,721340670,5620,5620,5620,5620,2326
|
|
20240627,140800,708268550,5600,5600,5600,5600,300
|
|
20240627,140700,706588550,5600,5600,5600,5600,2
|
|
20240627,140600,706577350,5610,5610,5610,5610,0
|
|
20240627,140500,706577350,5610,5610,5610,5610,100
|
|
20240627,140400,706016350,5600,5600,5600,5600,1048
|
|
20240627,140300,700147550,5610,5610,5610,5610,0
|
|
20240627,140200,700147550,5610,5610,5610,5610,100
|
|
20240627,140100,699586550,5600,5600,5600,5600,1
|
|
20240627,140000,699580950,5600,5600,5600,5600,0
|
|
20240627,135900,699580950,5600,5600,5600,5600,2
|
|
20240627,135800,699569750,5610,5610,5610,5600,225
|
|
20240627,135700,698307510,5600,5620,5620,5600,303
|
|
20240627,135600,696607680,5610,5600,5620,5600,11
|
|
20240627,135500,696545930,5620,5620,5620,5620,328
|
|
20240627,135400,694702570,5620,5620,5620,5620,0
|
|
20240627,135300,694702570,5620,5600,5620,5600,3
|
|
20240627,135200,694685750,5600,5600,5600,5600,0
|
|
20240627,135100,694685750,5600,5600,5600,5600,0
|
|
20240627,135000,694685750,5600,5600,5600,5600,1
|
|
20240627,134900,694680150,5610,5610,5610,5610,0
|
|
20240627,134800,694680150,5610,5610,5610,5610,224
|
|
20240627,134700,693423510,5610,5610,5610,5610,176
|
|
20240627,134600,692436150,5600,5610,5610,5600,4
|
|
20240627,134500,692413720,5610,5600,5610,5600,3
|
|
20240627,134400,692396910,5600,5600,5600,5600,93
|
|
20240627,134300,691876110,5610,5610,5610,5610,1911
|
|
20240627,134200,681155400,5610,5610,5610,5610,1
|
|
20240627,134100,681149790,5620,5620,5620,5620,0
|
|
20240627,134000,681149790,5620,5620,5620,5620,1
|
|
20240627,133900,681144170,5610,5610,5610,5610,1
|
|
20240627,133800,681138560,5620,5610,5620,5610,31
|
|
20240627,133700,680964640,5610,5610,5610,5610,0
|
|
20240627,133600,680964640,5610,5610,5610,5610,1
|
|
20240627,133500,680959030,5620,5620,5620,5610,7
|
|
20240627,133400,680919740,5610,5610,5620,5610,1042
|
|
20240627,133300,675073710,5630,5610,5630,5610,5
|
|
20240627,133200,675045640,5630,5630,5630,5630,1
|
|
20240627,133100,675040010,5610,5610,5610,5610,220
|
|
20240627,133000,673805810,5630,5610,5630,5610,2
|
|
20240627,132900,673794570,5610,5610,5610,5610,0
|
|
20240627,132800,673794570,5610,5620,5620,5610,231
|
|
20240627,132700,672496360,5620,5620,5620,5620,1
|
|
20240627,132600,672490740,5610,5610,5610,5610,35
|
|
20240627,132500,672294390,5610,5610,5610,5610,1
|
|
20240627,132400,672288780,5620,5620,5620,5620,90
|
|
20240627,132300,671782980,5610,5610,5610,5600,127
|
|
20240627,132200,671071020,5620,5610,5620,5610,8
|
|
20240627,132100,671026130,5610,5610,5610,5610,200
|
|
20240627,132000,669904130,5620,5600,5620,5600,4
|
|
20240627,131900,669881670,5600,5610,5610,5600,900
|
|
20240627,131800,664835160,5610,5610,5610,5610,0
|
|
20240627,131700,664835160,5610,5610,5610,5610,1
|
|
20240627,131600,664829550,5610,5610,5610,5610,95
|
|
20240627,131500,664296600,5610,5610,5610,5610,0
|
|
20240627,131400,664296600,5610,5610,5610,5610,1
|
|
20240627,131300,664290990,5620,5620,5620,5620,1
|
|
20240627,131200,664285370,5620,5610,5620,5610,24
|
|
20240627,131100,664150700,5610,5610,5610,5610,0
|
|
20240627,131000,664150700,5610,5610,5610,5610,0
|
|
20240627,130900,664150700,5610,5610,5610,5610,1
|
|
20240627,130800,664145090,5610,5610,5610,5610,33
|
|
20240627,130700,663959960,5610,5610,5610,5610,0
|
|
20240627,130600,663959960,5610,5610,5610,5610,2
|
|
20240627,130500,663948740,5620,5620,5620,5620,100
|
|
20240627,130400,663386740,5610,5610,5610,5610,0
|
|
20240627,130300,663386740,5610,5610,5610,5610,1
|
|
20240627,130200,663381130,5610,5610,5610,5610,98
|
|
20240627,130100,662831350,5610,5610,5610,5610,1
|
|
20240627,130000,662825740,5630,5630,5630,5630,0
|
|
20240627,125900,662825740,5630,5630,5630,5630,0
|
|
20240627,125800,662825740,5630,5630,5630,5630,0
|
|
20240627,125700,662825740,5630,5630,5630,5630,82
|
|
20240627,125600,662364080,5600,5600,5600,5600,0
|
|
20240627,125500,662364080,5600,5610,5610,5600,1342
|
|
20240627,125400,654845480,5630,5630,5630,5630,0
|
|
20240627,125300,654845480,5630,5630,5630,5630,0
|
|
20240627,125200,654845480,5630,5620,5630,5620,2
|
|
20240627,125100,654834230,5630,5630,5630,5630,1
|
|
20240627,125000,654828600,5620,5620,5620,5620,0
|
|
20240627,124900,654828600,5620,5620,5620,5620,135
|
|
20240627,124800,654069900,5610,5610,5610,5610,246
|
|
20240627,124700,652689840,5620,5620,5620,5620,1068
|
|
20240627,124600,646687680,5620,5620,5620,5620,1
|
|
20240627,124500,646682060,5610,5610,5610,5610,0
|
|
20240627,124400,646682060,5610,5610,5610,5610,50
|
|
20240627,124300,646401560,5620,5620,5620,5620,160
|
|
20240627,124200,645502360,5620,5620,5620,5620,0
|
|
20240627,124100,645502360,5620,5620,5620,5620,10
|
|
20240627,124000,645446160,5610,5610,5610,5610,130
|
|
20240627,123900,644716860,5620,5620,5620,5620,0
|
|
20240627,123800,644716860,5620,5620,5620,5620,0
|
|
20240627,123700,644716860,5620,5620,5620,5620,0
|
|
20240627,123600,644716860,5620,5620,5620,5620,0
|
|
20240627,123500,644716860,5620,5620,5620,5620,5
|
|
20240627,123400,644688760,5630,5610,5630,5610,102
|
|
20240627,123300,644116260,5620,5620,5620,5620,179
|
|
20240627,123200,643110280,5600,5600,5600,5600,0
|
|
20240627,123100,643110280,5600,5600,5600,5600,0
|
|
20240627,123000,643110280,5600,5600,5600,5600,0
|
|
20240627,122900,643110280,5600,5610,5610,5600,1290
|
|
20240627,122800,635882060,5620,5620,5620,5620,39
|
|
20240627,122700,635662880,5610,5610,5610,5610,0
|
|
20240627,122600,635662880,5610,5610,5610,5610,0
|
|
20240627,122500,635662880,5610,5610,5610,5610,98
|
|
20240627,122400,635113100,5620,5620,5620,5620,0
|
|
20240627,122300,635113100,5620,5620,5620,5620,1
|
|
20240627,122200,635107480,5630,5620,5630,5600,546
|
|
20240627,122100,632049830,5610,5610,5610,5610,100
|
|
20240627,122000,631488830,5610,5610,5610,5610,215
|
|
20240627,121900,630282680,5610,5610,5610,5610,1170
|
|
20240627,121800,623718980,5610,5610,5610,5610,111
|
|
20240627,121700,623096270,5620,5620,5620,5620,0
|
|
20240627,121600,623096270,5620,5620,5620,5610,7159
|
|
20240627,121500,582862700,5620,5620,5620,5620,0
|
|
20240627,121400,582862700,5620,5620,5620,5620,0
|
|
20240627,121300,582862700,5620,5620,5620,5620,0
|
|
20240627,121200,582862700,5620,5610,5620,5610,196
|
|
20240627,121100,581761860,5610,5610,5610,5610,1500
|
|
20240627,121000,573346860,5610,5620,5620,5610,101
|
|
20240627,120900,572780240,5620,5620,5620,5620,375
|
|
20240627,120800,570672740,5630,5630,5630,5630,33
|
|
20240627,120700,570486950,5620,5620,5620,5620,0
|
|
20240627,120600,570486950,5620,5620,5620,5620,0
|
|
20240627,120500,570486950,5620,5630,5630,5620,750
|
|
20240627,120400,566266950,5630,5630,5630,5630,0
|
|
20240627,120300,566266950,5630,5630,5630,5630,0
|
|
20240627,120200,566266950,5630,5630,5630,5630,0
|
|
20240627,120100,566266950,5630,5630,5630,5630,0
|
|
20240627,120000,566266950,5630,5630,5630,5630,500
|
|
20240627,115900,563451950,5630,5630,5630,5630,707
|
|
20240627,115800,559471540,5620,5620,5620,5620,0
|
|
20240627,115700,559471540,5620,5620,5620,5620,0
|
|
20240627,115600,559471540,5620,5620,5620,5620,74
|
|
20240627,115500,559055660,5620,5620,5620,5620,300
|
|
20240627,115400,557369660,5620,5620,5620,5620,215
|
|
20240627,115300,556161360,5630,5630,5630,5630,1
|
|
20240627,115200,556155730,5610,5610,5610,5610,0
|
|
20240627,115100,556155730,5610,5610,5610,5610,0
|
|
20240627,115000,556155730,5610,5610,5610,5610,102
|
|
20240627,114900,555583510,5610,5610,5610,5610,30
|
|
20240627,114800,555415210,5620,5620,5620,5620,100
|
|
20240627,114700,554853210,5610,5610,5610,5610,500
|
|
20240627,114600,552048210,5630,5630,5630,5630,0
|
|
20240627,114500,552048210,5630,5630,5630,5630,0
|
|
20240627,114400,552048210,5630,5630,5630,5630,0
|
|
20240627,114300,552048210,5630,5630,5630,5630,1
|
|
20240627,114200,552042580,5630,5630,5630,5630,0
|
|
20240627,114100,552042580,5630,5630,5630,5630,0
|
|
20240627,114000,552042580,5630,5630,5630,5630,0
|
|
20240627,113900,552042580,5630,5630,5630,5630,0
|
|
20240627,113800,552042580,5630,5630,5630,5620,483
|
|
20240627,113700,549323600,5630,5630,5630,5630,120
|
|
20240627,113600,548648000,5610,5610,5610,5610,0
|
|
20240627,113500,548648000,5610,5610,5610,5610,0
|
|
20240627,113400,548648000,5610,5610,5610,5610,200
|
|
20240627,113300,547526000,5610,5610,5610,5610,90
|
|
20240627,113200,547021100,5640,5640,5640,5640,0
|
|
20240627,113100,547021100,5640,5640,5640,5640,0
|
|
20240627,113000,547021100,5640,5640,5640,5640,0
|
|
20240627,112900,547021100,5640,5640,5640,5640,0
|
|
20240627,112800,547021100,5640,5640,5640,5640,1
|
|
20240627,112700,547015460,5610,5610,5610,5610,0
|
|
20240627,112600,547015460,5610,5610,5610,5610,0
|
|
20240627,112500,547015460,5610,5630,5630,5610,2423
|
|
20240627,112400,533399230,5630,5630,5630,5630,66
|
|
20240627,112300,533027650,5650,5650,5650,5650,0
|
|
20240627,112200,533027650,5650,5650,5650,5650,0
|
|
20240627,112100,533027650,5650,5650,5650,5650,0
|
|
20240627,112000,533027650,5650,5650,5650,5650,1617
|
|
20240627,111900,523891600,5650,5650,5650,5650,0
|
|
20240627,111800,523891600,5650,5650,5650,5650,0
|
|
20240627,111700,523891600,5650,5650,5650,5650,50
|
|
20240627,111600,523609100,5650,5650,5650,5650,40
|
|
20240627,111500,523383100,5650,5630,5650,5630,3687
|
|
20240627,111400,502584020,5630,5630,5630,5630,0
|
|
20240627,111300,502584020,5630,5620,5630,5620,3
|
|
20240627,111200,502567150,5620,5620,5620,5620,50
|
|
20240627,111100,502286150,5620,5620,5620,5620,1
|
|
20240627,111000,502280530,5610,5620,5620,5610,205
|
|
20240627,110900,501130090,5610,5610,5610,5610,725
|
|
20240627,110800,497062840,5610,5610,5610,5610,100
|
|
20240627,110700,496501840,5610,5600,5610,5600,250
|
|
20240627,110600,495101340,5600,5610,5610,5600,1487
|
|
20240627,110500,486774090,5600,5610,5610,5600,28
|
|
20240627,110400,486617190,5610,5610,5610,5610,101
|
|
20240627,110300,486050580,5610,5610,5610,5610,196
|
|
20240627,110200,484951020,5610,5610,5610,5610,8
|
|
20240627,110100,484906140,5610,5610,5610,5610,150
|
|
20240627,110000,484064640,5610,5610,5610,5610,367
|
|
20240627,105900,482005770,5610,5610,5610,5610,955
|
|
20240627,105800,476648220,5600,5620,5620,5600,9985
|
|
20240627,105700,420545890,5620,5620,5620,5620,0
|
|
20240627,105600,420545890,5620,5620,5620,5620,0
|
|
20240627,105500,420545890,5620,5620,5620,5620,566
|
|
20240627,105400,417364970,5630,5630,5630,5630,342
|
|
20240627,105300,415439510,5640,5620,5640,5620,5
|
|
20240627,105200,415411370,5640,5640,5640,5620,1821
|
|
20240627,105100,405159130,5640,5630,5640,5630,206
|
|
20240627,105000,403999340,5620,5620,5620,5620,90
|
|
20240627,104900,403493540,5630,5630,5630,5630,102
|
|
20240627,104800,402919280,5620,5620,5630,5620,37
|
|
20240627,104700,402711280,5630,5630,5630,5630,3
|
|
20240627,104600,402694390,5630,5630,5630,5630,1263
|
|
20240627,104500,395583700,5640,5630,5640,5630,51
|
|
20240627,104400,395296560,5630,5630,5630,5630,0
|
|
20240627,104300,395296560,5630,5630,5630,5630,88
|
|
20240627,104200,394801120,5630,5630,5630,5630,0
|
|
20240627,104100,394801120,5630,5640,5640,5630,18
|
|
20240627,104000,394699750,5630,5630,5630,5630,300
|
|
20240627,103900,393010750,5640,5650,5650,5640,2
|
|
20240627,103800,392999460,5630,5630,5630,5630,140
|
|
20240627,103700,392211260,5630,5630,5640,5630,194
|
|
20240627,103600,391118040,5620,5620,5620,5620,0
|
|
20240627,103500,391118040,5620,5620,5620,5620,0
|
|
20240627,103400,391118040,5620,5620,5620,5620,0
|
|
20240627,103300,391118040,5620,5630,5630,5620,594
|
|
20240627,103200,387773860,5640,5640,5640,5640,2
|
|
20240627,103100,387762580,5630,5650,5650,5630,9
|
|
20240627,103000,387711830,5650,5630,5650,5630,180
|
|
20240627,102900,386698250,5650,5640,5650,5640,20
|
|
20240627,102800,386585410,5640,5640,5640,5640,0
|
|
20240627,102700,386585410,5640,5640,5640,5640,6
|
|
20240627,102600,386551570,5650,5650,5650,5650,0
|
|
20240627,102500,386551570,5650,5650,5650,5650,120
|
|
20240627,102400,385873570,5630,5640,5640,5630,1005
|
|
20240627,102300,380213420,5640,5640,5640,5640,2
|
|
20240627,102200,380202140,5620,5620,5620,5620,0
|
|
20240627,102100,380202140,5620,5640,5640,5620,32
|
|
20240627,102000,380022260,5640,5640,5640,5640,602
|
|
20240627,101900,376626980,5620,5620,5620,5620,0
|
|
20240627,101800,376626980,5620,5630,5630,5620,816
|
|
20240627,101700,372039900,5620,5620,5620,5620,76
|
|
20240627,101600,371612780,5620,5630,5630,5620,2082
|
|
20240627,101500,359901050,5630,5630,5630,5630,14
|
|
20240627,101400,359822230,5630,5630,5630,5630,100
|
|
20240627,101300,359259230,5650,5650,5650,5650,0
|
|
20240627,101200,359259230,5650,5650,5650,5650,0
|
|
20240627,101100,359259230,5650,5650,5650,5650,0
|
|
20240627,101000,359259230,5650,5650,5650,5650,0
|
|
20240627,100900,359259230,5650,5630,5650,5620,777
|
|
20240627,100800,354885740,5630,5640,5640,5630,3330
|
|
20240627,100700,336111820,5650,5640,5650,5640,58
|
|
20240627,100600,335784630,5650,5650,5650,5650,0
|
|
20240627,100500,335784630,5650,5650,5650,5650,0
|
|
20240627,100400,335784630,5650,5650,5650,5650,12
|
|
20240627,100300,335716830,5650,5650,5650,5650,0
|
|
20240627,100200,335716830,5650,5650,5650,5650,38
|
|
20240627,100100,335502130,5650,5650,5650,5650,1
|
|
20240627,100000,335496480,5650,5650,5650,5650,0
|
|
20240627,095900,335496480,5650,5650,5650,5650,0
|
|
20240627,095800,335496480,5650,5650,5650,5650,0
|
|
20240627,095700,335496480,5650,5650,5650,5650,843
|
|
20240627,095600,330733530,5640,5640,5640,5640,252
|
|
20240627,095500,329312250,5640,5640,5640,5640,0
|
|
20240627,095400,329312250,5640,5640,5640,5640,1200
|
|
20240627,095300,322544250,5640,5640,5640,5640,0
|
|
20240627,095200,322544250,5640,5640,5640,5640,161
|
|
20240627,095100,321636210,5640,5640,5640,5640,300
|
|
20240627,095000,319944210,5640,5640,5640,5640,704
|
|
20240627,094900,315973650,5650,5640,5650,5640,232
|
|
20240627,094800,314665150,5650,5660,5670,5650,2181
|
|
20240627,094700,302342290,5670,5660,5670,5660,483
|
|
20240627,094600,299608500,5660,5660,5660,5660,0
|
|
20240627,094500,299608500,5660,5670,5670,5660,927
|
|
20240627,094400,294361630,5670,5670,5670,5670,1
|
|
20240627,094300,294355960,5650,5650,5650,5650,0
|
|
20240627,094200,294355960,5650,5650,5650,5650,178
|
|
20240627,094100,293350260,5650,5650,5650,5650,0
|
|
20240627,094000,293350260,5650,5650,5650,5650,140
|
|
20240627,093900,292559260,5660,5660,5660,5660,909
|
|
20240627,093800,287414320,5660,5660,5660,5660,254
|
|
20240627,093700,285976680,5650,5650,5650,5650,489
|
|
20240627,093600,283213830,5650,5660,5660,5650,591
|
|
20240627,093500,279874530,5660,5650,5660,5650,66
|
|
20240627,093400,279501470,5650,5650,5650,5650,1210
|
|
20240627,093300,272664970,5650,5650,5650,5650,100
|
|
20240627,093200,272099970,5670,5670,5670,5670,0
|
|
20240627,093100,272099970,5670,5660,5670,5650,1435
|
|
20240627,093000,263990990,5670,5670,5670,5670,20
|
|
20240627,092900,263877590,5670,5670,5670,5670,25
|
|
20240627,092800,263735840,5670,5660,5670,5660,468
|
|
20240627,092700,261084710,5670,5670,5670,5670,5
|
|
20240627,092600,261056360,5680,5670,5680,5660,1037
|
|
20240627,092500,255186560,5670,5680,5680,5670,1825
|
|
20240627,092400,244835130,5690,5690,5690,5690,339
|
|
20240627,092300,242906220,5680,5680,5680,5680,1541
|
|
20240627,092200,234153340,5680,5690,5700,5680,1933
|
|
20240627,092100,223159120,5700,5700,5700,5690,3498
|
|
20240627,092000,203226020,5690,5670,5710,5670,14189
|
|
20240627,091900,122461190,5670,5670,5670,5670,2
|
|
20240627,091800,122449850,5670,5680,5680,5670,12
|
|
20240627,091700,122381800,5650,5660,5680,5650,4178
|
|
20240627,091600,98675310,5660,5660,5660,5660,4
|
|
20240627,091500,98652670,5660,5660,5660,5640,2032
|
|
20240627,091400,87171550,5660,5660,5660,5660,0
|
|
20240627,091300,87171550,5660,5660,5660,5660,1
|
|
20240627,091200,87165890,5660,5640,5660,5640,5
|
|
20240627,091100,87137610,5670,5660,5670,5640,1834
|
|
20240627,091000,76751330,5640,5670,5670,5630,360
|
|
20240627,090900,74714760,5660,5640,5660,5640,2369
|
|
20240627,090800,61321790,5640,5620,5640,5620,2012
|
|
20240627,090700,50014330,5620,5630,5630,5620,2701
|
|
20240627,090600,34833130,5630,5630,5630,5630,300
|
|
20240627,090500,33144130,5650,5620,5650,5620,7
|
|
20240627,090400,33104760,5650,5650,5650,5620,1026
|
|
20240627,090300,27337620,5640,5660,5660,5630,288
|
|
20240627,090200,25712580,5660,5660,5660,5660,239
|
|
20240627,090100,24359840,5650,5630,5650,5630,393
|
|
20240627,090000,22142580,5630,5610,5630,5600,3947
|