613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,190900,5971538010,2270,2270,2270,2270,0
|
|
20240627,190800,5971538010,2270,2270,2270,2270,0
|
|
20240627,190700,5971538010,2270,2270,2270,2270,0
|
|
20240627,190600,5971538010,2270,2270,2270,2270,0
|
|
20240627,190500,5971538010,2270,2270,2270,2270,0
|
|
20240627,190400,5971538010,2270,2270,2270,2270,0
|
|
20240627,190300,5971538010,2270,2270,2270,2270,0
|
|
20240627,190200,5971538010,2270,2270,2270,2270,0
|
|
20240627,190100,5971538010,2270,2270,2270,2270,0
|
|
20240627,190000,5971538010,2270,2270,2270,2270,0
|
|
20240627,185900,5971538010,2270,2270,2270,2270,0
|
|
20240627,185800,5971538010,2270,2270,2270,2270,0
|
|
20240627,185700,5971538010,2270,2270,2270,2270,0
|
|
20240627,185600,5971538010,2270,2270,2270,2270,0
|
|
20240627,185500,5971538010,2270,2270,2270,2270,0
|
|
20240627,185400,5971538010,2270,2270,2270,2270,0
|
|
20240627,185300,5971538010,2270,2270,2270,2270,0
|
|
20240627,185200,5971538010,2270,2270,2270,2270,0
|
|
20240627,185100,5971538010,2270,2270,2270,2270,0
|
|
20240627,185000,5971538010,2270,2270,2270,2270,0
|
|
20240627,184900,5971538010,2270,2270,2270,2270,0
|
|
20240627,184800,5971538010,2270,2270,2270,2270,0
|
|
20240627,184700,5971538010,2270,2270,2270,2270,0
|
|
20240627,184600,5971538010,2270,2270,2270,2270,0
|
|
20240627,184500,5971538010,2270,2270,2270,2270,0
|
|
20240627,184400,5971538010,2270,2270,2270,2270,0
|
|
20240627,184300,5971538010,2270,2270,2270,2270,0
|
|
20240627,184200,5971538010,2270,2270,2270,2270,0
|
|
20240627,184100,5971538010,2270,2270,2270,2270,0
|
|
20240627,184000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,183900,5971538010,2270,2270,2270,2270,0
|
|
20240627,183800,5971538010,2270,2270,2270,2270,0
|
|
20240627,183700,5971538010,2270,2270,2270,2270,0
|
|
20240627,183600,5971538010,2270,2270,2270,2270,0
|
|
20240627,183500,5971538010,2270,2270,2270,2270,0
|
|
20240627,183400,5971538010,2270,2270,2270,2270,0
|
|
20240627,183300,5971538010,2270,2270,2270,2270,0
|
|
20240627,183200,5971538010,2270,2270,2270,2270,0
|
|
20240627,183100,5971538010,2270,2270,2270,2270,0
|
|
20240627,183000,5971538010,2270,2270,2270,2270,0
|
|
20240627,182900,5971538010,2270,2270,2270,2270,0
|
|
20240627,182800,5971538010,2270,2270,2270,2270,0
|
|
20240627,182700,5971538010,2270,2270,2270,2270,0
|
|
20240627,182600,5971538010,2270,2270,2270,2270,0
|
|
20240627,182500,5971538010,2270,2270,2270,2270,0
|
|
20240627,182400,5971538010,2270,2270,2270,2270,0
|
|
20240627,182300,5971538010,2270,2270,2270,2270,0
|
|
20240627,182200,5971538010,2270,2270,2270,2270,0
|
|
20240627,182100,5971538010,2270,2270,2270,2270,0
|
|
20240627,182000,5971538010,2270,2270,2270,2270,0
|
|
20240627,181900,5971538010,2270,2270,2270,2270,0
|
|
20240627,181800,5971538010,2270,2270,2270,2270,0
|
|
20240627,181700,5971538010,2270,2270,2270,2270,0
|
|
20240627,181600,5971538010,2270,2270,2270,2270,0
|
|
20240627,181500,5971538010,2270,2270,2270,2270,0
|
|
20240627,181400,5971538010,2270,2270,2270,2270,0
|
|
20240627,181300,5971538010,2270,2270,2270,2270,0
|
|
20240627,181200,5971538010,2270,2270,2270,2270,0
|
|
20240627,181100,5971538010,2270,2270,2270,2270,0
|
|
20240627,181000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,180900,5971538010,2270,2270,2270,2270,0
|
|
20240627,180800,5971538010,2270,2270,2270,2270,0
|
|
20240627,180700,5971538010,2270,2270,2270,2270,0
|
|
20240627,180600,5971538010,2270,2270,2270,2270,0
|
|
20240627,180500,5971538010,2270,2270,2270,2270,0
|
|
20240627,180400,5971538010,2270,2270,2270,2270,0
|
|
20240627,180300,5971538010,2270,2270,2270,2270,0
|
|
20240627,180200,5971538010,2270,2270,2270,2270,0
|
|
20240627,180100,5971538010,2270,2270,2270,2270,0
|
|
20240627,180000,5971538010,2270,2270,2270,2270,0
|
|
20240627,175900,5971538010,2270,2270,2270,2270,0
|
|
20240627,175800,5971538010,2270,2270,2270,2270,0
|
|
20240627,175700,5971538010,2270,2270,2270,2270,0
|
|
20240627,175600,5971538010,2270,2270,2270,2270,0
|
|
20240627,175500,5971538010,2270,2270,2270,2270,0
|
|
20240627,175400,5971538010,2270,2270,2270,2270,0
|
|
20240627,175300,5971538010,2270,2270,2270,2270,0
|
|
20240627,175200,5971538010,2270,2270,2270,2270,0
|
|
20240627,175100,5971538010,2270,2270,2270,2270,0
|
|
20240627,175000,5971538010,2270,2270,2270,2270,0
|
|
20240627,174900,5971538010,2270,2270,2270,2270,0
|
|
20240627,174800,5971538010,2270,2270,2270,2270,0
|
|
20240627,174700,5971538010,2270,2270,2270,2270,0
|
|
20240627,174600,5971538010,2270,2270,2270,2270,0
|
|
20240627,174500,5971538010,2270,2270,2270,2270,0
|
|
20240627,174400,5971538010,2270,2270,2270,2270,0
|
|
20240627,174300,5971538010,2270,2270,2270,2270,0
|
|
20240627,174200,5971538010,2270,2270,2270,2270,0
|
|
20240627,174100,5971538010,2270,2270,2270,2270,0
|
|
20240627,174000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,173900,5971538010,2270,2270,2270,2270,0
|
|
20240627,173800,5971538010,2270,2270,2270,2270,0
|
|
20240627,173700,5971538010,2270,2270,2270,2270,0
|
|
20240627,173600,5971538010,2270,2270,2270,2270,0
|
|
20240627,173500,5971538010,2270,2270,2270,2270,0
|
|
20240627,173400,5971538010,2270,2270,2270,2270,0
|
|
20240627,173300,5971538010,2270,2270,2270,2270,0
|
|
20240627,173200,5971538010,2270,2270,2270,2270,0
|
|
20240627,173100,5971538010,2270,2270,2270,2270,0
|
|
20240627,173000,5971538010,2270,2270,2270,2270,0
|
|
20240627,172900,5971538010,2270,2270,2270,2270,0
|
|
20240627,172800,5971538010,2270,2270,2270,2270,0
|
|
20240627,172700,5971538010,2270,2270,2270,2270,0
|
|
20240627,172600,5971538010,2270,2270,2270,2270,0
|
|
20240627,172500,5971538010,2270,2270,2270,2270,0
|
|
20240627,172400,5971538010,2270,2270,2270,2270,0
|
|
20240627,172300,5971538010,2270,2270,2270,2270,0
|
|
20240627,172200,5971538010,2270,2270,2270,2270,0
|
|
20240627,172100,5971538010,2270,2270,2270,2270,0
|
|
20240627,172000,5971538010,2270,2270,2270,2270,0
|
|
20240627,171900,5971538010,2270,2270,2270,2270,0
|
|
20240627,171800,5971538010,2270,2270,2270,2270,0
|
|
20240627,171700,5971538010,2270,2270,2270,2270,0
|
|
20240627,171600,5971538010,2270,2270,2270,2270,0
|
|
20240627,171500,5971538010,2270,2270,2270,2270,0
|
|
20240627,171400,5971538010,2270,2270,2270,2270,0
|
|
20240627,171300,5971538010,2270,2270,2270,2270,0
|
|
20240627,171200,5971538010,2270,2270,2270,2270,0
|
|
20240627,171100,5971538010,2270,2270,2270,2270,0
|
|
20240627,171000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,170900,5971538010,2270,2270,2270,2270,0
|
|
20240627,170800,5971538010,2270,2270,2270,2270,0
|
|
20240627,170700,5971538010,2270,2270,2270,2270,0
|
|
20240627,170600,5971538010,2270,2270,2270,2270,0
|
|
20240627,170500,5971538010,2270,2270,2270,2270,0
|
|
20240627,170400,5971538010,2270,2270,2270,2270,0
|
|
20240627,170300,5971538010,2270,2270,2270,2270,0
|
|
20240627,170200,5971538010,2270,2270,2270,2270,0
|
|
20240627,170100,5971538010,2270,2270,2270,2270,0
|
|
20240627,170000,5971538010,2270,2270,2270,2270,0
|
|
20240627,165900,5971538010,2270,2270,2270,2270,0
|
|
20240627,165800,5971538010,2270,2270,2270,2270,0
|
|
20240627,165700,5971538010,2270,2270,2270,2270,0
|
|
20240627,165600,5971538010,2270,2270,2270,2270,0
|
|
20240627,165500,5971538010,2270,2270,2270,2270,0
|
|
20240627,165400,5971538010,2270,2270,2270,2270,0
|
|
20240627,165300,5971538010,2270,2270,2270,2270,0
|
|
20240627,165200,5971538010,2270,2270,2270,2270,0
|
|
20240627,165100,5971538010,2270,2270,2270,2270,0
|
|
20240627,165000,5971538010,2270,2270,2270,2270,0
|
|
20240627,164900,5971538010,2270,2270,2270,2270,0
|
|
20240627,164800,5971538010,2270,2270,2270,2270,0
|
|
20240627,164700,5971538010,2270,2270,2270,2270,0
|
|
20240627,164600,5971538010,2270,2270,2270,2270,0
|
|
20240627,164500,5971538010,2270,2270,2270,2270,0
|
|
20240627,164400,5971538010,2270,2270,2270,2270,0
|
|
20240627,164300,5971538010,2270,2270,2270,2270,0
|
|
20240627,164200,5971538010,2270,2270,2270,2270,0
|
|
20240627,164100,5971538010,2270,2270,2270,2270,0
|
|
20240627,164000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,163900,5971538010,2270,2270,2270,2270,0
|
|
20240627,163800,5971538010,2270,2270,2270,2270,0
|
|
20240627,163700,5971538010,2270,2270,2270,2270,0
|
|
20240627,163600,5971538010,2270,2270,2270,2270,0
|
|
20240627,163500,5971538010,2270,2270,2270,2270,0
|
|
20240627,163400,5971538010,2270,2270,2270,2270,0
|
|
20240627,163300,5971538010,2270,2270,2270,2270,0
|
|
20240627,163200,5971538010,2270,2270,2270,2270,0
|
|
20240627,163100,5971538010,2270,2270,2270,2270,0
|
|
20240627,163000,5971538010,2270,2270,2270,2270,0
|
|
20240627,162900,5971538010,2270,2270,2270,2270,0
|
|
20240627,162800,5971538010,2270,2270,2270,2270,0
|
|
20240627,162700,5971538010,2270,2270,2270,2270,0
|
|
20240627,162600,5971538010,2270,2270,2270,2270,0
|
|
20240627,162500,5971538010,2270,2270,2270,2270,0
|
|
20240627,162400,5971538010,2270,2270,2270,2270,0
|
|
20240627,162300,5971538010,2270,2270,2270,2270,0
|
|
20240627,162200,5971538010,2270,2270,2270,2270,0
|
|
20240627,162100,5971538010,2270,2270,2270,2270,0
|
|
20240627,162000,5971538010,2270,2270,2270,2270,0
|
|
20240627,161900,5971538010,2270,2270,2270,2270,0
|
|
20240627,161800,5971538010,2270,2270,2270,2270,0
|
|
20240627,161700,5971538010,2270,2270,2270,2270,0
|
|
20240627,161600,5971538010,2270,2270,2270,2270,0
|
|
20240627,161500,5971538010,2270,2270,2270,2270,0
|
|
20240627,161400,5971538010,2270,2270,2270,2270,0
|
|
20240627,161300,5971538010,2270,2270,2270,2270,0
|
|
20240627,161200,5971538010,2270,2270,2270,2270,0
|
|
20240627,161100,5971538010,2270,2270,2270,2270,0
|
|
20240627,161000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,160900,5971538010,2270,2270,2270,2270,0
|
|
20240627,160800,5971538010,2270,2270,2270,2270,0
|
|
20240627,160700,5971538010,2270,2270,2270,2270,0
|
|
20240627,160600,5971538010,2270,2270,2270,2270,0
|
|
20240627,160500,5971538010,2270,2270,2270,2270,0
|
|
20240627,160400,5971538010,2270,2270,2270,2270,0
|
|
20240627,160300,5971538010,2270,2270,2270,2270,0
|
|
20240627,160200,5971538010,2270,2270,2270,2270,0
|
|
20240627,160100,5971538010,2270,2270,2270,2270,0
|
|
20240627,160000,5971538010,2270,2270,2270,2270,0
|
|
20240627,155900,5971538010,2270,2270,2270,2270,0
|
|
20240627,155800,5971538010,2270,2270,2270,2270,0
|
|
20240627,155700,5971538010,2270,2270,2270,2270,0
|
|
20240627,155600,5971538010,2270,2270,2270,2270,0
|
|
20240627,155500,5971538010,2270,2270,2270,2270,0
|
|
20240627,155400,5971538010,2270,2270,2270,2270,0
|
|
20240627,155300,5971538010,2270,2270,2270,2270,0
|
|
20240627,155200,5971538010,2270,2270,2270,2270,0
|
|
20240627,155100,5971538010,2270,2270,2270,2270,0
|
|
20240627,155000,5971538010,2270,2270,2270,2270,0
|
|
20240627,154900,5971538010,2270,2270,2270,2270,0
|
|
20240627,154800,5971538010,2270,2270,2270,2270,0
|
|
20240627,154700,5971538010,2270,2270,2270,2270,0
|
|
20240627,154600,5971538010,2270,2270,2270,2270,0
|
|
20240627,154500,5971538010,2270,2270,2270,2270,0
|
|
20240627,154400,5971538010,2270,2270,2270,2270,0
|
|
20240627,154300,5971538010,2270,2270,2270,2270,0
|
|
20240627,154200,5971538010,2270,2270,2270,2270,0
|
|
20240627,154100,5971538010,2270,2270,2270,2270,0
|
|
20240627,154000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,153900,5971538010,2270,2270,2270,2270,0
|
|
20240627,153800,5971538010,2270,2270,2270,2270,0
|
|
20240627,153700,5971538010,2270,2270,2270,2270,0
|
|
20240627,153600,5971538010,2270,2270,2270,2270,0
|
|
20240627,153500,5971538010,2270,2270,2270,2270,0
|
|
20240627,153400,5971538010,2270,2270,2270,2270,0
|
|
20240627,153300,5971538010,2270,2270,2270,2270,0
|
|
20240627,153200,5971538010,2270,2270,2270,2270,0
|
|
20240627,153100,5971538010,2270,2270,2270,2270,0
|
|
20240627,153000,5971538010,2270,2270,2270,2270,35792
|
|
20240627,152900,5890290170,2275,2275,2275,2275,0
|
|
20240627,152800,5890290170,2275,2275,2275,2275,0
|
|
20240627,152700,5890290170,2275,2275,2275,2275,0
|
|
20240627,152600,5890290170,2275,2275,2275,2275,0
|
|
20240627,152500,5890290170,2275,2275,2275,2275,0
|
|
20240627,152400,5890290170,2275,2275,2275,2275,0
|
|
20240627,152300,5890290170,2275,2275,2275,2275,0
|
|
20240627,152200,5890290170,2275,2275,2275,2275,0
|
|
20240627,152100,5890290170,2275,2275,2275,2275,0
|
|
20240627,152000,5890290170,2275,2275,2275,2275,0
|
|
20240627,151900,5890290170,2275,2270,2275,2265,9416
|
|
20240627,151800,5868919350,2270,2275,2275,2270,8879
|
|
20240627,151700,5848762310,2275,2275,2275,2270,4459
|
|
20240627,151600,5838625725,2270,2270,2275,2265,4626
|
|
20240627,151500,5828129960,2265,2265,2270,2265,3613
|
|
20240627,151400,5819932550,2265,2270,2270,2265,4014
|
|
20240627,151300,5810838165,2270,2270,2270,2265,6211
|
|
20240627,151200,5796758730,2270,2270,2270,2265,2582
|
|
20240627,151100,5790907945,2270,2270,2275,2270,12117
|
|
20240627,151000,5763390745,2270,2270,2275,2270,4503
|
|
20240627,150900,5753159985,2270,2275,2275,2270,997
|
|
20240627,150800,5750895325,2275,2275,2275,2270,274
|
|
20240627,150700,5750272290,2275,2275,2275,2270,5120
|
|
20240627,150600,5738627940,2280,2280,2280,2275,1723
|
|
20240627,150500,5734704810,2275,2275,2275,2275,51
|
|
20240627,150400,5734588785,2280,2275,2280,2275,1858
|
|
20240627,150300,5730361725,2275,2280,2280,2275,2408
|
|
20240627,150200,5724883475,2275,2275,2275,2275,940
|
|
20240627,150100,5722744975,2275,2270,2275,2270,573
|
|
20240627,150000,5721443185,2270,2275,2280,2270,7593
|
|
20240627,145900,5704185950,2270,2275,2275,2270,3752
|
|
20240627,145800,5695653000,2275,2275,2275,2275,5574
|
|
20240627,145700,5682972150,2280,2280,2280,2275,10796
|
|
20240627,145600,5658357495,2280,2280,2285,2280,379
|
|
20240627,145500,5657492975,2285,2280,2285,2280,601
|
|
20240627,145400,5656122690,2285,2285,2285,2285,16
|
|
20240627,145300,5656086130,2285,2285,2285,2280,2043
|
|
20240627,145200,5651418935,2285,2280,2285,2280,510
|
|
20240627,145100,5650253600,2285,2285,2285,2280,45
|
|
20240627,145000,5650150965,2285,2285,2285,2280,4
|
|
20240627,144900,5650141830,2285,2280,2285,2280,2259
|
|
20240627,144800,5644988875,2280,2280,2280,2280,1672
|
|
20240627,144700,5641176715,2285,2285,2290,2285,3080
|
|
20240627,144600,5634134025,2285,2290,2290,2285,1126
|
|
20240627,144500,5631560735,2290,2285,2290,2285,753
|
|
20240627,144400,5629840120,2285,2290,2290,2285,1306
|
|
20240627,144300,5626853165,2290,2290,2290,2285,602
|
|
20240627,144200,5625477415,2290,2295,2295,2285,1970
|
|
20240627,144100,5620967660,2295,2290,2295,2290,1226
|
|
20240627,144000,5618159865,2290,2290,2290,2285,368
|
|
20240627,143900,5617318485,2290,2290,2290,2285,2415
|
|
20240627,143800,5611790985,2290,2285,2290,2285,82
|
|
20240627,143700,5611603210,2290,2290,2290,2285,557
|
|
20240627,143600,5610330435,2295,2290,2295,2290,2722
|
|
20240627,143500,5604097045,2290,2290,2290,2285,659
|
|
20240627,143400,5602590035,2290,2290,2290,2285,129
|
|
20240627,143300,5602295150,2290,2290,2290,2290,0
|
|
20240627,143200,5602295150,2290,2285,2290,2285,19
|
|
20240627,143100,5602251680,2290,2290,2290,2285,1566
|
|
20240627,143000,5598668325,2290,2290,2295,2290,2303
|
|
20240627,142900,5593394445,2290,2290,2295,2285,4337
|
|
20240627,142800,5583472860,2295,2295,2295,2290,1167
|
|
20240627,142700,5580800155,2295,2295,2295,2290,565
|
|
20240627,142600,5579504310,2295,2290,2295,2290,547
|
|
20240627,142500,5578251645,2295,2295,2295,2290,53
|
|
20240627,142400,5578130260,2295,2290,2295,2290,3548
|
|
20240627,142300,5570005285,2290,2295,2295,2285,3870
|
|
20240627,142200,5561146570,2290,2285,2295,2285,8765
|
|
20240627,142100,5541103120,2280,2285,2285,2280,2948
|
|
20240627,142000,5534379655,2280,2280,2285,2280,1653
|
|
20240627,141900,5530607145,2285,2275,2285,2275,3414
|
|
20240627,141800,5522826520,2280,2280,2280,2275,81
|
|
20240627,141700,5522642090,2280,2275,2280,2275,1985
|
|
20240627,141600,5518126110,2275,2270,2280,2270,653
|
|
20240627,141500,5516643015,2280,2275,2280,2270,12127
|
|
20240627,141400,5489106085,2275,2280,2280,2270,9194
|
|
20240627,141300,5468190235,2280,2280,2285,2275,9573
|
|
20240627,141200,5446368535,2285,2285,2285,2280,1350
|
|
20240627,141100,5443287355,2285,2280,2285,2280,827
|
|
20240627,141000,5441399605,2285,2280,2290,2280,8074
|
|
20240627,140900,5422966720,2285,2285,2290,2280,2896
|
|
20240627,140800,5416349510,2290,2285,2290,2285,10109
|
|
20240627,140700,5393250420,2290,2290,2290,2285,924
|
|
20240627,140600,5391135265,2285,2290,2290,2285,14662
|
|
20240627,140500,5357566820,2295,2295,2295,2295,411
|
|
20240627,140400,5356623575,2295,2295,2295,2295,235
|
|
20240627,140300,5356084250,2295,2300,2300,2290,233
|
|
20240627,140200,5355549385,2295,2295,2295,2295,500
|
|
20240627,140100,5354401885,2300,2295,2300,2290,3227
|
|
20240627,140000,5347009845,2300,2300,2300,2290,958
|
|
20240627,135900,5344810375,2300,2290,2300,2290,9721
|
|
20240627,135800,5322458275,2300,2300,2300,2290,8556
|
|
20240627,135700,5302833060,2300,2295,2300,2295,503
|
|
20240627,135600,5301676165,2300,2295,2300,2295,752
|
|
20240627,135500,5299948315,2295,2295,2295,2290,759
|
|
20240627,135400,5298206435,2295,2295,2295,2290,1372
|
|
20240627,135300,5295061545,2295,2300,2300,2295,5539
|
|
20240627,135200,5282347365,2305,2300,2305,2300,3499
|
|
20240627,135100,5274299650,2305,2305,2305,2300,181
|
|
20240627,135000,5273882945,2305,2300,2305,2300,512
|
|
20240627,134900,5272704335,2305,2300,2305,2300,302
|
|
20240627,134800,5272008575,2305,2300,2305,2300,2425
|
|
20240627,134700,5266431070,2300,2295,2300,2295,2500
|
|
20240627,134600,5260691120,2300,2295,2300,2295,2108
|
|
20240627,134500,5255843220,2300,2300,2300,2300,270
|
|
20240627,134400,5255222220,2300,2295,2300,2295,113
|
|
20240627,134300,5254962795,2295,2300,2300,2295,334
|
|
20240627,134200,5254194765,2295,2295,2295,2295,1855
|
|
20240627,134100,5249937540,2295,2295,2295,2295,112
|
|
20240627,134000,5249680500,2295,2290,2295,2290,4835
|
|
20240627,133900,5238607190,2290,2295,2295,2290,4496
|
|
20240627,133800,5228301340,2295,2290,2295,2290,172
|
|
20240627,133700,5227907430,2295,2300,2300,2290,12811
|
|
20240627,133600,5198516645,2295,2300,2300,2295,987
|
|
20240627,133500,5196251470,2295,2295,2295,2295,50
|
|
20240627,133400,5196136720,2300,2300,2300,2300,2088
|
|
20240627,133300,5191334320,2300,2300,2305,2300,2488
|
|
20240627,133200,5185611910,2305,2305,2305,2300,502
|
|
20240627,133100,5184454805,2305,2305,2310,2295,2828
|
|
20240627,133000,5177952445,2305,2295,2305,2295,3562
|
|
20240627,132900,5169772595,2300,2295,2300,2295,26
|
|
20240627,132800,5169712900,2300,2300,2300,2295,3521
|
|
20240627,132700,5161631795,2300,2295,2300,2295,6989
|
|
20240627,132600,5145587095,2300,2305,2305,2295,3330
|
|
20240627,132500,5137930220,2310,2310,2310,2305,46
|
|
20240627,132400,5137824060,2305,2305,2310,2300,4889
|
|
20240627,132300,5126574750,2315,2315,2315,2315,143
|
|
20240627,132200,5126243705,2315,2315,2315,2300,16
|
|
20240627,132100,5126206815,2315,2305,2315,2300,132
|
|
20240627,132000,5125902565,2315,2315,2315,2300,2810
|
|
20240627,131900,5119431825,2315,2305,2315,2305,6266
|
|
20240627,131800,5104965920,2305,2305,2305,2305,2
|
|
20240627,131700,5104961310,2305,2300,2305,2300,11
|
|
20240627,131600,5104936005,2305,2300,2310,2295,6011
|
|
20240627,131500,5091102185,2300,2300,2300,2295,3521
|
|
20240627,131400,5083005615,2305,2305,2305,2300,26864
|
|
20240627,131300,5021218335,2305,2305,2305,2300,5498
|
|
20240627,131200,5008572045,2305,2310,2310,2305,12191
|
|
20240627,131100,4980470960,2310,2310,2310,2310,236
|
|
20240627,131000,4979925800,2305,2310,2310,2305,1475
|
|
20240627,130900,4976519435,2315,2320,2320,2315,58
|
|
20240627,130800,4976385160,2320,2315,2320,2315,2085
|
|
20240627,130700,4971553055,2315,2310,2315,2310,128
|
|
20240627,130600,4971257235,2310,2310,2310,2310,17
|
|
20240627,130500,4971217965,2315,2310,2315,2310,91
|
|
20240627,130400,4971007460,2315,2315,2315,2310,47
|
|
20240627,130300,4970898755,2310,2310,2310,2310,358
|
|
20240627,130200,4970071775,2310,2315,2315,2310,284
|
|
20240627,130100,4969415710,2310,2315,2315,2310,3231
|
|
20240627,130000,4961952005,2315,2315,2315,2310,892
|
|
20240627,125900,4959887775,2315,2315,2315,2315,1395
|
|
20240627,125800,4956658350,2315,2320,2320,2315,342
|
|
20240627,125700,4955866615,2320,2325,2325,2310,7857
|
|
20240627,125600,4937623980,2330,2325,2330,2325,135
|
|
20240627,125500,4937310065,2325,2330,2330,2325,300
|
|
20240627,125400,4936612065,2330,2325,2330,2325,1013
|
|
20240627,125300,4934256825,2330,2330,2330,2330,9
|
|
20240627,125200,4934235855,2325,2330,2330,2325,522
|
|
20240627,125100,4933022155,2325,2330,2330,2325,11
|
|
20240627,125000,4932996530,2330,2330,2330,2330,206
|
|
20240627,124900,4932516550,2325,2325,2325,2325,2033
|
|
20240627,124800,4927789825,2325,2330,2330,2325,903
|
|
20240627,124700,4925687855,2330,2325,2330,2325,628
|
|
20240627,124600,4924224625,2330,2330,2330,2330,4196
|
|
20240627,124500,4914447945,2330,2330,2330,2325,2598
|
|
20240627,124400,4908407190,2325,2325,2330,2325,523
|
|
20240627,124300,4907191200,2330,2325,2330,2325,408
|
|
20240627,124200,4906242465,2325,2330,2330,2325,1466
|
|
20240627,124100,4902826695,2330,2330,2330,2330,1071
|
|
20240627,124000,4900331265,2335,2325,2335,2325,2618
|
|
20240627,123900,4894228235,2335,2330,2335,2325,10542
|
|
20240627,123800,4869627270,2330,2325,2330,2325,2855
|
|
20240627,123700,4862977700,2315,2320,2320,2315,870
|
|
20240627,123600,4860960310,2320,2320,2320,2315,2070
|
|
20240627,123500,4856158160,2315,2315,2315,2315,2061
|
|
20240627,123400,4851386945,2320,2315,2320,2315,65
|
|
20240627,123300,4851236465,2315,2315,2315,2315,546
|
|
20240627,123200,4849972475,2320,2320,2320,2320,327
|
|
20240627,123100,4849213835,2320,2320,2320,2315,543
|
|
20240627,123000,4847955245,2320,2315,2320,2315,1809
|
|
20240627,122900,4843758370,2320,2320,2320,2315,3013
|
|
20240627,122800,4836777040,2320,2315,2320,2310,196
|
|
20240627,122700,4836323520,2315,2315,2315,2315,1034
|
|
20240627,122600,4833929810,2315,2315,2320,2315,538
|
|
20240627,122500,4832684280,2315,2310,2315,2310,199
|
|
20240627,122400,4832224110,2315,2310,2315,2310,1085
|
|
20240627,122300,4829717755,2315,2310,2320,2305,2991
|
|
20240627,122200,4822821090,2305,2315,2315,2305,2454
|
|
20240627,122100,4817147505,2315,2315,2315,2315,5
|
|
20240627,122000,4817135930,2310,2310,2310,2310,1225
|
|
20240627,121900,4814306180,2310,2310,2310,2305,531
|
|
20240627,121800,4813079575,2310,2315,2315,2300,37209
|
|
20240627,121700,4727420450,2310,2310,2310,2310,500
|
|
20240627,121600,4726265450,2310,2310,2310,2310,53
|
|
20240627,121500,4726143020,2310,2315,2315,2310,1913
|
|
20240627,121400,4721723940,2310,2310,2315,2310,2915
|
|
20240627,121300,4714990240,2315,2310,2315,2310,420
|
|
20240627,121200,4714018040,2315,2315,2315,2315,3
|
|
20240627,121100,4714011095,2310,2310,2310,2310,145
|
|
20240627,121000,4713676145,2310,2310,2315,2310,1409
|
|
20240627,120900,4710421330,2315,2310,2315,2310,40
|
|
20240627,120800,4710328880,2310,2310,2310,2305,6023
|
|
20240627,120700,4696421750,2310,2315,2315,2310,3755
|
|
20240627,120600,4687746855,2315,2320,2320,2315,174
|
|
20240627,120500,4687343285,2320,2315,2320,2315,1266
|
|
20240627,120400,4684409115,2315,2310,2315,2310,1252
|
|
20240627,120300,4681512655,2310,2315,2315,2310,234
|
|
20240627,120200,4680971945,2315,2310,2315,2310,2832
|
|
20240627,120100,4674426525,2310,2310,2315,2305,13875
|
|
20240627,120000,4642379565,2310,2310,2315,2310,668
|
|
20240627,115900,4640836455,2310,2315,2320,2310,2061
|
|
20240627,115800,4636073970,2315,2310,2315,2310,158
|
|
20240627,115700,4635708420,2315,2310,2315,2310,3124
|
|
20240627,115600,4628491710,2310,2315,2320,2310,2440
|
|
20240627,115500,4622846335,2320,2315,2320,2315,1837
|
|
20240627,115400,4618586745,2320,2315,2320,2315,1278
|
|
20240627,115300,4615628165,2310,2315,2315,2310,2470
|
|
20240627,115200,4609916850,2315,2320,2320,2315,2128
|
|
20240627,115100,4604985450,2315,2315,2320,2315,2096
|
|
20240627,115000,4600128060,2310,2315,2315,2310,3357
|
|
20240627,114900,4592373280,2310,2320,2320,2310,1248
|
|
20240627,114800,4589479060,2315,2315,2315,2310,2803
|
|
20240627,114700,4582999055,2315,2315,2320,2315,767
|
|
20240627,114600,4581223445,2315,2315,2320,2310,2548
|
|
20240627,114500,4575333525,2315,2320,2320,2315,210
|
|
20240627,114400,4574847125,2320,2320,2320,2320,162
|
|
20240627,114300,4574471285,2320,2320,2320,2315,143
|
|
20240627,114200,4574139720,2320,2315,2325,2310,7348
|
|
20240627,114100,4557135765,2315,2315,2325,2315,3857
|
|
20240627,114000,4548206710,2315,2325,2325,2315,733
|
|
20240627,113900,4546506010,2315,2330,2330,2315,20714
|
|
20240627,113800,4498473935,2330,2330,2330,2325,18
|
|
20240627,113700,4498432000,2330,2325,2330,2325,1485
|
|
20240627,113600,4494979295,2325,2325,2325,2325,119
|
|
20240627,113500,4494702620,2325,2325,2325,2320,1346
|
|
20240627,113400,4491573225,2325,2320,2325,2315,251
|
|
20240627,113300,4490991580,2320,2320,2320,2315,9638
|
|
20240627,113200,4468632035,2320,2325,2325,2320,1558
|
|
20240627,113100,4465017465,2325,2320,2325,2320,4510
|
|
20240627,113000,4454553585,2325,2330,2330,2325,2706
|
|
20240627,112900,4448262125,2330,2330,2330,2330,1080
|
|
20240627,112800,4445745725,2330,2325,2330,2320,1316
|
|
20240627,112700,4442686970,2325,2320,2325,2320,2199
|
|
20240627,112600,4437579940,2320,2320,2320,2320,6131
|
|
20240627,112500,4423356020,2325,2325,2330,2325,1575
|
|
20240627,112400,4419694055,2325,2330,2335,2325,3262
|
|
20240627,112300,4412098485,2330,2330,2335,2330,1364
|
|
20240627,112200,4408913865,2335,2335,2335,2335,87
|
|
20240627,112100,4408710720,2335,2335,2335,2325,1082
|
|
20240627,112000,4406189095,2325,2330,2330,2325,1923
|
|
20240627,111900,4401718005,2325,2335,2335,2325,8681
|
|
20240627,111800,4381528745,2335,2330,2335,2330,998
|
|
20240627,111700,4379201845,2330,2345,2345,2330,2070
|
|
20240627,111600,4374377565,2345,2335,2345,2330,13102
|
|
20240627,111500,4343827285,2335,2325,2340,2320,3371
|
|
20240627,111400,4335986905,2325,2330,2335,2320,10341
|
|
20240627,111300,4311951720,2325,2325,2330,2320,4066
|
|
20240627,111200,4302499485,2320,2325,2330,2320,21241
|
|
20240627,111100,4253139475,2325,2330,2330,2325,18974
|
|
20240627,111000,4208958530,2330,2345,2345,2330,12867
|
|
20240627,110900,4178893775,2345,2345,2345,2345,2100
|
|
20240627,110800,4173969275,2345,2355,2355,2345,3579
|
|
20240627,110700,4165559820,2350,2350,2350,2350,963
|
|
20240627,110600,4163296770,2350,2345,2350,2345,154
|
|
20240627,110500,4162935585,2340,2345,2345,2340,4148
|
|
20240627,110400,4153221465,2345,2350,2350,2345,2274
|
|
20240627,110300,4147880545,2350,2350,2350,2345,4498
|
|
20240627,110200,4137331960,2350,2350,2350,2350,1108
|
|
20240627,110100,4134728160,2350,2350,2350,2350,1023
|
|
20240627,110000,4132324110,2355,2355,2355,2355,301
|
|
20240627,105900,4131615255,2350,2355,2355,2350,6970
|
|
20240627,105800,4115234795,2350,2350,2355,2350,3042
|
|
20240627,105700,4108079515,2355,2355,2355,2355,2666
|
|
20240627,105600,4101801085,2360,2360,2360,2355,3572
|
|
20240627,105500,4093384485,2360,2355,2360,2355,362
|
|
20240627,105400,4092530950,2360,2360,2360,2355,1826
|
|
20240627,105300,4088230645,2360,2365,2365,2355,2601
|
|
20240627,105200,4082092690,2365,2360,2365,2360,480
|
|
20240627,105100,4080958705,2360,2360,2365,2355,3514
|
|
20240627,105000,4072664375,2360,2355,2360,2345,2102
|
|
20240627,104900,4067719530,2350,2350,2350,2345,3032
|
|
20240627,104800,4060596645,2350,2355,2360,2345,5646
|
|
20240627,104700,4047326240,2355,2355,2355,2350,2933
|
|
20240627,104600,4040427100,2355,2360,2360,2350,16752
|
|
20240627,104500,4001033335,2360,2355,2360,2355,2940
|
|
20240627,104400,3994102105,2360,2370,2375,2355,9121
|
|
20240627,104300,3972566725,2375,2370,2380,2365,2619
|
|
20240627,104200,3966361900,2375,2365,2380,2365,1546
|
|
20240627,104100,3962697875,2365,2380,2390,2365,5742
|
|
20240627,104000,3949082280,2380,2390,2390,2370,5610
|
|
20240627,103900,3935723595,2390,2410,2410,2385,45189
|
|
20240627,103800,3827410790,2405,2410,2410,2400,18056
|
|
20240627,103700,3783967380,2405,2415,2415,2400,20708
|
|
20240627,103600,3734097730,2400,2410,2415,2400,15060
|
|
20240627,103500,3697847985,2400,2410,2430,2400,26276
|
|
20240627,103400,3634360585,2425,2370,2425,2360,49102
|
|
20240627,103300,3516416500,2375,2380,2380,2365,1596
|
|
20240627,103200,3512639440,2380,2365,2385,2355,14884
|
|
20240627,103100,3477272885,2355,2365,2365,2355,1710
|
|
20240627,103000,3473241445,2360,2360,2360,2355,1794
|
|
20240627,102900,3469012315,2355,2355,2355,2355,3106
|
|
20240627,102800,3461697685,2350,2360,2360,2350,11086
|
|
20240627,102700,3435608030,2360,2355,2360,2355,1123
|
|
20240627,102600,3432962290,2355,2360,2360,2355,5829
|
|
20240627,102500,3419232615,2360,2360,2360,2355,2600
|
|
20240627,102400,3413104500,2360,2365,2365,2360,20316
|
|
20240627,102300,3365099985,2365,2370,2370,2365,3754
|
|
20240627,102200,3356219865,2370,2380,2380,2370,3866
|
|
20240627,102100,3347053000,2380,2380,2380,2370,2794
|
|
20240627,102000,3340420920,2380,2385,2385,2375,1136
|
|
20240627,101900,3337717025,2385,2380,2385,2370,10393
|
|
20240627,101800,3313034275,2380,2385,2385,2370,1337
|
|
20240627,101700,3309846000,2385,2380,2385,2370,1279
|
|
20240627,101600,3306796535,2370,2380,2385,2370,4531
|
|
20240627,101500,3296039645,2380,2380,2380,2370,4833
|
|
20240627,101400,3284551990,2380,2375,2385,2375,7347
|
|
20240627,101300,3267057915,2385,2370,2385,2370,3674
|
|
20240627,101200,3258326445,2370,2375,2375,2370,2569
|
|
20240627,101100,3252234305,2380,2390,2390,2375,6078
|
|
20240627,101000,3237770280,2380,2385,2390,2380,8910
|
|
20240627,100900,3216520805,2385,2405,2405,2385,22194
|
|
20240627,100800,3163452095,2410,2395,2415,2395,31701
|
|
20240627,100700,3087226030,2395,2395,2395,2385,5514
|
|
20240627,100600,3074047130,2395,2390,2395,2385,8357
|
|
20240627,100500,3054076475,2390,2385,2390,2385,1829
|
|
20240627,100400,3049710555,2390,2395,2395,2385,6860
|
|
20240627,100300,3033337455,2395,2395,2395,2395,2240
|
|
20240627,100200,3027972655,2395,2395,2395,2390,7398
|
|
20240627,100100,3010280325,2395,2390,2400,2380,10305
|
|
20240627,100000,2985603125,2390,2390,2405,2375,34604
|
|
20240627,095900,2902869830,2395,2405,2405,2380,26097
|
|
20240627,095800,2840294830,2405,2375,2405,2375,30460
|
|
20240627,095700,2767354585,2385,2375,2385,2375,7131
|
|
20240627,095600,2750402015,2380,2375,2380,2365,2528
|
|
20240627,095500,2744406755,2375,2365,2375,2360,14604
|
|
20240627,095400,2709803045,2370,2370,2370,2360,2690
|
|
20240627,095300,2703438910,2370,2375,2375,2370,1920
|
|
20240627,095200,2698888335,2375,2375,2375,2365,3084
|
|
20240627,095100,2691572000,2375,2375,2375,2365,2754
|
|
20240627,095000,2685041690,2370,2360,2375,2360,12078
|
|
20240627,094900,2656433465,2360,2355,2360,2345,3964
|
|
20240627,094800,2647113675,2355,2355,2355,2350,1586
|
|
20240627,094700,2643384230,2355,2360,2365,2355,6229
|
|
20240627,094600,2628682110,2360,2365,2365,2355,199
|
|
20240627,094500,2628212855,2365,2365,2365,2350,669
|
|
20240627,094400,2626634080,2355,2365,2365,2355,2262
|
|
20240627,094300,2621302250,2365,2355,2365,2350,5200
|
|
20240627,094200,2609048875,2360,2365,2365,2350,3919
|
|
20240627,094100,2599803755,2365,2365,2370,2360,4879
|
|
20240627,094000,2588266655,2365,2365,2365,2360,6464
|
|
20240627,093900,2572990995,2365,2350,2365,2350,6345
|
|
20240627,093800,2558021035,2350,2345,2350,2340,4312
|
|
20240627,093700,2547914270,2345,2340,2345,2335,9587
|
|
20240627,093600,2525496705,2345,2345,2345,2330,5517
|
|
20240627,093500,2512598740,2345,2330,2345,2330,10141
|
|
20240627,093400,2488909450,2330,2340,2345,2330,11653
|
|
20240627,093300,2461711920,2345,2345,2345,2340,848
|
|
20240627,093200,2459725430,2345,2350,2350,2335,3513
|
|
20240627,093100,2451486290,2350,2335,2355,2330,12261
|
|
20240627,093000,2422826790,2340,2340,2345,2330,22970
|
|
20240627,092900,2369220045,2340,2340,2345,2335,9771
|
|
20240627,092800,2346380310,2340,2350,2350,2340,8458
|
|
20240627,092700,2326574850,2350,2360,2360,2350,2287
|
|
20240627,092600,2321197230,2360,2345,2360,2345,10481
|
|
20240627,092500,2296508960,2350,2350,2360,2340,8148
|
|
20240627,092400,2277386440,2355,2355,2360,2345,5708
|
|
20240627,092300,2263999085,2360,2350,2360,2345,8077
|
|
20240627,092200,2245032500,2350,2350,2355,2345,6703
|
|
20240627,092100,2229279430,2350,2350,2360,2350,3975
|
|
20240627,092000,2219927445,2350,2355,2365,2350,10240
|
|
20240627,091900,2195832020,2355,2365,2365,2355,4464
|
|
20240627,091800,2185317190,2355,2365,2365,2350,12916
|
|
20240627,091700,2154878240,2360,2360,2365,2360,8320
|
|
20240627,091600,2135230400,2365,2360,2370,2360,3793
|
|
20240627,091500,2126262485,2360,2375,2375,2360,10640
|
|
20240627,091400,2101075135,2370,2370,2375,2360,8518
|
|
20240627,091300,2080898230,2375,2370,2385,2365,7957
|
|
20240627,091200,2061963815,2380,2380,2380,2360,12547
|
|
20240627,091100,2032188175,2380,2385,2390,2370,33132
|
|
20240627,091000,1953238740,2385,2360,2385,2355,16565
|
|
20240627,090900,1913912740,2360,2360,2360,2355,2454
|
|
20240627,090800,1908127220,2360,2345,2360,2340,44100
|
|
20240627,090700,1804441755,2350,2345,2350,2330,53952
|
|
20240627,090600,1678251645,2350,2350,2355,2345,31563
|
|
20240627,090500,1604165350,2350,2365,2370,2350,52284
|
|
20240627,090400,1480812365,2370,2360,2375,2360,24029
|
|
20240627,090300,1423985670,2360,2385,2385,2360,70061
|
|
20240627,090200,1257730245,2385,2395,2400,2380,44633
|
|
20240627,090100,1151178850,2395,2395,2410,2385,123574
|
|
20240627,090000,854783610,2395,2390,2415,2365,309268
|