656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,195200,9202630460,5460,5460,5460,5460,0
|
|
20240627,195100,9202630460,5460,5460,5460,5460,0
|
|
20240627,195000,9202630460,5460,5460,5460,5460,0
|
|
20240627,194900,9202630460,5460,5460,5460,5460,0
|
|
20240627,194800,9202630460,5460,5460,5460,5460,0
|
|
20240627,194700,9202630460,5460,5460,5460,5460,0
|
|
20240627,194600,9202630460,5460,5460,5460,5460,0
|
|
20240627,194500,9202630460,5460,5460,5460,5460,0
|
|
20240627,194400,9202630460,5460,5460,5460,5460,0
|
|
20240627,194300,9202630460,5460,5460,5460,5460,0
|
|
20240627,194200,9202630460,5460,5460,5460,5460,0
|
|
20240627,194100,9202630460,5460,5460,5460,5460,0
|
|
20240627,194000,9202630460,5460,5460,5460,5460,0
|
|
20240627,193900,9202630460,5460,5460,5460,5460,0
|
|
20240627,193800,9202630460,5460,5460,5460,5460,0
|
|
20240627,193700,9202630460,5460,5460,5460,5460,0
|
|
20240627,193600,9202630460,5460,5460,5460,5460,0
|
|
20240627,193500,9202630460,5460,5460,5460,5460,0
|
|
20240627,193400,9202630460,5460,5460,5460,5460,0
|
|
20240627,193300,9202630460,5460,5460,5460,5460,0
|
|
20240627,193200,9202630460,5460,5460,5460,5460,0
|
|
20240627,193100,9202630460,5460,5460,5460,5460,0
|
|
20240627,193000,9202630460,5460,5460,5460,5460,0
|
|
20240627,192900,9202630460,5460,5460,5460,5460,0
|
|
20240627,192800,9202630460,5460,5460,5460,5460,0
|
|
20240627,192700,9202630460,5460,5460,5460,5460,0
|
|
20240627,192600,9202630460,5460,5460,5460,5460,0
|
|
20240627,192500,9202630460,5460,5460,5460,5460,0
|
|
20240627,192400,9202630460,5460,5460,5460,5460,0
|
|
20240627,192300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,192200,9202630460,5460,5460,5460,5460,0
|
|
20240627,192100,9202630460,5460,5460,5460,5460,0
|
|
20240627,192000,9202630460,5460,5460,5460,5460,0
|
|
20240627,191900,9202630460,5460,5460,5460,5460,0
|
|
20240627,191800,9202630460,5460,5460,5460,5460,0
|
|
20240627,191700,9202630460,5460,5460,5460,5460,0
|
|
20240627,191600,9202630460,5460,5460,5460,5460,0
|
|
20240627,191500,9202630460,5460,5460,5460,5460,0
|
|
20240627,191400,9202630460,5460,5460,5460,5460,0
|
|
20240627,191300,9202630460,5460,5460,5460,5460,0
|
|
20240627,191200,9202630460,5460,5460,5460,5460,0
|
|
20240627,191100,9202630460,5460,5460,5460,5460,0
|
|
20240627,191000,9202630460,5460,5460,5460,5460,0
|
|
20240627,190900,9202630460,5460,5460,5460,5460,0
|
|
20240627,190800,9202630460,5460,5460,5460,5460,0
|
|
20240627,190700,9202630460,5460,5460,5460,5460,0
|
|
20240627,190600,9202630460,5460,5460,5460,5460,0
|
|
20240627,190500,9202630460,5460,5460,5460,5460,0
|
|
20240627,190400,9202630460,5460,5460,5460,5460,0
|
|
20240627,190300,9202630460,5460,5460,5460,5460,0
|
|
20240627,190200,9202630460,5460,5460,5460,5460,0
|
|
20240627,190100,9202630460,5460,5460,5460,5460,0
|
|
20240627,190000,9202630460,5460,5460,5460,5460,0
|
|
20240627,185900,9202630460,5460,5460,5460,5460,0
|
|
20240627,185800,9202630460,5460,5460,5460,5460,0
|
|
20240627,185700,9202630460,5460,5460,5460,5460,0
|
|
20240627,185600,9202630460,5460,5460,5460,5460,0
|
|
20240627,185500,9202630460,5460,5460,5460,5460,0
|
|
20240627,185400,9202630460,5460,5460,5460,5460,0
|
|
20240627,185300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,185200,9202630460,5460,5460,5460,5460,0
|
|
20240627,185100,9202630460,5460,5460,5460,5460,0
|
|
20240627,185000,9202630460,5460,5460,5460,5460,0
|
|
20240627,184900,9202630460,5460,5460,5460,5460,0
|
|
20240627,184800,9202630460,5460,5460,5460,5460,0
|
|
20240627,184700,9202630460,5460,5460,5460,5460,0
|
|
20240627,184600,9202630460,5460,5460,5460,5460,0
|
|
20240627,184500,9202630460,5460,5460,5460,5460,0
|
|
20240627,184400,9202630460,5460,5460,5460,5460,0
|
|
20240627,184300,9202630460,5460,5460,5460,5460,0
|
|
20240627,184200,9202630460,5460,5460,5460,5460,0
|
|
20240627,184100,9202630460,5460,5460,5460,5460,0
|
|
20240627,184000,9202630460,5460,5460,5460,5460,0
|
|
20240627,183900,9202630460,5460,5460,5460,5460,0
|
|
20240627,183800,9202630460,5460,5460,5460,5460,0
|
|
20240627,183700,9202630460,5460,5460,5460,5460,0
|
|
20240627,183600,9202630460,5460,5460,5460,5460,0
|
|
20240627,183500,9202630460,5460,5460,5460,5460,0
|
|
20240627,183400,9202630460,5460,5460,5460,5460,0
|
|
20240627,183300,9202630460,5460,5460,5460,5460,0
|
|
20240627,183200,9202630460,5460,5460,5460,5460,0
|
|
20240627,183100,9202630460,5460,5460,5460,5460,0
|
|
20240627,183000,9202630460,5460,5460,5460,5460,0
|
|
20240627,182900,9202630460,5460,5460,5460,5460,0
|
|
20240627,182800,9202630460,5460,5460,5460,5460,0
|
|
20240627,182700,9202630460,5460,5460,5460,5460,0
|
|
20240627,182600,9202630460,5460,5460,5460,5460,0
|
|
20240627,182500,9202630460,5460,5460,5460,5460,0
|
|
20240627,182400,9202630460,5460,5460,5460,5460,0
|
|
20240627,182300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,182200,9202630460,5460,5460,5460,5460,0
|
|
20240627,182100,9202630460,5460,5460,5460,5460,0
|
|
20240627,182000,9202630460,5460,5460,5460,5460,0
|
|
20240627,181900,9202630460,5460,5460,5460,5460,0
|
|
20240627,181800,9202630460,5460,5460,5460,5460,0
|
|
20240627,181700,9202630460,5460,5460,5460,5460,0
|
|
20240627,181600,9202630460,5460,5460,5460,5460,0
|
|
20240627,181500,9202630460,5460,5460,5460,5460,0
|
|
20240627,181400,9202630460,5460,5460,5460,5460,0
|
|
20240627,181300,9202630460,5460,5460,5460,5460,0
|
|
20240627,181200,9202630460,5460,5460,5460,5460,0
|
|
20240627,181100,9202630460,5460,5460,5460,5460,0
|
|
20240627,181000,9202630460,5460,5460,5460,5460,0
|
|
20240627,180900,9202630460,5460,5460,5460,5460,0
|
|
20240627,180800,9202630460,5460,5460,5460,5460,0
|
|
20240627,180700,9202630460,5460,5460,5460,5460,0
|
|
20240627,180600,9202630460,5460,5460,5460,5460,0
|
|
20240627,180500,9202630460,5460,5460,5460,5460,0
|
|
20240627,180400,9202630460,5460,5460,5460,5460,0
|
|
20240627,180300,9202630460,5460,5460,5460,5460,0
|
|
20240627,180200,9202630460,5460,5460,5460,5460,0
|
|
20240627,180100,9202630460,5460,5460,5460,5460,0
|
|
20240627,180000,9202630460,5460,5460,5460,5460,0
|
|
20240627,175900,9202630460,5460,5460,5460,5460,0
|
|
20240627,175800,9202630460,5460,5460,5460,5460,0
|
|
20240627,175700,9202630460,5460,5460,5460,5460,0
|
|
20240627,175600,9202630460,5460,5460,5460,5460,0
|
|
20240627,175500,9202630460,5460,5460,5460,5460,0
|
|
20240627,175400,9202630460,5460,5460,5460,5460,0
|
|
20240627,175300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,175200,9202630460,5460,5460,5460,5460,0
|
|
20240627,175100,9202630460,5460,5460,5460,5460,0
|
|
20240627,175000,9202630460,5460,5460,5460,5460,0
|
|
20240627,174900,9202630460,5460,5460,5460,5460,0
|
|
20240627,174800,9202630460,5460,5460,5460,5460,0
|
|
20240627,174700,9202630460,5460,5460,5460,5460,0
|
|
20240627,174600,9202630460,5460,5460,5460,5460,0
|
|
20240627,174500,9202630460,5460,5460,5460,5460,0
|
|
20240627,174400,9202630460,5460,5460,5460,5460,0
|
|
20240627,174300,9202630460,5460,5460,5460,5460,0
|
|
20240627,174200,9202630460,5460,5460,5460,5460,0
|
|
20240627,174100,9202630460,5460,5460,5460,5460,0
|
|
20240627,174000,9202630460,5460,5460,5460,5460,0
|
|
20240627,173900,9202630460,5460,5460,5460,5460,0
|
|
20240627,173800,9202630460,5460,5460,5460,5460,0
|
|
20240627,173700,9202630460,5460,5460,5460,5460,0
|
|
20240627,173600,9202630460,5460,5460,5460,5460,0
|
|
20240627,173500,9202630460,5460,5460,5460,5460,0
|
|
20240627,173400,9202630460,5460,5460,5460,5460,0
|
|
20240627,173300,9202630460,5460,5460,5460,5460,0
|
|
20240627,173200,9202630460,5460,5460,5460,5460,0
|
|
20240627,173100,9202630460,5460,5460,5460,5460,0
|
|
20240627,173000,9202630460,5460,5460,5460,5460,0
|
|
20240627,172900,9202630460,5460,5460,5460,5460,0
|
|
20240627,172800,9202630460,5460,5460,5460,5460,0
|
|
20240627,172700,9202630460,5460,5460,5460,5460,0
|
|
20240627,172600,9202630460,5460,5460,5460,5460,0
|
|
20240627,172500,9202630460,5460,5460,5460,5460,0
|
|
20240627,172400,9202630460,5460,5460,5460,5460,0
|
|
20240627,172300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,172200,9202630460,5460,5460,5460,5460,0
|
|
20240627,172100,9202630460,5460,5460,5460,5460,0
|
|
20240627,172000,9202630460,5460,5460,5460,5460,0
|
|
20240627,171900,9202630460,5460,5460,5460,5460,0
|
|
20240627,171800,9202630460,5460,5460,5460,5460,0
|
|
20240627,171700,9202630460,5460,5460,5460,5460,0
|
|
20240627,171600,9202630460,5460,5460,5460,5460,0
|
|
20240627,171500,9202630460,5460,5460,5460,5460,0
|
|
20240627,171400,9202630460,5460,5460,5460,5460,0
|
|
20240627,171300,9202630460,5460,5460,5460,5460,0
|
|
20240627,171200,9202630460,5460,5460,5460,5460,0
|
|
20240627,171100,9202630460,5460,5460,5460,5460,0
|
|
20240627,171000,9202630460,5460,5460,5460,5460,0
|
|
20240627,170900,9202630460,5460,5460,5460,5460,0
|
|
20240627,170800,9202630460,5460,5460,5460,5460,0
|
|
20240627,170700,9202630460,5460,5460,5460,5460,0
|
|
20240627,170600,9202630460,5460,5460,5460,5460,0
|
|
20240627,170500,9202630460,5460,5460,5460,5460,0
|
|
20240627,170400,9202630460,5460,5460,5460,5460,0
|
|
20240627,170300,9202630460,5460,5460,5460,5460,0
|
|
20240627,170200,9202630460,5460,5460,5460,5460,0
|
|
20240627,170100,9202630460,5460,5460,5460,5460,0
|
|
20240627,170000,9202630460,5460,5460,5460,5460,0
|
|
20240627,165900,9202630460,5460,5460,5460,5460,0
|
|
20240627,165800,9202630460,5460,5460,5460,5460,0
|
|
20240627,165700,9202630460,5460,5460,5460,5460,0
|
|
20240627,165600,9202630460,5460,5460,5460,5460,0
|
|
20240627,165500,9202630460,5460,5460,5460,5460,0
|
|
20240627,165400,9202630460,5460,5460,5460,5460,0
|
|
20240627,165300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,165200,9202630460,5460,5460,5460,5460,0
|
|
20240627,165100,9202630460,5460,5460,5460,5460,0
|
|
20240627,165000,9202630460,5460,5460,5460,5460,0
|
|
20240627,164900,9202630460,5460,5460,5460,5460,0
|
|
20240627,164800,9202630460,5460,5460,5460,5460,0
|
|
20240627,164700,9202630460,5460,5460,5460,5460,0
|
|
20240627,164600,9202630460,5460,5460,5460,5460,0
|
|
20240627,164500,9202630460,5460,5460,5460,5460,0
|
|
20240627,164400,9202630460,5460,5460,5460,5460,0
|
|
20240627,164300,9202630460,5460,5460,5460,5460,0
|
|
20240627,164200,9202630460,5460,5460,5460,5460,0
|
|
20240627,164100,9202630460,5460,5460,5460,5460,0
|
|
20240627,164000,9202630460,5460,5460,5460,5460,0
|
|
20240627,163900,9202630460,5460,5460,5460,5460,0
|
|
20240627,163800,9202630460,5460,5460,5460,5460,0
|
|
20240627,163700,9202630460,5460,5460,5460,5460,0
|
|
20240627,163600,9202630460,5460,5460,5460,5460,0
|
|
20240627,163500,9202630460,5460,5460,5460,5460,0
|
|
20240627,163400,9202630460,5460,5460,5460,5460,0
|
|
20240627,163300,9202630460,5460,5460,5460,5460,0
|
|
20240627,163200,9202630460,5460,5460,5460,5460,0
|
|
20240627,163100,9202630460,5460,5460,5460,5460,0
|
|
20240627,163000,9202630460,5460,5460,5460,5460,0
|
|
20240627,162900,9202630460,5460,5460,5460,5460,0
|
|
20240627,162800,9202630460,5460,5460,5460,5460,0
|
|
20240627,162700,9202630460,5460,5460,5460,5460,0
|
|
20240627,162600,9202630460,5460,5460,5460,5460,0
|
|
20240627,162500,9202630460,5460,5460,5460,5460,0
|
|
20240627,162400,9202630460,5460,5460,5460,5460,0
|
|
20240627,162300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,162200,9202630460,5460,5460,5460,5460,0
|
|
20240627,162100,9202630460,5460,5460,5460,5460,0
|
|
20240627,162000,9202630460,5460,5460,5460,5460,0
|
|
20240627,161900,9202630460,5460,5460,5460,5460,0
|
|
20240627,161800,9202630460,5460,5460,5460,5460,0
|
|
20240627,161700,9202630460,5460,5460,5460,5460,0
|
|
20240627,161600,9202630460,5460,5460,5460,5460,0
|
|
20240627,161500,9202630460,5460,5460,5460,5460,0
|
|
20240627,161400,9202630460,5460,5460,5460,5460,0
|
|
20240627,161300,9202630460,5460,5460,5460,5460,0
|
|
20240627,161200,9202630460,5460,5460,5460,5460,0
|
|
20240627,161100,9202630460,5460,5460,5460,5460,0
|
|
20240627,161000,9202630460,5460,5460,5460,5460,0
|
|
20240627,160900,9202630460,5460,5460,5460,5460,0
|
|
20240627,160800,9202630460,5460,5460,5460,5460,0
|
|
20240627,160700,9202630460,5460,5460,5460,5460,0
|
|
20240627,160600,9202630460,5460,5460,5460,5460,0
|
|
20240627,160500,9202630460,5460,5460,5460,5460,0
|
|
20240627,160400,9202630460,5460,5460,5460,5460,0
|
|
20240627,160300,9202630460,5460,5460,5460,5460,0
|
|
20240627,160200,9202630460,5460,5460,5460,5460,0
|
|
20240627,160100,9202630460,5460,5460,5460,5460,0
|
|
20240627,160000,9202630460,5460,5460,5460,5460,0
|
|
20240627,155900,9202630460,5460,5460,5460,5460,0
|
|
20240627,155800,9202630460,5460,5460,5460,5460,0
|
|
20240627,155700,9202630460,5460,5460,5460,5460,0
|
|
20240627,155600,9202630460,5460,5460,5460,5460,0
|
|
20240627,155500,9202630460,5460,5460,5460,5460,0
|
|
20240627,155400,9202630460,5460,5460,5460,5460,0
|
|
20240627,155300,9202630460,5460,5460,5460,5460,38247
|
|
20240627,155200,9202630460,5460,5460,5460,5460,0
|
|
20240627,155100,9202630460,5460,5460,5460,5460,0
|
|
20240627,155000,9202630460,5460,5460,5460,5460,0
|
|
20240627,154900,9202630460,5460,5460,5460,5460,0
|
|
20240627,154800,9202630460,5460,5460,5460,5460,0
|
|
20240627,154700,9202630460,5460,5460,5460,5460,0
|
|
20240627,154600,9202630460,5460,5460,5460,5460,0
|
|
20240627,154500,9202630460,5460,5460,5460,5460,0
|
|
20240627,154400,9202630460,5460,5460,5460,5460,0
|
|
20240627,154300,9202630460,5460,5460,5460,5460,0
|
|
20240627,154200,9202630460,5460,5460,5460,5460,0
|
|
20240627,154100,9202630460,5460,5460,5460,5460,0
|
|
20240627,154000,9202630460,5460,5460,5460,5460,0
|
|
20240627,153900,9202630460,5460,5460,5460,5460,0
|
|
20240627,153800,9202630460,5460,5460,5460,5460,0
|
|
20240627,153700,9202630460,5460,5460,5460,5460,0
|
|
20240627,153600,9202630460,5460,5460,5460,5460,0
|
|
20240627,153500,9202630460,5460,5460,5460,5460,0
|
|
20240627,153400,9202630460,5460,5460,5460,5460,0
|
|
20240627,153300,9202630460,5460,5460,5460,5460,0
|
|
20240627,153200,9202630460,5460,5460,5460,5460,0
|
|
20240627,153100,9202630460,5460,5460,5460,5460,0
|
|
20240627,153000,9202630460,5460,5460,5460,5460,38247
|
|
20240627,152900,8993801840,5630,5630,5630,5630,0
|
|
20240627,152800,8993801840,5630,5630,5630,5630,0
|
|
20240627,152700,8993801840,5630,5630,5630,5630,0
|
|
20240627,152600,8993801840,5630,5630,5630,5630,0
|
|
20240627,152500,8993801840,5630,5630,5630,5630,0
|
|
20240627,152400,8993801840,5630,5630,5630,5630,0
|
|
20240627,152300,8993801840,5630,5630,5630,5630,0
|
|
20240627,152200,8993801840,5630,5630,5630,5630,0
|
|
20240627,152100,8993801840,5630,5630,5630,5630,0
|
|
20240627,152000,8993801840,5630,5630,5630,5630,0
|
|
20240627,151900,8993801840,5630,5700,5890,5570,51705
|
|
20240627,151800,8699823470,5700,5840,6050,5690,48067
|
|
20240627,151700,8416665610,5840,5860,5860,5840,17245
|
|
20240627,151600,8315610390,5910,5910,5910,5910,0
|
|
20240627,151500,8315610390,5910,6300,6320,5910,39288
|
|
20240627,151400,8074980470,6300,6470,6480,6120,45171
|
|
20240627,151300,7791544080,6450,6490,6510,6450,6553
|
|
20240627,151200,7749022870,6490,6490,6500,6430,11489
|
|
20240627,151100,7674750330,6500,6510,6530,6440,13743
|
|
20240627,151000,7585643050,6520,6550,6560,6470,15011
|
|
20240627,150900,7487895320,6550,6560,6560,6550,2284
|
|
20240627,150800,7472913460,6560,6560,6560,6560,867
|
|
20240627,150700,7467225940,6560,6560,6560,6540,3002
|
|
20240627,150600,7447538810,6560,6560,6560,6550,2386
|
|
20240627,150500,7431888330,6560,6550,6560,6550,4269
|
|
20240627,150400,7403893520,6550,6550,6550,6530,1820
|
|
20240627,150300,7391990110,6550,6540,6560,6530,4069
|
|
20240627,150200,7365314210,6540,6560,6560,6520,6983
|
|
20240627,150100,7319553390,6560,6560,6560,6560,2551
|
|
20240627,150000,7302818830,6560,6560,6560,6560,183
|
|
20240627,145900,7301618350,6560,6560,6560,6560,115
|
|
20240627,145800,7300863950,6560,6560,6560,6560,214
|
|
20240627,145700,7299460110,6560,6560,6560,6560,24
|
|
20240627,145600,7299302670,6560,6560,6560,6560,1310
|
|
20240627,145500,7290709070,6560,6560,6560,6560,199
|
|
20240627,145400,7289403630,6560,6560,6560,6560,3906
|
|
20240627,145300,7263780270,6560,6550,6560,6550,4643
|
|
20240627,145200,7233328420,6540,6550,6560,6540,2606
|
|
20240627,145100,7216265010,6550,6560,6560,6540,2251
|
|
20240627,145000,7201528060,6560,6560,6560,6550,1757
|
|
20240627,144900,7190005870,6560,6560,6560,6560,2260
|
|
20240627,144800,7175180270,6560,6560,6560,6550,2545
|
|
20240627,144700,7158491790,6550,6560,6560,6550,10087
|
|
20240627,144600,7092322810,6560,6560,6560,6560,142
|
|
20240627,144500,7091391290,6560,6560,6560,6560,111
|
|
20240627,144400,7090663130,6560,6560,6560,6560,273
|
|
20240627,144300,7088872250,6560,6560,6560,6560,131
|
|
20240627,144200,7088012890,6560,6560,6560,6560,49
|
|
20240627,144100,7087691450,6560,6560,6560,6560,500
|
|
20240627,144000,7084411450,6560,6560,6560,6560,2532
|
|
20240627,143900,7067801530,6560,6560,6560,6560,1191
|
|
20240627,143800,7059988570,6560,6530,6560,6520,14385
|
|
20240627,143700,6965675010,6530,6490,6540,6490,1323
|
|
20240627,143600,6957055680,6540,6550,6550,6470,10003
|
|
20240627,143500,6892016460,6560,6560,6560,6530,4897
|
|
20240627,143400,6859943040,6550,6550,6560,6540,1210
|
|
20240627,143300,6852015070,6560,6550,6560,6540,2021
|
|
20240627,143200,6838768620,6550,6560,6560,6550,1390
|
|
20240627,143100,6829657720,6550,6560,6560,6540,4245
|
|
20240627,143000,6801822280,6560,6560,6560,6560,1793
|
|
20240627,142900,6790060200,6560,6560,6560,6560,4010
|
|
20240627,142800,6763754600,6560,6560,6560,6560,2542
|
|
20240627,142700,6747079080,6560,6560,6560,6560,531
|
|
20240627,142600,6743595720,6560,6540,6560,6540,1580
|
|
20240627,142500,6733237620,6540,6560,6560,6540,2028
|
|
20240627,142400,6719963010,6560,6560,6560,6550,2967
|
|
20240627,142300,6700500240,6560,6540,6560,6540,6586
|
|
20240627,142200,6657306140,6550,6560,6560,6540,2630
|
|
20240627,142100,6640077840,6550,6560,6560,6540,4741
|
|
20240627,142000,6608980430,6560,6560,6560,6560,7434
|
|
20240627,141900,6560213390,6560,6560,6560,6560,1005
|
|
20240627,141800,6553620590,6560,6560,6560,6540,2163
|
|
20240627,141700,6539431400,6560,6560,6560,6560,2464
|
|
20240627,141600,6523267560,6560,6540,6560,6540,7735
|
|
20240627,141500,6472553460,6550,6560,6560,6520,3264
|
|
20240627,141400,6451212000,6550,6560,6560,6550,16845
|
|
20240627,141300,6340710680,6560,6540,6560,6540,34060
|
|
20240627,141200,6117374380,6540,6540,6540,6530,3051
|
|
20240627,141100,6097427130,6530,6520,6540,6510,10719
|
|
20240627,141000,6027453480,6520,6510,6520,6510,1238
|
|
20240627,140900,6019392870,6510,6510,6520,6490,4010
|
|
20240627,140800,5993278360,6520,6510,6520,6480,3901
|
|
20240627,140700,5967874930,6510,6490,6520,6480,4871
|
|
20240627,140600,5936211400,6490,6490,6520,6480,4483
|
|
20240627,140500,5907085030,6500,6490,6500,6490,2025
|
|
20240627,140400,5893928750,6500,6530,6530,6460,5976
|
|
20240627,140300,5855178510,6530,6500,6540,6480,13405
|
|
20240627,140200,5767878000,6500,6530,6530,6500,5070
|
|
20240627,140100,5734853980,6530,6530,6540,6510,6329
|
|
20240627,140000,5693523550,6530,6510,6540,6500,10205
|
|
20240627,135900,5626950690,6520,6450,6520,6450,3427
|
|
20240627,135800,5604724350,6450,6520,6560,6450,26792
|
|
20240627,135700,5429714100,6520,6520,6530,6500,4114
|
|
20240627,135600,5402911280,6510,6530,6550,6510,21594
|
|
20240627,135500,5261727130,6530,6480,6540,6470,12264
|
|
20240627,135400,5181774360,6470,6450,6510,6450,12476
|
|
20240627,135300,5100821430,6460,6400,6460,6390,19303
|
|
20240627,135200,4976960990,6400,6400,6420,6370,6894
|
|
20240627,135100,4932857890,6390,6390,6420,6370,15837
|
|
20240627,135000,4831702580,6390,6480,6500,6390,13729
|
|
20240627,134900,4743261690,6480,6460,6480,6440,8293
|
|
20240627,134800,4689672110,6460,6560,6560,6370,56422
|
|
20240627,134700,4323457670,6560,6560,6560,6560,3147
|
|
20240627,134600,4302813350,6560,6480,6560,6450,30330
|
|
20240627,134500,4104219140,6480,6540,6550,6440,29198
|
|
20240627,134400,3914371200,6540,6340,6550,6330,41302
|
|
20240627,134300,3647861270,6330,6270,6390,6210,23362
|
|
20240627,134200,3500536990,6270,6560,6560,6020,296072
|
|
20240627,134100,1576988680,6560,6560,6560,6560,0
|
|
20240627,134000,1576988680,6560,6560,6560,6560,0
|
|
20240627,133900,1576988680,6560,6560,6560,6560,105
|
|
20240627,133800,1576299880,6560,6560,6560,6560,0
|
|
20240627,133700,1576299880,6560,6560,6560,6560,0
|
|
20240627,133600,1576299880,6560,6560,6560,6560,100
|
|
20240627,133500,1575643880,6560,6560,6560,6560,0
|
|
20240627,133400,1575643880,6560,6560,6560,6560,276
|
|
20240627,133300,1573833320,6560,6560,6560,6560,0
|
|
20240627,133200,1573833320,6560,6560,6560,6560,30
|
|
20240627,133100,1573636520,6560,6560,6560,6560,0
|
|
20240627,133000,1573636520,6560,6560,6560,6560,0
|
|
20240627,132900,1573636520,6560,6560,6560,6560,0
|
|
20240627,132800,1573636520,6560,6560,6560,6560,0
|
|
20240627,132700,1573636520,6560,6560,6560,6560,13
|
|
20240627,132600,1573551240,6560,6560,6560,6560,25
|
|
20240627,132500,1573387240,6560,6560,6560,6560,0
|
|
20240627,132400,1573387240,6560,6560,6560,6560,0
|
|
20240627,132300,1573387240,6560,6560,6560,6560,0
|
|
20240627,132200,1573387240,6560,6560,6560,6560,0
|
|
20240627,132100,1573387240,6560,6560,6560,6560,0
|
|
20240627,132000,1573387240,6560,6560,6560,6560,0
|
|
20240627,131900,1573387240,6560,6560,6560,6560,50
|
|
20240627,131800,1573059240,6560,6560,6560,6560,1
|
|
20240627,131700,1573052680,6560,6560,6560,6560,75
|
|
20240627,131600,1572560680,6560,6560,6560,6560,0
|
|
20240627,131500,1572560680,6560,6560,6560,6560,100
|
|
20240627,131400,1571904680,6560,6560,6560,6560,51
|
|
20240627,131300,1571570120,6560,6560,6560,6560,227
|
|
20240627,131200,1570081000,6560,6560,6560,6560,0
|
|
20240627,131100,1570081000,6560,6560,6560,6560,4
|
|
20240627,131000,1570054760,6560,6560,6560,6560,0
|
|
20240627,130900,1570054760,6560,6560,6560,6560,3
|
|
20240627,130800,1570035080,6560,6560,6560,6560,366
|
|
20240627,130700,1567634120,6560,6560,6560,6560,0
|
|
20240627,130600,1567634120,6560,6560,6560,6560,232
|
|
20240627,130500,1566112200,6560,6560,6560,6560,0
|
|
20240627,130400,1566112200,6560,6560,6560,6560,0
|
|
20240627,130300,1566112200,6560,6560,6560,6560,10
|
|
20240627,130200,1566046600,6560,6560,6560,6560,0
|
|
20240627,130100,1566046600,6560,6560,6560,6560,1
|
|
20240627,130000,1566040040,6560,6560,6560,6560,27
|
|
20240627,125900,1565862920,6560,6560,6560,6560,0
|
|
20240627,125800,1565862920,6560,6560,6560,6560,7
|
|
20240627,125700,1565817000,6560,6560,6560,6560,10
|
|
20240627,125600,1565751400,6560,6560,6560,6560,0
|
|
20240627,125500,1565751400,6560,6560,6560,6560,1
|
|
20240627,125400,1565744840,6560,6560,6560,6560,0
|
|
20240627,125300,1565744840,6560,6560,6560,6560,0
|
|
20240627,125200,1565744840,6560,6560,6560,6560,0
|
|
20240627,125100,1565744840,6560,6560,6560,6560,5
|
|
20240627,125000,1565712040,6560,6560,6560,6560,0
|
|
20240627,124900,1565712040,6560,6560,6560,6560,1500
|
|
20240627,124800,1555872040,6560,6560,6560,6560,1
|
|
20240627,124700,1555865480,6560,6560,6560,6560,1
|
|
20240627,124600,1555858920,6560,6560,6560,6560,0
|
|
20240627,124500,1555858920,6560,6560,6560,6560,0
|
|
20240627,124400,1555858920,6560,6560,6560,6560,0
|
|
20240627,124300,1555858920,6560,6560,6560,6560,0
|
|
20240627,124200,1555858920,6560,6560,6560,6560,0
|
|
20240627,124100,1555858920,6560,6560,6560,6560,99
|
|
20240627,124000,1555209480,6560,6560,6560,6560,0
|
|
20240627,123900,1555209480,6560,6560,6560,6560,374
|
|
20240627,123800,1552756040,6560,6560,6560,6560,1304
|
|
20240627,123700,1544201800,6560,6560,6560,6560,142
|
|
20240627,123600,1543270280,6560,6560,6560,6560,0
|
|
20240627,123500,1543270280,6560,6560,6560,6560,0
|
|
20240627,123400,1543270280,6560,6560,6560,6560,0
|
|
20240627,123300,1543270280,6560,6560,6560,6560,500
|
|
20240627,123200,1539990280,6560,6560,6560,6560,0
|
|
20240627,123100,1539990280,6560,6560,6560,6560,0
|
|
20240627,123000,1539990280,6560,6560,6560,6560,0
|
|
20240627,122900,1539990280,6560,6560,6560,6560,0
|
|
20240627,122800,1539990280,6560,6560,6560,6560,0
|
|
20240627,122700,1539990280,6560,6560,6560,6560,1
|
|
20240627,122600,1539983720,6560,6560,6560,6560,18
|
|
20240627,122500,1539865640,6560,6560,6560,6560,312
|
|
20240627,122400,1537818920,6560,6560,6560,6560,1
|
|
20240627,122300,1537812360,6560,6560,6560,6560,1
|
|
20240627,122200,1537805800,6560,6560,6560,6560,0
|
|
20240627,122100,1537805800,6560,6560,6560,6560,2630
|
|
20240627,122000,1520553000,6560,6560,6560,6560,0
|
|
20240627,121900,1520553000,6560,6560,6560,6560,0
|
|
20240627,121800,1520553000,6560,6560,6560,6560,27
|
|
20240627,121700,1520375880,6560,6560,6560,6560,0
|
|
20240627,121600,1520375880,6560,6560,6560,6560,0
|
|
20240627,121500,1520375880,6560,6560,6560,6560,300
|
|
20240627,121400,1518407880,6560,6560,6560,6560,0
|
|
20240627,121300,1518407880,6560,6560,6560,6560,0
|
|
20240627,121200,1518407880,6560,6560,6560,6560,100
|
|
20240627,121100,1517751880,6560,6560,6560,6560,0
|
|
20240627,121000,1517751880,6560,6560,6560,6560,68
|
|
20240627,120900,1517305800,6560,6560,6560,6560,20
|
|
20240627,120800,1517174600,6560,6560,6560,6560,0
|
|
20240627,120700,1517174600,6560,6560,6560,6560,27
|
|
20240627,120600,1516997480,6560,6560,6560,6560,139
|
|
20240627,120500,1516085640,6560,6560,6560,6560,62
|
|
20240627,120400,1515678920,6560,6560,6560,6560,2
|
|
20240627,120300,1515665800,6560,6560,6560,6560,0
|
|
20240627,120200,1515665800,6560,6560,6560,6560,104
|
|
20240627,120100,1514983560,6560,6560,6560,6560,31
|
|
20240627,120000,1514780200,6560,6560,6560,6560,48
|
|
20240627,115900,1514465320,6560,6560,6560,6560,3
|
|
20240627,115800,1514445640,6560,6560,6560,6560,0
|
|
20240627,115700,1514445640,6560,6560,6560,6560,1
|
|
20240627,115600,1514439080,6560,6560,6560,6560,0
|
|
20240627,115500,1514439080,6560,6560,6560,6560,0
|
|
20240627,115400,1514439080,6560,6560,6560,6560,0
|
|
20240627,115300,1514439080,6560,6560,6560,6560,651
|
|
20240627,115200,1510168520,6560,6560,6560,6560,252
|
|
20240627,115100,1508515400,6560,6560,6560,6560,0
|
|
20240627,115000,1508515400,6560,6560,6560,6560,0
|
|
20240627,114900,1508515400,6560,6560,6560,6560,26
|
|
20240627,114800,1508344840,6560,6560,6560,6560,328
|
|
20240627,114700,1506193160,6560,6560,6560,6560,0
|
|
20240627,114600,1506193160,6560,6560,6560,6560,377
|
|
20240627,114500,1503720040,6560,6560,6560,6560,170
|
|
20240627,114400,1502604840,6560,6560,6560,6560,296
|
|
20240627,114300,1500663080,6560,6560,6560,6560,0
|
|
20240627,114200,1500663080,6560,6560,6560,6560,5
|
|
20240627,114100,1500630280,6560,6560,6560,6560,0
|
|
20240627,114000,1500630280,6560,6560,6560,6560,12
|
|
20240627,113900,1500551560,6560,6560,6560,6560,2
|
|
20240627,113800,1500538440,6560,6560,6560,6560,30
|
|
20240627,113700,1500341640,6560,6560,6560,6560,0
|
|
20240627,113600,1500341640,6560,6560,6560,6560,3
|
|
20240627,113500,1500321960,6560,6560,6560,6560,0
|
|
20240627,113400,1500321960,6560,6560,6560,6560,0
|
|
20240627,113300,1500321960,6560,6560,6560,6560,0
|
|
20240627,113200,1500321960,6560,6560,6560,6560,200
|
|
20240627,113100,1499009960,6560,6560,6560,6560,50
|
|
20240627,113000,1498681960,6560,6560,6560,6560,0
|
|
20240627,112900,1498681960,6560,6560,6560,6560,265
|
|
20240627,112800,1496943560,6560,6560,6560,6560,0
|
|
20240627,112700,1496943560,6560,6560,6560,6560,0
|
|
20240627,112600,1496943560,6560,6560,6560,6560,100
|
|
20240627,112500,1496287560,6560,6560,6560,6560,0
|
|
20240627,112400,1496287560,6560,6560,6560,6560,31
|
|
20240627,112300,1496084200,6560,6560,6560,6560,135
|
|
20240627,112200,1495198600,6560,6560,6560,6560,0
|
|
20240627,112100,1495198600,6560,6560,6560,6560,29
|
|
20240627,112000,1495008360,6560,6560,6560,6560,100
|
|
20240627,111900,1494352360,6560,6560,6560,6560,101
|
|
20240627,111800,1493689800,6560,6560,6560,6560,0
|
|
20240627,111700,1493689800,6560,6560,6560,6560,210
|
|
20240627,111600,1492312200,6560,6560,6560,6560,204
|
|
20240627,111500,1490973960,6560,6560,6560,6560,29
|
|
20240627,111400,1490783720,6560,6560,6560,6560,220
|
|
20240627,111300,1489340520,6560,6560,6560,6560,305
|
|
20240627,111200,1487339720,6560,6560,6560,6560,0
|
|
20240627,111100,1487339720,6560,6560,6560,6560,50
|
|
20240627,111000,1487011720,6560,6560,6560,6560,101
|
|
20240627,110900,1486349160,6560,6560,6560,6560,185
|
|
20240627,110800,1485135560,6560,6560,6560,6560,20
|
|
20240627,110700,1485004360,6560,6560,6560,6560,103
|
|
20240627,110600,1484328680,6560,6560,6560,6560,20
|
|
20240627,110500,1484197480,6560,6560,6560,6560,1692
|
|
20240627,110400,1473097960,6560,6560,6560,6560,73
|
|
20240627,110300,1472619080,6560,6560,6560,6560,44
|
|
20240627,110200,1472330440,6560,6560,6560,6560,11
|
|
20240627,110100,1472258280,6560,6560,6560,6560,1
|
|
20240627,110000,1472251720,6560,6560,6560,6560,0
|
|
20240627,105900,1472251720,6560,6560,6560,6560,0
|
|
20240627,105800,1472251720,6560,6560,6560,6560,80
|
|
20240627,105700,1471726920,6560,6560,6560,6560,16
|
|
20240627,105600,1471621960,6560,6560,6560,6560,55
|
|
20240627,105500,1471261160,6560,6560,6560,6560,232
|
|
20240627,105400,1469739240,6560,6560,6560,6560,1
|
|
20240627,105300,1469732680,6560,6560,6560,6560,154
|
|
20240627,105200,1468722440,6560,6560,6560,6560,24
|
|
20240627,105100,1468565000,6560,6560,6560,6560,0
|
|
20240627,105000,1468565000,6560,6560,6560,6560,50
|
|
20240627,104900,1468237000,6560,6560,6560,6560,42
|
|
20240627,104800,1467961480,6560,6560,6560,6560,0
|
|
20240627,104700,1467961480,6560,6560,6560,6560,302
|
|
20240627,104600,1465980360,6560,6560,6560,6560,4
|
|
20240627,104500,1465954120,6560,6560,6560,6560,3
|
|
20240627,104400,1465934440,6560,6560,6560,6560,51
|
|
20240627,104300,1465599880,6560,6560,6560,6560,81
|
|
20240627,104200,1465068520,6560,6560,6560,6560,501
|
|
20240627,104100,1461781960,6560,6560,6560,6560,224
|
|
20240627,104000,1460312520,6560,6560,6560,6560,11
|
|
20240627,103900,1460240360,6560,6560,6560,6560,300
|
|
20240627,103800,1458272360,6560,6560,6560,6560,326
|
|
20240627,103700,1456133800,6560,6560,6560,6560,24
|
|
20240627,103600,1455976360,6560,6560,6560,6560,47
|
|
20240627,103500,1455668040,6560,6560,6560,6560,20
|
|
20240627,103400,1455536840,6560,6560,6560,6560,770
|
|
20240627,103300,1450485640,6560,6560,6560,6560,427
|
|
20240627,103200,1447684520,6560,6560,6560,6560,362
|
|
20240627,103100,1445309800,6560,6560,6560,6560,0
|
|
20240627,103000,1445309800,6560,6560,6560,6560,100
|
|
20240627,102900,1444653800,6560,6560,6560,6560,8
|
|
20240627,102800,1444601320,6560,6560,6560,6560,7
|
|
20240627,102700,1444555400,6560,6560,6560,6560,1070
|
|
20240627,102600,1437536200,6560,6560,6560,6560,0
|
|
20240627,102500,1437536200,6560,6560,6560,6560,115
|
|
20240627,102400,1436781800,6560,6560,6560,6560,1000
|
|
20240627,102300,1430221800,6560,6560,6560,6560,1
|
|
20240627,102200,1430215240,6560,6560,6560,6560,718
|
|
20240627,102100,1425505160,6560,6560,6560,6560,683
|
|
20240627,102000,1421024680,6560,6560,6560,6560,298
|
|
20240627,101900,1419069800,6560,6560,6560,6560,393
|
|
20240627,101800,1416491720,6560,6560,6560,6560,122
|
|
20240627,101700,1415691400,6560,6560,6560,6560,0
|
|
20240627,101600,1415691400,6560,6560,6560,6560,32
|
|
20240627,101500,1415481480,6560,6560,6560,6560,350
|
|
20240627,101400,1413185480,6560,6560,6560,6560,128
|
|
20240627,101300,1412345800,6560,6560,6560,6560,17
|
|
20240627,101200,1412234280,6560,6560,6560,6560,15
|
|
20240627,101100,1412135880,6560,6560,6560,6560,1445
|
|
20240627,101000,1402656680,6560,6560,6560,6560,609
|
|
20240627,100900,1398661640,6560,6560,6560,6560,0
|
|
20240627,100800,1398661640,6560,6560,6560,6560,31
|
|
20240627,100700,1398458280,6560,6560,6560,6560,0
|
|
20240627,100600,1398458280,6560,6560,6560,6560,250
|
|
20240627,100500,1396818280,6560,6560,6560,6560,448
|
|
20240627,100400,1393879400,6560,6560,6560,6560,208
|
|
20240627,100300,1392514920,6560,6560,6560,6560,151
|
|
20240627,100200,1391524360,6560,6560,6560,6560,659
|
|
20240627,100100,1387201320,6560,6560,6560,6560,85
|
|
20240627,100000,1386643720,6560,6560,6560,6560,421
|
|
20240627,095900,1383881960,6560,6560,6560,6560,354
|
|
20240627,095800,1381559720,6560,6560,6560,6560,149
|
|
20240627,095700,1380582280,6560,6560,6560,6560,15
|
|
20240627,095600,1380483880,6560,6560,6560,6560,69
|
|
20240627,095500,1380031240,6560,6560,6560,6560,104
|
|
20240627,095400,1379349000,6560,6560,6560,6560,560
|
|
20240627,095300,1375675400,6560,6560,6560,6560,500
|
|
20240627,095200,1372395400,6560,6560,6560,6560,236
|
|
20240627,095100,1370847240,6560,6560,6560,6560,1816
|
|
20240627,095000,1358934280,6560,6560,6560,6560,281
|
|
20240627,094900,1357090920,6560,6560,6560,6560,562
|
|
20240627,094800,1353404200,6560,6560,6560,6560,37
|
|
20240627,094700,1353161480,6560,6560,6560,6560,23
|
|
20240627,094600,1353010600,6560,6560,6560,6560,710
|
|
20240627,094500,1348353000,6560,6560,6560,6560,1178
|
|
20240627,094400,1340625320,6560,6560,6560,6560,10
|
|
20240627,094300,1340559720,6560,6560,6560,6560,0
|
|
20240627,094200,1340559720,6560,6560,6560,6560,2702
|
|
20240627,094100,1322834600,6560,6560,6560,6560,240
|
|
20240627,094000,1321260200,6560,6560,6560,6560,854
|
|
20240627,093900,1315657960,6560,6560,6560,6560,6
|
|
20240627,093800,1315618600,6560,6560,6560,6560,50
|
|
20240627,093700,1315290600,6560,6560,6560,6560,4499
|
|
20240627,093600,1285777160,6560,6560,6560,6560,241
|
|
20240627,093500,1284196200,6560,6560,6560,6560,5
|
|
20240627,093400,1284163400,6560,6560,6560,6560,644
|
|
20240627,093300,1279938760,6560,6560,6560,6560,117
|
|
20240627,093200,1279171240,6560,6560,6560,6560,81
|
|
20240627,093100,1278639880,6560,6560,6560,6560,310
|
|
20240627,093000,1276606280,6560,6560,6560,6560,1
|
|
20240627,092900,1276599720,6560,6560,6560,6560,36
|
|
20240627,092800,1276363560,6560,6560,6560,6560,116
|
|
20240627,092700,1275602600,6560,6560,6560,6560,585
|
|
20240627,092600,1271765000,6560,6560,6560,6560,12
|
|
20240627,092500,1271686280,6560,6560,6560,6560,798
|
|
20240627,092400,1266451400,6560,6560,6560,6560,27
|
|
20240627,092300,1266274280,6560,6560,6560,6560,17
|
|
20240627,092200,1266162760,6560,6560,6560,6560,770
|
|
20240627,092100,1261111560,6560,6560,6560,6560,1922
|
|
20240627,092000,1248503240,6560,6560,6560,6560,1426
|
|
20240627,091900,1239148680,6560,6560,6560,6560,1064
|
|
20240627,091800,1232168840,6560,6560,6560,6560,100
|
|
20240627,091700,1231512840,6560,6560,6560,6560,1600
|
|
20240627,091600,1221016840,6560,6560,6560,6560,2673
|
|
20240627,091500,1203481960,6560,6560,6560,6560,1171
|
|
20240627,091400,1195800200,6560,6560,6560,6560,939
|
|
20240627,091300,1189640360,6560,6560,6560,6560,3612
|
|
20240627,091200,1165945640,6560,6560,6560,6560,5994
|
|
20240627,091100,1126625000,6560,6560,6560,6560,2310
|
|
20240627,091000,1111471400,6560,6560,6560,6560,6680
|
|
20240627,090900,1067650600,6560,6560,6560,6560,5942
|
|
20240627,090800,1028671080,6560,6560,6560,6560,9555
|
|
20240627,090700,965990280,6560,6560,6560,6560,1859
|
|
20240627,090600,953795240,6560,6560,6560,6560,6257
|
|
20240627,090500,912749320,6560,6560,6560,6560,6631
|
|
20240627,090400,869249960,6560,6560,6560,6560,10209
|
|
20240627,090300,802278920,6560,6560,6560,6560,14692
|
|
20240627,090200,705899400,6560,6560,6560,6500,107614
|
|
20240627,090100,0,5050,5050,5050,5050,0
|
|
20240627,090000,0,5050,5050,5050,5050,0
|