647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,194300,1349287760,2470,2470,2470,2470,0
|
|
20240627,194200,1349287760,2470,2470,2470,2470,0
|
|
20240627,194100,1349287760,2470,2470,2470,2470,0
|
|
20240627,194000,1349287760,2470,2470,2470,2470,0
|
|
20240627,193900,1349287760,2470,2470,2470,2470,0
|
|
20240627,193800,1349287760,2470,2470,2470,2470,0
|
|
20240627,193700,1349287760,2470,2470,2470,2470,0
|
|
20240627,193600,1349287760,2470,2470,2470,2470,0
|
|
20240627,193500,1349287760,2470,2470,2470,2470,0
|
|
20240627,193400,1349287760,2470,2470,2470,2470,0
|
|
20240627,193300,1349287760,2470,2470,2470,2470,0
|
|
20240627,193200,1349287760,2470,2470,2470,2470,0
|
|
20240627,193100,1349287760,2470,2470,2470,2470,0
|
|
20240627,193000,1349287760,2470,2470,2470,2470,0
|
|
20240627,192900,1349287760,2470,2470,2470,2470,0
|
|
20240627,192800,1349287760,2470,2470,2470,2470,0
|
|
20240627,192700,1349287760,2470,2470,2470,2470,0
|
|
20240627,192600,1349287760,2470,2470,2470,2470,0
|
|
20240627,192500,1349287760,2470,2470,2470,2470,0
|
|
20240627,192400,1349287760,2470,2470,2470,2470,0
|
|
20240627,192300,1349287760,2470,2470,2470,2470,0
|
|
20240627,192200,1349287760,2470,2470,2470,2470,0
|
|
20240627,192100,1349287760,2470,2470,2470,2470,0
|
|
20240627,192000,1349287760,2470,2470,2470,2470,0
|
|
20240627,191900,1349287760,2470,2470,2470,2470,0
|
|
20240627,191800,1349287760,2470,2470,2470,2470,0
|
|
20240627,191700,1349287760,2470,2470,2470,2470,0
|
|
20240627,191600,1349287760,2470,2470,2470,2470,0
|
|
20240627,191500,1349287760,2470,2470,2470,2470,0
|
|
20240627,191400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,191300,1349287760,2470,2470,2470,2470,0
|
|
20240627,191200,1349287760,2470,2470,2470,2470,0
|
|
20240627,191100,1349287760,2470,2470,2470,2470,0
|
|
20240627,191000,1349287760,2470,2470,2470,2470,0
|
|
20240627,190900,1349287760,2470,2470,2470,2470,0
|
|
20240627,190800,1349287760,2470,2470,2470,2470,0
|
|
20240627,190700,1349287760,2470,2470,2470,2470,0
|
|
20240627,190600,1349287760,2470,2470,2470,2470,0
|
|
20240627,190500,1349287760,2470,2470,2470,2470,0
|
|
20240627,190400,1349287760,2470,2470,2470,2470,0
|
|
20240627,190300,1349287760,2470,2470,2470,2470,0
|
|
20240627,190200,1349287760,2470,2470,2470,2470,0
|
|
20240627,190100,1349287760,2470,2470,2470,2470,0
|
|
20240627,190000,1349287760,2470,2470,2470,2470,0
|
|
20240627,185900,1349287760,2470,2470,2470,2470,0
|
|
20240627,185800,1349287760,2470,2470,2470,2470,0
|
|
20240627,185700,1349287760,2470,2470,2470,2470,0
|
|
20240627,185600,1349287760,2470,2470,2470,2470,0
|
|
20240627,185500,1349287760,2470,2470,2470,2470,0
|
|
20240627,185400,1349287760,2470,2470,2470,2470,0
|
|
20240627,185300,1349287760,2470,2470,2470,2470,0
|
|
20240627,185200,1349287760,2470,2470,2470,2470,0
|
|
20240627,185100,1349287760,2470,2470,2470,2470,0
|
|
20240627,185000,1349287760,2470,2470,2470,2470,0
|
|
20240627,184900,1349287760,2470,2470,2470,2470,0
|
|
20240627,184800,1349287760,2470,2470,2470,2470,0
|
|
20240627,184700,1349287760,2470,2470,2470,2470,0
|
|
20240627,184600,1349287760,2470,2470,2470,2470,0
|
|
20240627,184500,1349287760,2470,2470,2470,2470,0
|
|
20240627,184400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,184300,1349287760,2470,2470,2470,2470,0
|
|
20240627,184200,1349287760,2470,2470,2470,2470,0
|
|
20240627,184100,1349287760,2470,2470,2470,2470,0
|
|
20240627,184000,1349287760,2470,2470,2470,2470,0
|
|
20240627,183900,1349287760,2470,2470,2470,2470,0
|
|
20240627,183800,1349287760,2470,2470,2470,2470,0
|
|
20240627,183700,1349287760,2470,2470,2470,2470,0
|
|
20240627,183600,1349287760,2470,2470,2470,2470,0
|
|
20240627,183500,1349287760,2470,2470,2470,2470,0
|
|
20240627,183400,1349287760,2470,2470,2470,2470,0
|
|
20240627,183300,1349287760,2470,2470,2470,2470,0
|
|
20240627,183200,1349287760,2470,2470,2470,2470,0
|
|
20240627,183100,1349287760,2470,2470,2470,2470,0
|
|
20240627,183000,1349287760,2470,2470,2470,2470,0
|
|
20240627,182900,1349287760,2470,2470,2470,2470,0
|
|
20240627,182800,1349287760,2470,2470,2470,2470,0
|
|
20240627,182700,1349287760,2470,2470,2470,2470,0
|
|
20240627,182600,1349287760,2470,2470,2470,2470,0
|
|
20240627,182500,1349287760,2470,2470,2470,2470,0
|
|
20240627,182400,1349287760,2470,2470,2470,2470,0
|
|
20240627,182300,1349287760,2470,2470,2470,2470,0
|
|
20240627,182200,1349287760,2470,2470,2470,2470,0
|
|
20240627,182100,1349287760,2470,2470,2470,2470,0
|
|
20240627,182000,1349287760,2470,2470,2470,2470,0
|
|
20240627,181900,1349287760,2470,2470,2470,2470,0
|
|
20240627,181800,1349287760,2470,2470,2470,2470,0
|
|
20240627,181700,1349287760,2470,2470,2470,2470,0
|
|
20240627,181600,1349287760,2470,2470,2470,2470,0
|
|
20240627,181500,1349287760,2470,2470,2470,2470,0
|
|
20240627,181400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,181300,1349287760,2470,2470,2470,2470,0
|
|
20240627,181200,1349287760,2470,2470,2470,2470,0
|
|
20240627,181100,1349287760,2470,2470,2470,2470,0
|
|
20240627,181000,1349287760,2470,2470,2470,2470,0
|
|
20240627,180900,1349287760,2470,2470,2470,2470,0
|
|
20240627,180800,1349287760,2470,2470,2470,2470,0
|
|
20240627,180700,1349287760,2470,2470,2470,2470,0
|
|
20240627,180600,1349287760,2470,2470,2470,2470,0
|
|
20240627,180500,1349287760,2470,2470,2470,2470,0
|
|
20240627,180400,1349287760,2470,2470,2470,2470,0
|
|
20240627,180300,1349287760,2470,2470,2470,2470,0
|
|
20240627,180200,1349287760,2470,2470,2470,2470,0
|
|
20240627,180100,1349287760,2470,2470,2470,2470,0
|
|
20240627,180000,1349287760,2470,2470,2470,2470,0
|
|
20240627,175900,1349287760,2470,2470,2470,2470,0
|
|
20240627,175800,1349287760,2470,2470,2470,2470,0
|
|
20240627,175700,1349287760,2470,2470,2470,2470,0
|
|
20240627,175600,1349287760,2470,2470,2470,2470,0
|
|
20240627,175500,1349287760,2470,2470,2470,2470,0
|
|
20240627,175400,1349287760,2470,2470,2470,2470,0
|
|
20240627,175300,1349287760,2470,2470,2470,2470,0
|
|
20240627,175200,1349287760,2470,2470,2470,2470,0
|
|
20240627,175100,1349287760,2470,2470,2470,2470,0
|
|
20240627,175000,1349287760,2470,2470,2470,2470,0
|
|
20240627,174900,1349287760,2470,2470,2470,2470,0
|
|
20240627,174800,1349287760,2470,2470,2470,2470,0
|
|
20240627,174700,1349287760,2470,2470,2470,2470,0
|
|
20240627,174600,1349287760,2470,2470,2470,2470,0
|
|
20240627,174500,1349287760,2470,2470,2470,2470,0
|
|
20240627,174400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,174300,1349287760,2470,2470,2470,2470,0
|
|
20240627,174200,1349287760,2470,2470,2470,2470,0
|
|
20240627,174100,1349287760,2470,2470,2470,2470,0
|
|
20240627,174000,1349287760,2470,2470,2470,2470,0
|
|
20240627,173900,1349287760,2470,2470,2470,2470,0
|
|
20240627,173800,1349287760,2470,2470,2470,2470,0
|
|
20240627,173700,1349287760,2470,2470,2470,2470,0
|
|
20240627,173600,1349287760,2470,2470,2470,2470,0
|
|
20240627,173500,1349287760,2470,2470,2470,2470,0
|
|
20240627,173400,1349287760,2470,2470,2470,2470,0
|
|
20240627,173300,1349287760,2470,2470,2470,2470,0
|
|
20240627,173200,1349287760,2470,2470,2470,2470,0
|
|
20240627,173100,1349287760,2470,2470,2470,2470,0
|
|
20240627,173000,1349287760,2470,2470,2470,2470,0
|
|
20240627,172900,1349287760,2470,2470,2470,2470,0
|
|
20240627,172800,1349287760,2470,2470,2470,2470,0
|
|
20240627,172700,1349287760,2470,2470,2470,2470,0
|
|
20240627,172600,1349287760,2470,2470,2470,2470,0
|
|
20240627,172500,1349287760,2470,2470,2470,2470,0
|
|
20240627,172400,1349287760,2470,2470,2470,2470,0
|
|
20240627,172300,1349287760,2470,2470,2470,2470,0
|
|
20240627,172200,1349287760,2470,2470,2470,2470,0
|
|
20240627,172100,1349287760,2470,2470,2470,2470,0
|
|
20240627,172000,1349287760,2470,2470,2470,2470,0
|
|
20240627,171900,1349287760,2470,2470,2470,2470,0
|
|
20240627,171800,1349287760,2470,2470,2470,2470,0
|
|
20240627,171700,1349287760,2470,2470,2470,2470,0
|
|
20240627,171600,1349287760,2470,2470,2470,2470,0
|
|
20240627,171500,1349287760,2470,2470,2470,2470,0
|
|
20240627,171400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,171300,1349287760,2470,2470,2470,2470,0
|
|
20240627,171200,1349287760,2470,2470,2470,2470,0
|
|
20240627,171100,1349287760,2470,2470,2470,2470,0
|
|
20240627,171000,1349287760,2470,2470,2470,2470,0
|
|
20240627,170900,1349287760,2470,2470,2470,2470,0
|
|
20240627,170800,1349287760,2470,2470,2470,2470,0
|
|
20240627,170700,1349287760,2470,2470,2470,2470,0
|
|
20240627,170600,1349287760,2470,2470,2470,2470,0
|
|
20240627,170500,1349287760,2470,2470,2470,2470,0
|
|
20240627,170400,1349287760,2470,2470,2470,2470,0
|
|
20240627,170300,1349287760,2470,2470,2470,2470,0
|
|
20240627,170200,1349287760,2470,2470,2470,2470,0
|
|
20240627,170100,1349287760,2470,2470,2470,2470,0
|
|
20240627,170000,1349287760,2470,2470,2470,2470,0
|
|
20240627,165900,1349287760,2470,2470,2470,2470,0
|
|
20240627,165800,1349287760,2470,2470,2470,2470,0
|
|
20240627,165700,1349287760,2470,2470,2470,2470,0
|
|
20240627,165600,1349287760,2470,2470,2470,2470,0
|
|
20240627,165500,1349287760,2470,2470,2470,2470,0
|
|
20240627,165400,1349287760,2470,2470,2470,2470,0
|
|
20240627,165300,1349287760,2470,2470,2470,2470,0
|
|
20240627,165200,1349287760,2470,2470,2470,2470,0
|
|
20240627,165100,1349287760,2470,2470,2470,2470,0
|
|
20240627,165000,1349287760,2470,2470,2470,2470,0
|
|
20240627,164900,1349287760,2470,2470,2470,2470,0
|
|
20240627,164800,1349287760,2470,2470,2470,2470,0
|
|
20240627,164700,1349287760,2470,2470,2470,2470,0
|
|
20240627,164600,1349287760,2470,2470,2470,2470,0
|
|
20240627,164500,1349287760,2470,2470,2470,2470,0
|
|
20240627,164400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,164300,1349287760,2470,2470,2470,2470,0
|
|
20240627,164200,1349287760,2470,2470,2470,2470,0
|
|
20240627,164100,1349287760,2470,2470,2470,2470,0
|
|
20240627,164000,1349287760,2470,2470,2470,2470,0
|
|
20240627,163900,1349287760,2470,2470,2470,2470,0
|
|
20240627,163800,1349287760,2470,2470,2470,2470,0
|
|
20240627,163700,1349287760,2470,2470,2470,2470,0
|
|
20240627,163600,1349287760,2470,2470,2470,2470,0
|
|
20240627,163500,1349287760,2470,2470,2470,2470,0
|
|
20240627,163400,1349287760,2470,2470,2470,2470,0
|
|
20240627,163300,1349287760,2470,2470,2470,2470,0
|
|
20240627,163200,1349287760,2470,2470,2470,2470,0
|
|
20240627,163100,1349287760,2470,2470,2470,2470,0
|
|
20240627,163000,1349287760,2470,2470,2470,2470,0
|
|
20240627,162900,1349287760,2470,2470,2470,2470,0
|
|
20240627,162800,1349287760,2470,2470,2470,2470,0
|
|
20240627,162700,1349287760,2470,2470,2470,2470,0
|
|
20240627,162600,1349287760,2470,2470,2470,2470,0
|
|
20240627,162500,1349287760,2470,2470,2470,2470,0
|
|
20240627,162400,1349287760,2470,2470,2470,2470,0
|
|
20240627,162300,1349287760,2470,2470,2470,2470,0
|
|
20240627,162200,1349287760,2470,2470,2470,2470,0
|
|
20240627,162100,1349287760,2470,2470,2470,2470,0
|
|
20240627,162000,1349287760,2470,2470,2470,2470,0
|
|
20240627,161900,1349287760,2470,2470,2470,2470,0
|
|
20240627,161800,1349287760,2470,2470,2470,2470,0
|
|
20240627,161700,1349287760,2470,2470,2470,2470,0
|
|
20240627,161600,1349287760,2470,2470,2470,2470,0
|
|
20240627,161500,1349287760,2470,2470,2470,2470,0
|
|
20240627,161400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,161300,1349287760,2470,2470,2470,2470,0
|
|
20240627,161200,1349287760,2470,2470,2470,2470,0
|
|
20240627,161100,1349287760,2470,2470,2470,2470,0
|
|
20240627,161000,1349287760,2470,2470,2470,2470,0
|
|
20240627,160900,1349287760,2470,2470,2470,2470,0
|
|
20240627,160800,1349287760,2470,2470,2470,2470,0
|
|
20240627,160700,1349287760,2470,2470,2470,2470,0
|
|
20240627,160600,1349287760,2470,2470,2470,2470,0
|
|
20240627,160500,1349287760,2470,2470,2470,2470,0
|
|
20240627,160400,1349287760,2470,2470,2470,2470,0
|
|
20240627,160300,1349287760,2470,2470,2470,2470,0
|
|
20240627,160200,1349287760,2470,2470,2470,2470,0
|
|
20240627,160100,1349287760,2470,2470,2470,2470,0
|
|
20240627,160000,1349287760,2470,2470,2470,2470,0
|
|
20240627,155900,1349287760,2470,2470,2470,2470,0
|
|
20240627,155800,1349287760,2470,2470,2470,2470,0
|
|
20240627,155700,1349287760,2470,2470,2470,2470,0
|
|
20240627,155600,1349287760,2470,2470,2470,2470,0
|
|
20240627,155500,1349287760,2470,2470,2470,2470,0
|
|
20240627,155400,1349287760,2470,2470,2470,2470,0
|
|
20240627,155300,1349287760,2470,2470,2470,2470,0
|
|
20240627,155200,1349287760,2470,2470,2470,2470,0
|
|
20240627,155100,1349287760,2470,2470,2470,2470,0
|
|
20240627,155000,1349287760,2470,2470,2470,2470,0
|
|
20240627,154900,1349287760,2470,2470,2470,2470,0
|
|
20240627,154800,1349287760,2470,2470,2470,2470,0
|
|
20240627,154700,1349287760,2470,2470,2470,2470,0
|
|
20240627,154600,1349287760,2470,2470,2470,2470,0
|
|
20240627,154500,1349287760,2470,2470,2470,2470,0
|
|
20240627,154400,1349287760,2470,2470,2470,2470,7018
|
|
20240627,154300,1349287760,2470,2470,2470,2470,0
|
|
20240627,154200,1349287760,2470,2470,2470,2470,0
|
|
20240627,154100,1349287760,2470,2470,2470,2470,0
|
|
20240627,154000,1349287760,2470,2470,2470,2470,0
|
|
20240627,153900,1349287760,2470,2470,2470,2470,0
|
|
20240627,153800,1349287760,2470,2470,2470,2470,0
|
|
20240627,153700,1349287760,2470,2470,2470,2470,0
|
|
20240627,153600,1349287760,2470,2470,2470,2470,0
|
|
20240627,153500,1349287760,2470,2470,2470,2470,0
|
|
20240627,153400,1349287760,2470,2470,2470,2470,0
|
|
20240627,153300,1349287760,2470,2470,2470,2470,0
|
|
20240627,153200,1349287760,2470,2470,2470,2470,0
|
|
20240627,153100,1349287760,2470,2470,2470,2470,0
|
|
20240627,153000,1349287760,2470,2470,2470,2470,7018
|
|
20240627,152900,1331953300,2450,2450,2450,2450,0
|
|
20240627,152800,1331953300,2450,2450,2450,2450,0
|
|
20240627,152700,1331953300,2450,2450,2450,2450,0
|
|
20240627,152600,1331953300,2450,2450,2450,2450,0
|
|
20240627,152500,1331953300,2450,2450,2450,2450,0
|
|
20240627,152400,1331953300,2450,2450,2450,2450,0
|
|
20240627,152300,1331953300,2450,2450,2450,2450,0
|
|
20240627,152200,1331953300,2450,2450,2450,2450,0
|
|
20240627,152100,1331953300,2450,2450,2450,2450,0
|
|
20240627,152000,1331953300,2450,2450,2450,2450,0
|
|
20240627,151900,1331953300,2450,2430,2450,2430,870
|
|
20240627,151800,1329837120,2455,2435,2455,2435,1095
|
|
20240627,151700,1327170755,2455,2430,2455,2430,3024
|
|
20240627,151600,1319751415,2430,2450,2450,2430,2
|
|
20240627,151500,1319746535,2450,2450,2450,2450,2828
|
|
20240627,151400,1312817935,2430,2450,2450,2430,4
|
|
20240627,151300,1312808155,2420,2430,2440,2420,2525
|
|
20240627,151200,1306686300,2440,2435,2440,2425,8882
|
|
20240627,151100,1285101105,2435,2435,2435,2435,70
|
|
20240627,151000,1284930655,2435,2435,2435,2435,19
|
|
20240627,150900,1284884390,2430,2435,2435,2430,2074
|
|
20240627,150800,1279837370,2435,2435,2435,2435,1
|
|
20240627,150700,1279834935,2435,2450,2450,2435,1260
|
|
20240627,150600,1276751835,2430,2440,2440,2430,5080
|
|
20240627,150500,1264386900,2440,2450,2450,2440,200
|
|
20240627,150400,1263898890,2450,2450,2450,2450,300
|
|
20240627,150300,1263163890,2445,2440,2445,2440,76
|
|
20240627,150200,1262978075,2445,2450,2450,2445,334
|
|
20240627,150100,1262160395,2455,2445,2455,2445,515
|
|
20240627,150000,1260899820,2450,2450,2450,2445,66
|
|
20240627,145900,1260738130,2450,2450,2450,2450,15
|
|
20240627,145800,1260701380,2450,2450,2450,2450,0
|
|
20240627,145700,1260701380,2450,2450,2450,2450,15
|
|
20240627,145600,1260664630,2450,2450,2450,2450,30
|
|
20240627,145500,1260591130,2450,2450,2450,2450,300
|
|
20240627,145400,1259856130,2450,2450,2450,2450,0
|
|
20240627,145300,1259856130,2450,2450,2450,2450,0
|
|
20240627,145200,1259856130,2450,2450,2450,2450,1
|
|
20240627,145100,1259853680,2450,2450,2450,2450,0
|
|
20240627,145000,1259853680,2450,2450,2450,2450,0
|
|
20240627,144900,1259853680,2450,2450,2450,2450,2
|
|
20240627,144800,1259848780,2430,2430,2430,2430,2
|
|
20240627,144700,1259843920,2450,2450,2450,2450,0
|
|
20240627,144600,1259843920,2450,2450,2450,2450,3
|
|
20240627,144500,1259836570,2430,2435,2435,2430,112
|
|
20240627,144400,1259564395,2455,2450,2455,2450,4
|
|
20240627,144300,1259554585,2470,2455,2470,2450,552
|
|
20240627,144200,1258200865,2450,2440,2450,2440,902
|
|
20240627,144100,1255991335,2425,2440,2440,2425,1278
|
|
20240627,144000,1252874185,2440,2420,2440,2420,6729
|
|
20240627,143900,1236492785,2420,2420,2420,2420,45
|
|
20240627,143800,1236383885,2430,2430,2430,2415,4546
|
|
20240627,143700,1225371640,2430,2440,2440,2430,2015
|
|
20240627,143600,1220475040,2435,2425,2435,2425,3665
|
|
20240627,143500,1211572505,2430,2430,2430,2430,2191
|
|
20240627,143400,1206248375,2430,2435,2435,2430,22
|
|
20240627,143300,1206194910,2435,2450,2455,2435,27
|
|
20240627,143200,1206128760,2445,2445,2445,2445,900
|
|
20240627,143100,1203928260,2445,2445,2445,2445,20
|
|
20240627,143000,1203879360,2430,2435,2435,2430,8000
|
|
20240627,142900,1184414360,2435,2435,2435,2435,3523
|
|
20240627,142800,1175835855,2435,2440,2440,2435,744
|
|
20240627,142700,1174024125,2440,2445,2445,2440,1411
|
|
20240627,142600,1170581280,2445,2445,2445,2445,6
|
|
20240627,142500,1170566610,2460,2460,2460,2460,30
|
|
20240627,142400,1170492810,2465,2460,2465,2460,130
|
|
20240627,142300,1170172500,2460,2450,2460,2450,1730
|
|
20240627,142200,1165927465,2450,2445,2450,2435,8117
|
|
20240627,142100,1146150480,2450,2450,2450,2450,0
|
|
20240627,142000,1146150480,2450,2450,2450,2450,1
|
|
20240627,141900,1146148030,2455,2455,2455,2455,0
|
|
20240627,141800,1146148030,2455,2455,2455,2455,0
|
|
20240627,141700,1146148030,2455,2455,2455,2455,0
|
|
20240627,141600,1146148030,2455,2455,2455,2455,0
|
|
20240627,141500,1146148030,2455,2455,2455,2455,7
|
|
20240627,141400,1146130845,2460,2445,2460,2445,77
|
|
20240627,141300,1145941830,2435,2445,2445,2435,2000
|
|
20240627,141200,1141063240,2465,2450,2465,2450,135
|
|
20240627,141100,1140732090,2455,2450,2455,2450,330
|
|
20240627,141000,1139922435,2450,2450,2450,2450,0
|
|
20240627,140900,1139922435,2450,2450,2450,2450,765
|
|
20240627,140800,1138048185,2450,2450,2450,2450,153
|
|
20240627,140700,1137673335,2450,2450,2450,2450,161
|
|
20240627,140600,1137278885,2450,2450,2450,2450,0
|
|
20240627,140500,1137278885,2450,2450,2450,2450,694
|
|
20240627,140400,1135578585,2445,2445,2445,2445,0
|
|
20240627,140300,1135578585,2445,2440,2445,2440,954
|
|
20240627,140200,1133246080,2435,2435,2435,2435,0
|
|
20240627,140100,1133246080,2435,2440,2440,2435,900
|
|
20240627,140000,1131052510,2435,2450,2450,2435,9100
|
|
20240627,135900,1108826605,2450,2455,2455,2450,2425
|
|
20240627,135800,1102880825,2460,2465,2465,2460,421
|
|
20240627,135700,1101844620,2465,2465,2465,2465,0
|
|
20240627,135600,1101844620,2465,2465,2465,2465,20
|
|
20240627,135500,1101795320,2465,2465,2465,2465,0
|
|
20240627,135400,1101795320,2465,2465,2465,2465,652
|
|
20240627,135300,1100188140,2460,2460,2460,2460,0
|
|
20240627,135200,1100188140,2460,2470,2470,2460,3732
|
|
20240627,135100,1090995500,2465,2465,2465,2465,779
|
|
20240627,135000,1089075265,2460,2485,2485,2460,12000
|
|
20240627,134900,1059475600,2495,2495,2495,2495,2500
|
|
20240627,134800,1053238100,2495,2495,2495,2495,0
|
|
20240627,134700,1053238100,2495,2495,2495,2495,0
|
|
20240627,134600,1053238100,2495,2495,2495,2495,0
|
|
20240627,134500,1053238100,2495,2495,2495,2495,400
|
|
20240627,134400,1052240100,2495,2495,2495,2495,0
|
|
20240627,134300,1052240100,2495,2495,2495,2495,1145
|
|
20240627,134200,1049383325,2500,2490,2500,2490,1513
|
|
20240627,134100,1045606105,2495,2490,2495,2490,917
|
|
20240627,134000,1043322735,2490,2490,2490,2490,0
|
|
20240627,133900,1043322735,2490,2480,2490,2480,6
|
|
20240627,133800,1043307830,2485,2480,2485,2480,95
|
|
20240627,133700,1043071770,2480,2480,2480,2480,3
|
|
20240627,133600,1043064330,2485,2485,2485,2485,0
|
|
20240627,133500,1043064330,2485,2475,2485,2475,417
|
|
20240627,133400,1042032235,2475,2470,2480,2470,1110
|
|
20240627,133300,1039286185,2470,2470,2470,2470,775
|
|
20240627,133200,1037371935,2480,2480,2480,2480,0
|
|
20240627,133100,1037371935,2480,2480,2480,2480,0
|
|
20240627,133000,1037371935,2480,2475,2480,2475,20
|
|
20240627,132900,1037322395,2475,2475,2475,2475,2
|
|
20240627,132800,1037317445,2465,2470,2470,2460,3432
|
|
20240627,132700,1028857575,2475,2475,2475,2475,27
|
|
20240627,132600,1028790750,2475,2470,2480,2470,613
|
|
20240627,132500,1027270595,2470,2460,2470,2460,2115
|
|
20240627,132400,1022049040,2460,2460,2460,2460,11
|
|
20240627,132300,1022021980,2455,2455,2455,2455,0
|
|
20240627,132200,1022021980,2455,2455,2455,2455,0
|
|
20240627,132100,1022021980,2455,2460,2460,2455,2000
|
|
20240627,132000,1017104840,2460,2465,2465,2460,1652
|
|
20240627,131900,1013039685,2465,2470,2470,2465,171
|
|
20240627,131800,1012618120,2475,2475,2475,2475,60
|
|
20240627,131700,1012469620,2475,2475,2475,2475,140
|
|
20240627,131600,1012123120,2475,2475,2475,2475,0
|
|
20240627,131500,1012123120,2475,2475,2475,2475,0
|
|
20240627,131400,1012123120,2475,2470,2475,2470,158
|
|
20240627,131300,1011732100,2465,2465,2465,2465,13
|
|
20240627,131200,1011700055,2465,2475,2475,2465,4729
|
|
20240627,131100,1000000255,2475,2475,2475,2475,4
|
|
20240627,131000,999990355,2475,2475,2475,2475,0
|
|
20240627,130900,999990355,2475,2475,2475,2475,0
|
|
20240627,130800,999990355,2475,2475,2475,2475,86
|
|
20240627,130700,999777505,2475,2475,2475,2475,0
|
|
20240627,130600,999777505,2475,2475,2475,2475,0
|
|
20240627,130500,999777505,2475,2490,2490,2475,1000
|
|
20240627,130400,997301670,2490,2485,2490,2480,702
|
|
20240627,130300,995560330,2480,2480,2480,2480,0
|
|
20240627,130200,995560330,2480,2505,2505,2480,907
|
|
20240627,130100,993298665,2505,2505,2505,2505,0
|
|
20240627,130000,993298665,2505,2500,2505,2500,401
|
|
20240627,125900,992294690,2500,2500,2500,2500,86
|
|
20240627,125800,992079690,2500,2480,2500,2480,178
|
|
20240627,125700,991637190,2485,2485,2485,2485,0
|
|
20240627,125600,991637190,2485,2475,2485,2475,1901
|
|
20240627,125500,986914540,2480,2480,2480,2470,2201
|
|
20240627,125400,981476165,2485,2475,2485,2475,605
|
|
20240627,125300,979974665,2470,2470,2470,2470,565
|
|
20240627,125200,978579115,2475,2475,2475,2475,5795
|
|
20240627,125100,964236490,2480,2480,2480,2475,2185
|
|
20240627,125000,958827190,2480,2480,2480,2480,331
|
|
20240627,124900,958006310,2500,2485,2500,2485,73
|
|
20240627,124800,957824750,2480,2490,2490,2480,312
|
|
20240627,124700,957048980,2480,2485,2485,2480,277
|
|
20240627,124600,956361755,2505,2490,2505,2485,655
|
|
20240627,124500,954733745,2505,2505,2505,2505,0
|
|
20240627,124400,954733745,2505,2505,2505,2505,5
|
|
20240627,124300,954721220,2510,2505,2515,2505,456
|
|
20240627,124200,953576875,2505,2495,2505,2495,1400
|
|
20240627,124100,950072795,2505,2485,2505,2485,832
|
|
20240627,124000,947994985,2480,2480,2480,2480,1
|
|
20240627,123900,947992505,2470,2475,2475,2470,264
|
|
20240627,123800,947339165,2475,2475,2490,2475,445
|
|
20240627,123700,946237770,2470,2470,2470,2470,1
|
|
20240627,123600,946235300,2470,2470,2470,2470,660
|
|
20240627,123500,944605100,2470,2470,2470,2470,0
|
|
20240627,123400,944605100,2470,2470,2470,2470,0
|
|
20240627,123300,944605100,2470,2480,2480,2470,1234
|
|
20240627,123200,941557100,2495,2495,2495,2495,0
|
|
20240627,123100,941557100,2495,2495,2495,2495,1
|
|
20240627,123000,941554605,2480,2490,2490,2480,756
|
|
20240627,122900,939679025,2490,2490,2490,2485,304
|
|
20240627,122800,938922085,2490,2490,2490,2490,2
|
|
20240627,122700,938917105,2490,2485,2490,2485,55
|
|
20240627,122600,938780390,2480,2480,2480,2480,0
|
|
20240627,122500,938780390,2480,2475,2480,2475,1885
|
|
20240627,122400,934107395,2475,2475,2475,2475,0
|
|
20240627,122300,934107395,2475,2470,2475,2470,601
|
|
20240627,122200,932622920,2475,2475,2475,2475,400
|
|
20240627,122100,931632920,2475,2475,2475,2475,0
|
|
20240627,122000,931632920,2475,2475,2475,2475,726
|
|
20240627,121900,929836070,2475,2475,2475,2475,15
|
|
20240627,121800,929798945,2475,2480,2480,2475,200
|
|
20240627,121700,929303710,2480,2480,2480,2480,0
|
|
20240627,121600,929303710,2480,2480,2480,2480,0
|
|
20240627,121500,929303710,2480,2480,2480,2480,0
|
|
20240627,121400,929303710,2480,2480,2480,2480,0
|
|
20240627,121300,929303710,2480,2480,2480,2480,0
|
|
20240627,121200,929303710,2480,2480,2480,2480,8
|
|
20240627,121100,929283870,2505,2505,2505,2505,0
|
|
20240627,121000,929283870,2505,2505,2505,2505,0
|
|
20240627,120900,929283870,2505,2505,2505,2505,0
|
|
20240627,120800,929283870,2505,2505,2505,2505,0
|
|
20240627,120700,929283870,2505,2480,2505,2480,415
|
|
20240627,120600,928253870,2480,2480,2480,2480,0
|
|
20240627,120500,928253870,2480,2480,2480,2480,21
|
|
20240627,120400,928201790,2480,2480,2480,2480,0
|
|
20240627,120300,928201790,2480,2480,2480,2480,0
|
|
20240627,120200,928201790,2480,2480,2480,2480,218
|
|
20240627,120100,927661150,2465,2465,2465,2465,0
|
|
20240627,120000,927661150,2465,2475,2475,2465,517
|
|
20240627,115900,926385395,2470,2470,2470,2470,1
|
|
20240627,115800,926382925,2465,2500,2500,2465,14196
|
|
20240627,115700,891241725,2500,2500,2500,2500,2
|
|
20240627,115600,891236725,2505,2505,2505,2495,605
|
|
20240627,115500,889725070,2505,2505,2505,2505,2048
|
|
20240627,115400,884594830,2510,2510,2510,2510,0
|
|
20240627,115300,884594830,2510,2505,2510,2505,100
|
|
20240627,115200,884344325,2505,2505,2505,2505,0
|
|
20240627,115100,884344325,2505,2505,2505,2505,10
|
|
20240627,115000,884319275,2505,2505,2505,2505,3
|
|
20240627,114900,884311760,2505,2505,2505,2505,1
|
|
20240627,114800,884309255,2505,2505,2505,2505,10
|
|
20240627,114700,884284205,2505,2505,2505,2505,1011
|
|
20240627,114600,881751650,2505,2505,2505,2505,50
|
|
20240627,114500,881626400,2505,2505,2505,2505,79
|
|
20240627,114400,881428505,2505,2505,2505,2505,140
|
|
20240627,114300,881077805,2510,2510,2510,2510,0
|
|
20240627,114200,881077805,2510,2510,2510,2510,130
|
|
20240627,114100,880751505,2505,2505,2505,2505,0
|
|
20240627,114000,880751505,2505,2505,2505,2505,180
|
|
20240627,113900,880300605,2505,2505,2505,2505,100
|
|
20240627,113800,880050105,2505,2505,2505,2505,14
|
|
20240627,113700,880015035,2505,2505,2505,2505,61
|
|
20240627,113600,879862230,2510,2505,2510,2505,146
|
|
20240627,113500,879496350,2505,2505,2505,2505,46
|
|
20240627,113400,879381120,2510,2510,2510,2510,0
|
|
20240627,113300,879381120,2510,2510,2510,2510,18
|
|
20240627,113200,879335940,2515,2515,2515,2515,1
|
|
20240627,113100,879333425,2515,2510,2515,2505,222
|
|
20240627,113000,878776220,2510,2505,2510,2505,159
|
|
20240627,112900,878377425,2505,2505,2505,2505,138
|
|
20240627,112800,878031735,2510,2510,2510,2510,100
|
|
20240627,112700,877780735,2510,2510,2510,2510,100
|
|
20240627,112600,877529735,2510,2505,2510,2505,172
|
|
20240627,112500,877098375,2510,2510,2510,2510,101
|
|
20240627,112400,876844865,2500,2500,2500,2500,0
|
|
20240627,112300,876844865,2500,2505,2505,2495,1146
|
|
20240627,112200,873980950,2510,2510,2510,2510,47
|
|
20240627,112100,873862980,2525,2525,2525,2525,0
|
|
20240627,112000,873862980,2525,2525,2525,2525,0
|
|
20240627,111900,873862980,2525,2515,2525,2515,52
|
|
20240627,111800,873732180,2515,2515,2515,2515,4
|
|
20240627,111700,873722120,2500,2500,2500,2500,302
|
|
20240627,111600,872967120,2500,2500,2505,2500,469
|
|
20240627,111500,871794335,2505,2510,2510,2505,2017
|
|
20240627,111400,866741665,2525,2510,2525,2505,521
|
|
20240627,111300,865433715,2525,2520,2525,2515,1109
|
|
20240627,111200,862642300,2525,2515,2525,2515,157
|
|
20240627,111100,862246570,2515,2515,2515,2510,645
|
|
20240627,111000,860624635,2515,2495,2515,2495,539
|
|
20240627,110900,859276575,2485,2485,2485,2485,0
|
|
20240627,110800,859276575,2485,2485,2485,2485,0
|
|
20240627,110700,859276575,2485,2480,2485,2480,80
|
|
20240627,110600,859077780,2480,2480,2480,2480,236
|
|
20240627,110500,858492500,2480,2485,2485,2480,60
|
|
20240627,110400,858343680,2495,2485,2495,2480,789
|
|
20240627,110300,856384395,2485,2485,2485,2485,1
|
|
20240627,110200,856381910,2490,2495,2495,2490,155
|
|
20240627,110100,855995865,2495,2495,2495,2495,428
|
|
20240627,110000,854928005,2495,2495,2495,2495,243
|
|
20240627,105900,854321720,2495,2480,2495,2480,713
|
|
20240627,105800,852545255,2480,2465,2480,2465,3448
|
|
20240627,105700,844016005,2465,2450,2465,2450,3638
|
|
20240627,105600,835096625,2465,2465,2465,2455,3713
|
|
20240627,105500,825971135,2465,2480,2480,2465,7222
|
|
20240627,105400,808128875,2480,2480,2480,2480,91
|
|
20240627,105300,807903195,2480,2485,2495,2480,5768
|
|
20240627,105200,793562930,2485,2495,2495,2485,4866
|
|
20240627,105100,781442790,2495,2515,2515,2495,4704
|
|
20240627,105000,769669550,2520,2515,2520,2510,153
|
|
20240627,104900,769284715,2520,2530,2530,2520,462
|
|
20240627,104800,768116475,2530,2525,2530,2525,128
|
|
20240627,104700,767793025,2520,2520,2520,2520,189
|
|
20240627,104600,767316745,2520,2515,2520,2515,492
|
|
20240627,104500,766078850,2515,2515,2515,2505,1441
|
|
20240627,104400,762456430,2515,2530,2530,2505,6567
|
|
20240627,104300,745941685,2525,2530,2530,2525,407
|
|
20240627,104200,744913480,2525,2525,2530,2520,820
|
|
20240627,104100,742844200,2525,2540,2540,2525,3258
|
|
20240627,104000,734573395,2545,2550,2550,2545,544
|
|
20240627,103900,733188485,2555,2555,2555,2555,110
|
|
20240627,103800,732907435,2555,2555,2555,2555,347
|
|
20240627,103700,732020850,2550,2555,2560,2550,2308
|
|
20240627,103600,726113215,2550,2530,2550,2530,3363
|
|
20240627,103500,717553275,2535,2530,2535,2520,3074
|
|
20240627,103400,709768175,2530,2530,2535,2520,3623
|
|
20240627,103300,700603070,2535,2530,2535,2515,15959
|
|
20240627,103200,660422720,2525,2550,2550,2525,6196
|
|
20240627,103100,644712805,2555,2545,2560,2535,5167
|
|
20240627,103000,631562740,2535,2570,2570,2525,10164
|
|
20240627,102900,605748530,2570,2580,2620,2565,28979
|
|
20240627,102800,530564485,2575,2585,2585,2565,6090
|
|
20240627,102700,514845015,2595,2595,2595,2595,0
|
|
20240627,102600,514845015,2595,2580,2595,2580,15890
|
|
20240627,102500,473760415,2585,2560,2585,2555,8004
|
|
20240627,102400,453152010,2560,2535,2560,2535,13888
|
|
20240627,102300,417756360,2535,2535,2535,2535,1672
|
|
20240627,102200,413517840,2515,2515,2515,2515,0
|
|
20240627,102100,413517840,2515,2525,2530,2515,777
|
|
20240627,102000,411554580,2515,2515,2515,2515,0
|
|
20240627,101900,411554580,2515,2505,2515,2505,8266
|
|
20240627,101800,390806235,2495,2495,2495,2495,20
|
|
20240627,101700,390756335,2495,2495,2495,2495,7
|
|
20240627,101600,390738870,2495,2495,2495,2495,240
|
|
20240627,101500,390140070,2500,2500,2500,2500,20
|
|
20240627,101400,390090070,2510,2510,2510,2510,0
|
|
20240627,101300,390090070,2510,2510,2510,2510,1000
|
|
20240627,101200,387580070,2510,2505,2510,2500,2060
|
|
20240627,101100,382429720,2505,2505,2505,2505,600
|
|
20240627,101000,380926720,2505,2530,2530,2505,5583
|
|
20240627,100900,366934150,2530,2530,2530,2530,0
|
|
20240627,100800,366934150,2530,2530,2530,2530,50
|
|
20240627,100700,366807650,2530,2530,2530,2530,68
|
|
20240627,100600,366635610,2530,2530,2530,2530,148
|
|
20240627,100500,366261170,2510,2525,2540,2510,1987
|
|
20240627,100400,361244130,2525,2525,2525,2525,503
|
|
20240627,100300,359974055,2525,2525,2525,2525,50
|
|
20240627,100200,359847805,2525,2520,2525,2520,3508
|
|
20240627,100100,350991640,2520,2505,2520,2505,649
|
|
20240627,100000,349356940,2505,2505,2505,2505,200
|
|
20240627,095900,348855940,2505,2505,2505,2505,2
|
|
20240627,095800,348850930,2505,2505,2520,2505,1664
|
|
20240627,095700,344661100,2505,2525,2540,2505,13749
|
|
20240627,095600,309863940,2505,2525,2525,2505,1998
|
|
20240627,095500,304826155,2525,2520,2525,2520,1510
|
|
20240627,095400,301019130,2520,2510,2525,2510,882
|
|
20240627,095300,298796780,2520,2515,2520,2510,1747
|
|
20240627,095200,294397255,2510,2470,2520,2470,5625
|
|
20240627,095100,280330445,2470,2470,2480,2470,385
|
|
20240627,095000,279379475,2465,2465,2465,2465,0
|
|
20240627,094900,279379475,2465,2465,2475,2465,1285
|
|
20240627,094800,276202265,2465,2460,2465,2455,1162
|
|
20240627,094700,273343170,2455,2475,2475,2455,1050
|
|
20240627,094600,270762595,2460,2460,2460,2460,3
|
|
20240627,094500,270755215,2470,2470,2470,2470,2515
|
|
20240627,094400,264543165,2470,2490,2490,2470,275
|
|
20240627,094300,263860945,2485,2495,2510,2485,10136
|
|
20240627,094200,238531215,2495,2485,2515,2470,4777
|
|
20240627,094100,226630225,2475,2500,2500,2460,5749
|
|
20240627,094000,212332810,2490,2500,2555,2490,8178
|
|
20240627,093900,191529700,2495,2450,2530,2450,11772
|
|
20240627,093800,162220040,2460,2440,2460,2440,636
|
|
20240627,093700,160655520,2455,2440,2455,2440,1779
|
|
20240627,093600,156296665,2430,2430,2430,2430,3
|
|
20240627,093500,156289375,2445,2435,2445,2425,1440
|
|
20240627,093400,152789140,2430,2460,2460,2430,1414
|
|
20240627,093300,149320780,2450,2450,2470,2450,1621
|
|
20240627,093200,145345210,2450,2420,2450,2415,9259
|
|
20240627,093100,122699605,2415,2415,2415,2415,2
|
|
20240627,093000,122694775,2430,2410,2430,2410,920
|
|
20240627,092900,120475215,2420,2425,2425,2420,594
|
|
20240627,092800,119037265,2425,2410,2425,2410,298
|
|
20240627,092700,118316080,2415,2395,2415,2395,2895
|
|
20240627,092600,111347630,2395,2395,2395,2395,148
|
|
20240627,092500,110993170,2395,2395,2395,2395,100
|
|
20240627,092400,110753670,2410,2410,2410,2395,1803
|
|
20240627,092300,106408485,2410,2410,2410,2410,0
|
|
20240627,092200,106408485,2410,2410,2410,2410,288
|
|
20240627,092100,105714405,2395,2395,2395,2395,0
|
|
20240627,092000,105714405,2395,2400,2400,2395,1426
|
|
20240627,091900,102296635,2400,2400,2400,2400,52
|
|
20240627,091800,102171835,2420,2420,2420,2420,1000
|
|
20240627,091700,99751835,2420,2420,2420,2420,1005
|
|
20240627,091600,97319735,2420,2410,2420,2410,2056
|
|
20240627,091500,92356875,2410,2405,2410,2405,4905
|
|
20240627,091400,80536850,2400,2420,2435,2400,2796
|
|
20240627,091300,73795035,2420,2425,2425,2410,3868
|
|
20240627,091200,64441930,2430,2440,2450,2430,454
|
|
20240627,091100,63334690,2440,2440,2440,2440,1129
|
|
20240627,091000,60579930,2435,2415,2435,2415,4441
|
|
20240627,090900,49803565,2415,2405,2415,2405,475
|
|
20240627,090800,48660325,2375,2400,2410,2365,4520
|
|
20240627,090700,37781660,2405,2355,2405,2355,7794
|
|
20240627,090600,19215705,2380,2375,2385,2375,1834
|
|
20240627,090500,14850830,2380,2345,2380,2345,1221
|
|
20240627,090400,11975410,2355,2350,2355,2350,1011
|
|
20240627,090300,9595660,2360,2360,2360,2360,0
|
|
20240627,090200,9595660,2360,2330,2360,2330,1857
|
|
20240627,090100,5259790,2365,2345,2365,2340,1057
|
|
20240627,090000,2785940,2380,2360,2380,2340,1180
|