658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195500,27876890,5450,5450,5450,5450,526
|
|
20240627,195400,27876890,5450,5450,5450,5450,0
|
|
20240627,195300,27876890,5450,5450,5450,5450,0
|
|
20240627,195200,27876890,5450,5450,5450,5450,0
|
|
20240627,195100,27876890,5450,5450,5450,5450,0
|
|
20240627,195000,27876890,5450,5450,5450,5450,0
|
|
20240627,194900,27876890,5450,5450,5450,5450,0
|
|
20240627,194800,27876890,5450,5450,5450,5450,0
|
|
20240627,194700,27876890,5450,5450,5450,5450,0
|
|
20240627,194600,27876890,5450,5450,5450,5450,0
|
|
20240627,194500,27876890,5450,5450,5450,5450,0
|
|
20240627,194400,27876890,5450,5450,5450,5450,0
|
|
20240627,194300,27876890,5450,5450,5450,5450,0
|
|
20240627,194200,27876890,5450,5450,5450,5450,0
|
|
20240627,194100,27876890,5450,5450,5450,5450,0
|
|
20240627,194000,27876890,5450,5450,5450,5450,0
|
|
20240627,193900,27876890,5450,5450,5450,5450,0
|
|
20240627,193800,27876890,5450,5450,5450,5450,0
|
|
20240627,193700,27876890,5450,5450,5450,5450,0
|
|
20240627,193600,27876890,5450,5450,5450,5450,0
|
|
20240627,193500,27876890,5450,5450,5450,5450,0
|
|
20240627,193400,27876890,5450,5450,5450,5450,0
|
|
20240627,193300,27876890,5450,5450,5450,5450,0
|
|
20240627,193200,27876890,5450,5450,5450,5450,0
|
|
20240627,193100,27876890,5450,5450,5450,5450,0
|
|
20240627,193000,27876890,5450,5450,5450,5450,0
|
|
20240627,192900,27876890,5450,5450,5450,5450,0
|
|
20240627,192800,27876890,5450,5450,5450,5450,0
|
|
20240627,192700,27876890,5450,5450,5450,5450,0
|
|
20240627,192600,27876890,5450,5450,5450,5450,0
|
|
20240627,192500,27876890,5450,5450,5450,5450,526
|
|
20240627,192400,27876890,5450,5450,5450,5450,0
|
|
20240627,192300,27876890,5450,5450,5450,5450,0
|
|
20240627,192200,27876890,5450,5450,5450,5450,0
|
|
20240627,192100,27876890,5450,5450,5450,5450,0
|
|
20240627,192000,27876890,5450,5450,5450,5450,0
|
|
20240627,191900,27876890,5450,5450,5450,5450,0
|
|
20240627,191800,27876890,5450,5450,5450,5450,0
|
|
20240627,191700,27876890,5450,5450,5450,5450,0
|
|
20240627,191600,27876890,5450,5450,5450,5450,0
|
|
20240627,191500,27876890,5450,5450,5450,5450,0
|
|
20240627,191400,27876890,5450,5450,5450,5450,0
|
|
20240627,191300,27876890,5450,5450,5450,5450,0
|
|
20240627,191200,27876890,5450,5450,5450,5450,0
|
|
20240627,191100,27876890,5450,5450,5450,5450,0
|
|
20240627,191000,27876890,5450,5450,5450,5450,0
|
|
20240627,190900,27876890,5450,5450,5450,5450,0
|
|
20240627,190800,27876890,5450,5450,5450,5450,0
|
|
20240627,190700,27876890,5450,5450,5450,5450,0
|
|
20240627,190600,27876890,5450,5450,5450,5450,0
|
|
20240627,190500,27876890,5450,5450,5450,5450,0
|
|
20240627,190400,27876890,5450,5450,5450,5450,0
|
|
20240627,190300,27876890,5450,5450,5450,5450,0
|
|
20240627,190200,27876890,5450,5450,5450,5450,0
|
|
20240627,190100,27876890,5450,5450,5450,5450,0
|
|
20240627,190000,27876890,5450,5450,5450,5450,0
|
|
20240627,185900,27876890,5450,5450,5450,5450,0
|
|
20240627,185800,27876890,5450,5450,5450,5450,0
|
|
20240627,185700,27876890,5450,5450,5450,5450,0
|
|
20240627,185600,27876890,5450,5450,5450,5450,0
|
|
20240627,185500,27876890,5450,5450,5450,5450,526
|
|
20240627,185400,27876890,5450,5450,5450,5450,0
|
|
20240627,185300,27876890,5450,5450,5450,5450,0
|
|
20240627,185200,27876890,5450,5450,5450,5450,0
|
|
20240627,185100,27876890,5450,5450,5450,5450,0
|
|
20240627,185000,27876890,5450,5450,5450,5450,0
|
|
20240627,184900,27876890,5450,5450,5450,5450,0
|
|
20240627,184800,27876890,5450,5450,5450,5450,0
|
|
20240627,184700,27876890,5450,5450,5450,5450,0
|
|
20240627,184600,27876890,5450,5450,5450,5450,0
|
|
20240627,184500,27876890,5450,5450,5450,5450,0
|
|
20240627,184400,27876890,5450,5450,5450,5450,0
|
|
20240627,184300,27876890,5450,5450,5450,5450,0
|
|
20240627,184200,27876890,5450,5450,5450,5450,0
|
|
20240627,184100,27876890,5450,5450,5450,5450,0
|
|
20240627,184000,27876890,5450,5450,5450,5450,0
|
|
20240627,183900,27876890,5450,5450,5450,5450,0
|
|
20240627,183800,27876890,5450,5450,5450,5450,0
|
|
20240627,183700,27876890,5450,5450,5450,5450,0
|
|
20240627,183600,27876890,5450,5450,5450,5450,0
|
|
20240627,183500,27876890,5450,5450,5450,5450,0
|
|
20240627,183400,27876890,5450,5450,5450,5450,0
|
|
20240627,183300,27876890,5450,5450,5450,5450,0
|
|
20240627,183200,27876890,5450,5450,5450,5450,0
|
|
20240627,183100,27876890,5450,5450,5450,5450,0
|
|
20240627,183000,27876890,5450,5450,5450,5450,0
|
|
20240627,182900,27876890,5450,5450,5450,5450,0
|
|
20240627,182800,27876890,5450,5450,5450,5450,0
|
|
20240627,182700,27876890,5450,5450,5450,5450,0
|
|
20240627,182600,27876890,5450,5450,5450,5450,0
|
|
20240627,182500,27876890,5450,5450,5450,5450,526
|
|
20240627,182400,27876890,5450,5450,5450,5450,0
|
|
20240627,182300,27876890,5450,5450,5450,5450,0
|
|
20240627,182200,27876890,5450,5450,5450,5450,0
|
|
20240627,182100,27876890,5450,5450,5450,5450,0
|
|
20240627,182000,27876890,5450,5450,5450,5450,0
|
|
20240627,181900,27876890,5450,5450,5450,5450,0
|
|
20240627,181800,27876890,5450,5450,5450,5450,0
|
|
20240627,181700,27876890,5450,5450,5450,5450,0
|
|
20240627,181600,27876890,5450,5450,5450,5450,0
|
|
20240627,181500,27876890,5450,5450,5450,5450,0
|
|
20240627,181400,27876890,5450,5450,5450,5450,0
|
|
20240627,181300,27876890,5450,5450,5450,5450,0
|
|
20240627,181200,27876890,5450,5450,5450,5450,0
|
|
20240627,181100,27876890,5450,5450,5450,5450,0
|
|
20240627,181000,27876890,5450,5450,5450,5450,0
|
|
20240627,180900,27876890,5450,5450,5450,5450,0
|
|
20240627,180800,27876890,5450,5450,5450,5450,0
|
|
20240627,180700,27876890,5450,5450,5450,5450,0
|
|
20240627,180600,27876890,5450,5450,5450,5450,0
|
|
20240627,180500,27876890,5450,5450,5450,5450,0
|
|
20240627,180400,27876890,5450,5450,5450,5450,0
|
|
20240627,180300,27876890,5450,5450,5450,5450,0
|
|
20240627,180200,27876890,5450,5450,5450,5450,0
|
|
20240627,180100,27876890,5450,5450,5450,5450,0
|
|
20240627,180000,27876890,5450,5450,5450,5450,0
|
|
20240627,175900,27876890,5450,5450,5450,5450,0
|
|
20240627,175800,27876890,5450,5450,5450,5450,0
|
|
20240627,175700,27876890,5450,5450,5450,5450,0
|
|
20240627,175600,27876890,5450,5450,5450,5450,0
|
|
20240627,175500,27876890,5450,5450,5450,5450,526
|
|
20240627,175400,27876890,5450,5450,5450,5450,0
|
|
20240627,175300,27876890,5450,5450,5450,5450,0
|
|
20240627,175200,27876890,5450,5450,5450,5450,0
|
|
20240627,175100,27876890,5450,5450,5450,5450,0
|
|
20240627,175000,27876890,5450,5450,5450,5450,0
|
|
20240627,174900,27876890,5450,5450,5450,5450,0
|
|
20240627,174800,27876890,5450,5450,5450,5450,0
|
|
20240627,174700,27876890,5450,5450,5450,5450,0
|
|
20240627,174600,27876890,5450,5450,5450,5450,0
|
|
20240627,174500,27876890,5450,5450,5450,5450,0
|
|
20240627,174400,27876890,5450,5450,5450,5450,0
|
|
20240627,174300,27876890,5450,5450,5450,5450,0
|
|
20240627,174200,27876890,5450,5450,5450,5450,0
|
|
20240627,174100,27876890,5450,5450,5450,5450,0
|
|
20240627,174000,27876890,5450,5450,5450,5450,0
|
|
20240627,173900,27876890,5450,5450,5450,5450,0
|
|
20240627,173800,27876890,5450,5450,5450,5450,0
|
|
20240627,173700,27876890,5450,5450,5450,5450,0
|
|
20240627,173600,27876890,5450,5450,5450,5450,0
|
|
20240627,173500,27876890,5450,5450,5450,5450,0
|
|
20240627,173400,27876890,5450,5450,5450,5450,0
|
|
20240627,173300,27876890,5450,5450,5450,5450,0
|
|
20240627,173200,27876890,5450,5450,5450,5450,0
|
|
20240627,173100,27876890,5450,5450,5450,5450,0
|
|
20240627,173000,27876890,5450,5450,5450,5450,0
|
|
20240627,172900,27876890,5450,5450,5450,5450,0
|
|
20240627,172800,27876890,5450,5450,5450,5450,0
|
|
20240627,172700,27876890,5450,5450,5450,5450,0
|
|
20240627,172600,27876890,5450,5450,5450,5450,0
|
|
20240627,172500,27876890,5450,5450,5450,5450,526
|
|
20240627,172400,27876890,5450,5450,5450,5450,0
|
|
20240627,172300,27876890,5450,5450,5450,5450,0
|
|
20240627,172200,27876890,5450,5450,5450,5450,0
|
|
20240627,172100,27876890,5450,5450,5450,5450,0
|
|
20240627,172000,27876890,5450,5450,5450,5450,0
|
|
20240627,171900,27876890,5450,5450,5450,5450,0
|
|
20240627,171800,27876890,5450,5450,5450,5450,0
|
|
20240627,171700,27876890,5450,5450,5450,5450,0
|
|
20240627,171600,27876890,5450,5450,5450,5450,0
|
|
20240627,171500,27876890,5450,5450,5450,5450,0
|
|
20240627,171400,27876890,5450,5450,5450,5450,0
|
|
20240627,171300,27876890,5450,5450,5450,5450,0
|
|
20240627,171200,27876890,5450,5450,5450,5450,0
|
|
20240627,171100,27876890,5450,5450,5450,5450,0
|
|
20240627,171000,27876890,5450,5450,5450,5450,0
|
|
20240627,170900,27876890,5450,5450,5450,5450,0
|
|
20240627,170800,27876890,5450,5450,5450,5450,0
|
|
20240627,170700,27876890,5450,5450,5450,5450,0
|
|
20240627,170600,27876890,5450,5450,5450,5450,0
|
|
20240627,170500,27876890,5450,5450,5450,5450,0
|
|
20240627,170400,27876890,5450,5450,5450,5450,0
|
|
20240627,170300,27876890,5450,5450,5450,5450,0
|
|
20240627,170200,27876890,5450,5450,5450,5450,0
|
|
20240627,170100,27876890,5450,5450,5450,5450,0
|
|
20240627,170000,27876890,5450,5450,5450,5450,0
|
|
20240627,165900,27876890,5450,5450,5450,5450,0
|
|
20240627,165800,27876890,5450,5450,5450,5450,0
|
|
20240627,165700,27876890,5450,5450,5450,5450,0
|
|
20240627,165600,27876890,5450,5450,5450,5450,0
|
|
20240627,165500,27876890,5450,5450,5450,5450,526
|
|
20240627,165400,27876890,5450,5450,5450,5450,0
|
|
20240627,165300,27876890,5450,5450,5450,5450,0
|
|
20240627,165200,27876890,5450,5450,5450,5450,0
|
|
20240627,165100,27876890,5450,5450,5450,5450,0
|
|
20240627,165000,27876890,5450,5450,5450,5450,0
|
|
20240627,164900,27876890,5450,5450,5450,5450,0
|
|
20240627,164800,27876890,5450,5450,5450,5450,0
|
|
20240627,164700,27876890,5450,5450,5450,5450,0
|
|
20240627,164600,27876890,5450,5450,5450,5450,0
|
|
20240627,164500,27876890,5450,5450,5450,5450,0
|
|
20240627,164400,27876890,5450,5450,5450,5450,0
|
|
20240627,164300,27876890,5450,5450,5450,5450,0
|
|
20240627,164200,27876890,5450,5450,5450,5450,0
|
|
20240627,164100,27876890,5450,5450,5450,5450,0
|
|
20240627,164000,27876890,5450,5450,5450,5450,0
|
|
20240627,163900,27876890,5450,5450,5450,5450,0
|
|
20240627,163800,27876890,5450,5450,5450,5450,0
|
|
20240627,163700,27876890,5450,5450,5450,5450,0
|
|
20240627,163600,27876890,5450,5450,5450,5450,0
|
|
20240627,163500,27876890,5450,5450,5450,5450,0
|
|
20240627,163400,27876890,5450,5450,5450,5450,0
|
|
20240627,163300,27876890,5450,5450,5450,5450,0
|
|
20240627,163200,27876890,5450,5450,5450,5450,0
|
|
20240627,163100,27876890,5450,5450,5450,5450,0
|
|
20240627,163000,27876890,5450,5450,5450,5450,0
|
|
20240627,162900,27876890,5450,5450,5450,5450,0
|
|
20240627,162800,27876890,5450,5450,5450,5450,0
|
|
20240627,162700,27876890,5450,5450,5450,5450,0
|
|
20240627,162600,27876890,5450,5450,5450,5450,0
|
|
20240627,162500,27876890,5450,5450,5450,5450,526
|
|
20240627,162400,27876890,5450,5450,5450,5450,0
|
|
20240627,162300,27876890,5450,5450,5450,5450,0
|
|
20240627,162200,27876890,5450,5450,5450,5450,0
|
|
20240627,162100,27876890,5450,5450,5450,5450,0
|
|
20240627,162000,27876890,5450,5450,5450,5450,0
|
|
20240627,161900,27876890,5450,5450,5450,5450,0
|
|
20240627,161800,27876890,5450,5450,5450,5450,0
|
|
20240627,161700,27876890,5450,5450,5450,5450,0
|
|
20240627,161600,27876890,5450,5450,5450,5450,0
|
|
20240627,161500,27876890,5450,5450,5450,5450,0
|
|
20240627,161400,27876890,5450,5450,5450,5450,0
|
|
20240627,161300,27876890,5450,5450,5450,5450,0
|
|
20240627,161200,27876890,5450,5450,5450,5450,0
|
|
20240627,161100,27876890,5450,5450,5450,5450,0
|
|
20240627,161000,27876890,5450,5450,5450,5450,0
|
|
20240627,160900,27876890,5450,5450,5450,5450,0
|
|
20240627,160800,27876890,5450,5450,5450,5450,0
|
|
20240627,160700,27876890,5450,5450,5450,5450,0
|
|
20240627,160600,27876890,5450,5450,5450,5450,0
|
|
20240627,160500,27876890,5450,5450,5450,5450,0
|
|
20240627,160400,27876890,5450,5450,5450,5450,0
|
|
20240627,160300,27876890,5450,5450,5450,5450,0
|
|
20240627,160200,27876890,5450,5450,5450,5450,0
|
|
20240627,160100,27876890,5450,5450,5450,5450,0
|
|
20240627,160000,27876890,5450,5450,5450,5450,0
|
|
20240627,155900,27876890,5450,5450,5450,5450,0
|
|
20240627,155800,27876890,5450,5450,5450,5450,0
|
|
20240627,155700,27876890,5450,5450,5450,5450,0
|
|
20240627,155600,27876890,5450,5450,5450,5450,0
|
|
20240627,155500,27876890,5450,5450,5450,5450,526
|
|
20240627,155400,27876890,5450,5450,5450,5450,0
|
|
20240627,155300,27876890,5450,5450,5450,5450,0
|
|
20240627,155200,27876890,5450,5450,5450,5450,0
|
|
20240627,155100,27876890,5450,5450,5450,5450,0
|
|
20240627,155000,27876890,5450,5450,5450,5450,0
|
|
20240627,154900,27876890,5450,5450,5450,5450,0
|
|
20240627,154800,27876890,5450,5450,5450,5450,0
|
|
20240627,154700,27876890,5450,5450,5450,5450,0
|
|
20240627,154600,27876890,5450,5450,5450,5450,0
|
|
20240627,154500,27876890,5450,5450,5450,5450,0
|
|
20240627,154400,27876890,5450,5450,5450,5450,0
|
|
20240627,154300,27876890,5450,5450,5450,5450,0
|
|
20240627,154200,27876890,5450,5450,5450,5450,0
|
|
20240627,154100,27876890,5450,5450,5450,5450,0
|
|
20240627,154000,27876890,5450,5450,5450,5450,0
|
|
20240627,153900,27876890,5450,5450,5450,5450,0
|
|
20240627,153800,27876890,5450,5450,5450,5450,0
|
|
20240627,153700,27876890,5450,5450,5450,5450,0
|
|
20240627,153600,27876890,5450,5450,5450,5450,0
|
|
20240627,153500,27876890,5450,5450,5450,5450,0
|
|
20240627,153400,27876890,5450,5450,5450,5450,0
|
|
20240627,153300,27876890,5450,5450,5450,5450,0
|
|
20240627,153200,27876890,5450,5450,5450,5450,0
|
|
20240627,153100,27876890,5450,5450,5450,5450,0
|
|
20240627,153000,27876890,5450,5450,5450,5450,526
|
|
20240627,152900,25010190,5450,5450,5450,5450,0
|
|
20240627,152800,25010190,5450,5450,5450,5450,0
|
|
20240627,152700,25010190,5450,5450,5450,5450,0
|
|
20240627,152600,25010190,5450,5450,5450,5450,0
|
|
20240627,152500,25010190,5450,5450,5450,5450,0
|
|
20240627,152400,25010190,5450,5450,5450,5450,0
|
|
20240627,152300,25010190,5450,5450,5450,5450,0
|
|
20240627,152200,25010190,5450,5450,5450,5450,0
|
|
20240627,152100,25010190,5450,5450,5450,5450,0
|
|
20240627,152000,25010190,5450,5450,5450,5450,0
|
|
20240627,151900,25010190,5450,5440,5450,5440,50
|
|
20240627,151800,24737770,5440,5440,5440,5440,0
|
|
20240627,151700,24737770,5440,5440,5440,5440,2
|
|
20240627,151600,24726890,5440,5440,5440,5440,0
|
|
20240627,151500,24726890,5440,5440,5440,5440,0
|
|
20240627,151400,24726890,5440,5440,5440,5440,0
|
|
20240627,151300,24726890,5440,5440,5440,5440,0
|
|
20240627,151200,24726890,5440,5440,5440,5440,0
|
|
20240627,151100,24726890,5440,5450,5450,5440,98
|
|
20240627,151000,24193750,5440,5440,5440,5440,1
|
|
20240627,150900,24188310,5440,5440,5440,5440,1
|
|
20240627,150800,24182870,5450,5450,5450,5450,3
|
|
20240627,150700,24166520,5440,5440,5440,5440,0
|
|
20240627,150600,24166520,5440,5440,5440,5440,0
|
|
20240627,150500,24166520,5440,5440,5440,5440,0
|
|
20240627,150400,24166520,5440,5440,5440,5440,0
|
|
20240627,150300,24166520,5440,5440,5440,5440,93
|
|
20240627,150200,23660600,5440,5440,5440,5440,0
|
|
20240627,150100,23660600,5440,5440,5440,5440,0
|
|
20240627,150000,23660600,5440,5440,5440,5440,0
|
|
20240627,145900,23660600,5440,5400,5440,5400,6
|
|
20240627,145800,23628000,5400,5400,5400,5400,0
|
|
20240627,145700,23628000,5400,5400,5400,5400,0
|
|
20240627,145600,23628000,5400,5400,5400,5400,0
|
|
20240627,145500,23628000,5400,5400,5400,5400,0
|
|
20240627,145400,23628000,5400,5400,5400,5400,0
|
|
20240627,145300,23628000,5400,5400,5400,5400,0
|
|
20240627,145200,23628000,5400,5400,5400,5400,0
|
|
20240627,145100,23628000,5400,5400,5400,5400,2
|
|
20240627,145000,23617200,5400,5410,5440,5400,34
|
|
20240627,144900,23433130,5400,5380,5400,5380,632
|
|
20240627,144800,20021350,5370,5370,5370,5370,0
|
|
20240627,144700,20021350,5370,5370,5370,5370,100
|
|
20240627,144600,19484350,5370,5370,5370,5370,0
|
|
20240627,144500,19484350,5370,5370,5370,5370,65
|
|
20240627,144400,19135300,5370,5370,5370,5370,0
|
|
20240627,144300,19135300,5370,5370,5370,5370,0
|
|
20240627,144200,19135300,5370,5370,5370,5370,0
|
|
20240627,144100,19135300,5370,5370,5370,5370,0
|
|
20240627,144000,19135300,5370,5370,5370,5370,0
|
|
20240627,143900,19135300,5370,5370,5370,5370,0
|
|
20240627,143800,19135300,5370,5370,5370,5370,0
|
|
20240627,143700,19135300,5370,5370,5370,5370,0
|
|
20240627,143600,19135300,5370,5370,5370,5370,0
|
|
20240627,143500,19135300,5370,5370,5370,5370,0
|
|
20240627,143400,19135300,5370,5370,5370,5370,0
|
|
20240627,143300,19135300,5370,5340,5370,5340,12
|
|
20240627,143200,19071110,5330,5330,5330,5330,0
|
|
20240627,143100,19071110,5330,5330,5330,5330,0
|
|
20240627,143000,19071110,5330,5330,5330,5330,0
|
|
20240627,142900,19071110,5330,5330,5330,5330,2
|
|
20240627,142800,19060450,5360,5360,5360,5360,0
|
|
20240627,142700,19060450,5360,5360,5360,5360,0
|
|
20240627,142600,19060450,5360,5360,5360,5360,0
|
|
20240627,142500,19060450,5360,5360,5360,5360,0
|
|
20240627,142400,19060450,5360,5360,5360,5360,2
|
|
20240627,142300,19049730,5350,5350,5350,5350,140
|
|
20240627,142200,18300730,5350,5350,5350,5350,0
|
|
20240627,142100,18300730,5350,5350,5350,5350,0
|
|
20240627,142000,18300730,5350,5350,5350,5350,0
|
|
20240627,141900,18300730,5350,5350,5350,5350,0
|
|
20240627,141800,18300730,5350,5350,5350,5350,0
|
|
20240627,141700,18300730,5350,5350,5350,5350,0
|
|
20240627,141600,18300730,5350,5350,5350,5350,0
|
|
20240627,141500,18300730,5350,5350,5350,5350,0
|
|
20240627,141400,18300730,5350,5350,5350,5350,5
|
|
20240627,141300,18273980,5350,5350,5350,5350,0
|
|
20240627,141200,18273980,5350,5350,5350,5350,1
|
|
20240627,141100,18268630,5350,5350,5350,5350,0
|
|
20240627,141000,18268630,5350,5350,5350,5350,0
|
|
20240627,140900,18268630,5350,5350,5350,5350,0
|
|
20240627,140800,18268630,5350,5350,5350,5350,0
|
|
20240627,140700,18268630,5350,5350,5350,5350,0
|
|
20240627,140600,18268630,5350,5350,5350,5350,0
|
|
20240627,140500,18268630,5350,5350,5350,5350,0
|
|
20240627,140400,18268630,5350,5350,5350,5350,0
|
|
20240627,140300,18268630,5350,5350,5350,5350,0
|
|
20240627,140200,18268630,5350,5350,5350,5350,1
|
|
20240627,140100,18263280,5300,5300,5300,5300,103
|
|
20240627,140000,17717380,5350,5350,5350,5350,0
|
|
20240627,135900,17717380,5350,5350,5350,5350,0
|
|
20240627,135800,17717380,5350,5350,5350,5350,0
|
|
20240627,135700,17717380,5350,5350,5350,5350,0
|
|
20240627,135600,17717380,5350,5350,5350,5350,0
|
|
20240627,135500,17717380,5350,5350,5350,5350,0
|
|
20240627,135400,17717380,5350,5350,5350,5350,0
|
|
20240627,135300,17717380,5350,5320,5350,5300,501
|
|
20240627,135200,15061790,5350,5350,5350,5350,0
|
|
20240627,135100,15061790,5350,5350,5350,5350,0
|
|
20240627,135000,15061790,5350,5350,5350,5350,5
|
|
20240627,134900,15035040,5350,5350,5350,5350,0
|
|
20240627,134800,15035040,5350,5350,5350,5350,0
|
|
20240627,134700,15035040,5350,5350,5350,5350,0
|
|
20240627,134600,15035040,5350,5350,5350,5350,0
|
|
20240627,134500,15035040,5350,5350,5350,5350,0
|
|
20240627,134400,15035040,5350,5350,5350,5350,0
|
|
20240627,134300,15035040,5350,5350,5350,5350,0
|
|
20240627,134200,15035040,5350,5350,5350,5350,0
|
|
20240627,134100,15035040,5350,5360,5360,5300,1010
|
|
20240627,134000,9666070,5380,5380,5380,5380,0
|
|
20240627,133900,9666070,5380,5380,5380,5380,0
|
|
20240627,133800,9666070,5380,5380,5380,5380,0
|
|
20240627,133700,9666070,5380,5380,5380,5380,0
|
|
20240627,133600,9666070,5380,5380,5380,5380,0
|
|
20240627,133500,9666070,5380,5380,5380,5380,0
|
|
20240627,133400,9666070,5380,5380,5380,5380,0
|
|
20240627,133300,9666070,5380,5380,5380,5380,0
|
|
20240627,133200,9666070,5380,5380,5380,5380,0
|
|
20240627,133100,9666070,5380,5380,5380,5380,0
|
|
20240627,133000,9666070,5380,5380,5380,5380,0
|
|
20240627,132900,9666070,5380,5380,5380,5380,0
|
|
20240627,132800,9666070,5380,5380,5380,5380,0
|
|
20240627,132700,9666070,5380,5380,5380,5380,0
|
|
20240627,132600,9666070,5380,5380,5380,5380,0
|
|
20240627,132500,9666070,5380,5380,5380,5380,0
|
|
20240627,132400,9666070,5380,5370,5380,5360,8
|
|
20240627,132300,9623120,5370,5370,5370,5370,0
|
|
20240627,132200,9623120,5370,5370,5370,5370,0
|
|
20240627,132100,9623120,5370,5370,5370,5370,0
|
|
20240627,132000,9623120,5370,5370,5370,5370,0
|
|
20240627,131900,9623120,5370,5370,5370,5370,0
|
|
20240627,131800,9623120,5370,5370,5370,5370,0
|
|
20240627,131700,9623120,5370,5370,5370,5370,0
|
|
20240627,131600,9623120,5370,5370,5370,5370,0
|
|
20240627,131500,9623120,5370,5360,5370,5350,91
|
|
20240627,131400,9136140,5380,5380,5380,5380,0
|
|
20240627,131300,9136140,5380,5380,5380,5380,0
|
|
20240627,131200,9136140,5380,5380,5380,5380,0
|
|
20240627,131100,9136140,5380,5380,5380,5380,0
|
|
20240627,131000,9136140,5380,5380,5380,5380,0
|
|
20240627,130900,9136140,5380,5380,5380,5380,0
|
|
20240627,130800,9136140,5380,5380,5380,5380,0
|
|
20240627,130700,9136140,5380,5380,5380,5380,0
|
|
20240627,130600,9136140,5380,5380,5380,5380,0
|
|
20240627,130500,9136140,5380,5380,5380,5380,0
|
|
20240627,130400,9136140,5380,5380,5380,5380,0
|
|
20240627,130300,9136140,5380,5380,5380,5380,0
|
|
20240627,130200,9136140,5380,5380,5380,5380,0
|
|
20240627,130100,9136140,5380,5380,5380,5380,0
|
|
20240627,130000,9136140,5380,5380,5380,5380,0
|
|
20240627,125900,9136140,5380,5380,5380,5380,0
|
|
20240627,125800,9136140,5380,5380,5380,5380,0
|
|
20240627,125700,9136140,5380,5380,5380,5380,0
|
|
20240627,125600,9136140,5380,5380,5380,5380,0
|
|
20240627,125500,9136140,5380,5380,5380,5380,0
|
|
20240627,125400,9136140,5380,5380,5380,5380,0
|
|
20240627,125300,9136140,5380,5380,5380,5380,0
|
|
20240627,125200,9136140,5380,5380,5380,5380,0
|
|
20240627,125100,9136140,5380,5380,5380,5380,0
|
|
20240627,125000,9136140,5380,5380,5380,5380,0
|
|
20240627,124900,9136140,5380,5380,5380,5380,0
|
|
20240627,124800,9136140,5380,5380,5380,5380,0
|
|
20240627,124700,9136140,5380,5380,5380,5380,0
|
|
20240627,124600,9136140,5380,5380,5380,5380,0
|
|
20240627,124500,9136140,5380,5380,5380,5380,0
|
|
20240627,124400,9136140,5380,5380,5380,5380,0
|
|
20240627,124300,9136140,5380,5380,5380,5380,0
|
|
20240627,124200,9136140,5380,5380,5380,5380,0
|
|
20240627,124100,9136140,5380,5380,5380,5380,0
|
|
20240627,124000,9136140,5380,5380,5380,5380,0
|
|
20240627,123900,9136140,5380,5380,5380,5380,0
|
|
20240627,123800,9136140,5380,5380,5380,5380,0
|
|
20240627,123700,9136140,5380,5380,5380,5380,0
|
|
20240627,123600,9136140,5380,5380,5380,5380,0
|
|
20240627,123500,9136140,5380,5380,5380,5380,0
|
|
20240627,123400,9136140,5380,5380,5380,5380,0
|
|
20240627,123300,9136140,5380,5380,5380,5380,0
|
|
20240627,123200,9136140,5380,5380,5380,5380,0
|
|
20240627,123100,9136140,5380,5380,5380,5380,0
|
|
20240627,123000,9136140,5380,5380,5380,5380,1
|
|
20240627,122900,9130760,5350,5350,5350,5350,2
|
|
20240627,122800,9120060,5380,5380,5380,5380,0
|
|
20240627,122700,9120060,5380,5380,5380,5380,0
|
|
20240627,122600,9120060,5380,5380,5380,5380,0
|
|
20240627,122500,9120060,5380,5380,5380,5380,0
|
|
20240627,122400,9120060,5380,5380,5380,5380,0
|
|
20240627,122300,9120060,5380,5380,5380,5380,0
|
|
20240627,122200,9120060,5380,5370,5380,5350,501
|
|
20240627,122100,6439280,5380,5380,5380,5380,0
|
|
20240627,122000,6439280,5380,5380,5380,5380,0
|
|
20240627,121900,6439280,5380,5380,5380,5380,0
|
|
20240627,121800,6439280,5380,5380,5380,5380,0
|
|
20240627,121700,6439280,5380,5380,5380,5380,1
|
|
20240627,121600,6433900,5380,5380,5380,5380,0
|
|
20240627,121500,6433900,5380,5380,5380,5380,0
|
|
20240627,121400,6433900,5380,5380,5380,5380,0
|
|
20240627,121300,6433900,5380,5380,5380,5380,0
|
|
20240627,121200,6433900,5380,5380,5380,5380,0
|
|
20240627,121100,6433900,5380,5380,5380,5380,0
|
|
20240627,121000,6433900,5380,5380,5380,5380,0
|
|
20240627,120900,6433900,5380,5380,5380,5380,0
|
|
20240627,120800,6433900,5380,5380,5380,5380,0
|
|
20240627,120700,6433900,5380,5380,5380,5380,0
|
|
20240627,120600,6433900,5380,5380,5380,5380,0
|
|
20240627,120500,6433900,5380,5380,5380,5380,0
|
|
20240627,120400,6433900,5380,5380,5380,5380,0
|
|
20240627,120300,6433900,5380,5380,5380,5380,0
|
|
20240627,120200,6433900,5380,5380,5380,5380,0
|
|
20240627,120100,6433900,5380,5380,5380,5380,0
|
|
20240627,120000,6433900,5380,5380,5380,5380,0
|
|
20240627,115900,6433900,5380,5380,5380,5380,0
|
|
20240627,115800,6433900,5380,5380,5380,5380,0
|
|
20240627,115700,6433900,5380,5380,5380,5380,0
|
|
20240627,115600,6433900,5380,5380,5380,5380,0
|
|
20240627,115500,6433900,5380,5380,5380,5380,0
|
|
20240627,115400,6433900,5380,5380,5380,5380,0
|
|
20240627,115300,6433900,5380,5380,5380,5380,0
|
|
20240627,115200,6433900,5380,5380,5380,5380,0
|
|
20240627,115100,6433900,5380,5380,5380,5380,0
|
|
20240627,115000,6433900,5380,5380,5380,5380,0
|
|
20240627,114900,6433900,5380,5380,5380,5380,0
|
|
20240627,114800,6433900,5380,5380,5380,5380,0
|
|
20240627,114700,6433900,5380,5380,5380,5380,0
|
|
20240627,114600,6433900,5380,5380,5380,5380,0
|
|
20240627,114500,6433900,5380,5380,5380,5380,0
|
|
20240627,114400,6433900,5380,5380,5380,5380,0
|
|
20240627,114300,6433900,5380,5380,5380,5380,0
|
|
20240627,114200,6433900,5380,5380,5380,5380,0
|
|
20240627,114100,6433900,5380,5380,5380,5380,0
|
|
20240627,114000,6433900,5380,5380,5380,5380,0
|
|
20240627,113900,6433900,5380,5380,5380,5380,0
|
|
20240627,113800,6433900,5380,5380,5380,5380,0
|
|
20240627,113700,6433900,5380,5380,5380,5380,0
|
|
20240627,113600,6433900,5380,5380,5380,5380,0
|
|
20240627,113500,6433900,5380,5380,5380,5380,0
|
|
20240627,113400,6433900,5380,5380,5380,5380,0
|
|
20240627,113300,6433900,5380,5380,5380,5380,0
|
|
20240627,113200,6433900,5380,5380,5380,5380,0
|
|
20240627,113100,6433900,5380,5380,5380,5380,0
|
|
20240627,113000,6433900,5380,5380,5380,5380,0
|
|
20240627,112900,6433900,5380,5380,5380,5380,0
|
|
20240627,112800,6433900,5380,5380,5380,5380,0
|
|
20240627,112700,6433900,5380,5380,5380,5380,0
|
|
20240627,112600,6433900,5380,5380,5380,5380,0
|
|
20240627,112500,6433900,5380,5380,5380,5380,0
|
|
20240627,112400,6433900,5380,5380,5380,5380,0
|
|
20240627,112300,6433900,5380,5380,5380,5380,0
|
|
20240627,112200,6433900,5380,5380,5380,5380,0
|
|
20240627,112100,6433900,5380,5380,5380,5380,2
|
|
20240627,112000,6423140,5390,5390,5390,5390,0
|
|
20240627,111900,6423140,5390,5390,5390,5390,0
|
|
20240627,111800,6423140,5390,5390,5390,5390,0
|
|
20240627,111700,6423140,5390,5390,5390,5390,0
|
|
20240627,111600,6423140,5390,5390,5390,5390,0
|
|
20240627,111500,6423140,5390,5390,5390,5390,0
|
|
20240627,111400,6423140,5390,5390,5390,5390,0
|
|
20240627,111300,6423140,5390,5390,5390,5390,0
|
|
20240627,111200,6423140,5390,5390,5390,5390,0
|
|
20240627,111100,6423140,5390,5390,5390,5390,0
|
|
20240627,111000,6423140,5390,5390,5390,5390,0
|
|
20240627,110900,6423140,5390,5390,5390,5390,0
|
|
20240627,110800,6423140,5390,5390,5390,5390,0
|
|
20240627,110700,6423140,5390,5390,5390,5390,0
|
|
20240627,110600,6423140,5390,5390,5390,5390,0
|
|
20240627,110500,6423140,5390,5390,5390,5390,0
|
|
20240627,110400,6423140,5390,5390,5390,5390,0
|
|
20240627,110300,6423140,5390,5390,5390,5390,0
|
|
20240627,110200,6423140,5390,5390,5390,5390,0
|
|
20240627,110100,6423140,5390,5390,5390,5390,0
|
|
20240627,110000,6423140,5390,5390,5390,5390,0
|
|
20240627,105900,6423140,5390,5390,5390,5390,0
|
|
20240627,105800,6423140,5390,5390,5390,5390,0
|
|
20240627,105700,6423140,5390,5390,5390,5390,0
|
|
20240627,105600,6423140,5390,5390,5390,5390,0
|
|
20240627,105500,6423140,5390,5390,5390,5390,0
|
|
20240627,105400,6423140,5390,5390,5390,5390,0
|
|
20240627,105300,6423140,5390,5390,5390,5390,0
|
|
20240627,105200,6423140,5390,5390,5390,5390,0
|
|
20240627,105100,6423140,5390,5390,5390,5390,0
|
|
20240627,105000,6423140,5390,5390,5390,5390,0
|
|
20240627,104900,6423140,5390,5390,5390,5390,0
|
|
20240627,104800,6423140,5390,5390,5390,5390,0
|
|
20240627,104700,6423140,5390,5390,5390,5390,0
|
|
20240627,104600,6423140,5390,5390,5390,5390,0
|
|
20240627,104500,6423140,5390,5390,5390,5390,0
|
|
20240627,104400,6423140,5390,5390,5390,5390,2
|
|
20240627,104300,6412360,5390,5390,5390,5390,0
|
|
20240627,104200,6412360,5390,5390,5390,5390,0
|
|
20240627,104100,6412360,5390,5390,5390,5390,0
|
|
20240627,104000,6412360,5390,5390,5390,5390,0
|
|
20240627,103900,6412360,5390,5390,5390,5390,0
|
|
20240627,103800,6412360,5390,5390,5390,5390,5
|
|
20240627,103700,6385410,5360,5360,5360,5360,0
|
|
20240627,103600,6385410,5360,5360,5360,5360,0
|
|
20240627,103500,6385410,5360,5360,5360,5360,0
|
|
20240627,103400,6385410,5360,5360,5360,5360,0
|
|
20240627,103300,6385410,5360,5360,5360,5360,0
|
|
20240627,103200,6385410,5360,5360,5360,5360,0
|
|
20240627,103100,6385410,5360,5360,5360,5360,0
|
|
20240627,103000,6385410,5360,5360,5360,5360,0
|
|
20240627,102900,6385410,5360,5360,5360,5360,0
|
|
20240627,102800,6385410,5360,5360,5360,5360,0
|
|
20240627,102700,6385410,5360,5360,5360,5360,1
|
|
20240627,102600,6380050,5360,5360,5360,5360,0
|
|
20240627,102500,6380050,5360,5360,5360,5360,0
|
|
20240627,102400,6380050,5360,5360,5360,5360,1
|
|
20240627,102300,6374690,5350,5360,5360,5350,100
|
|
20240627,102200,5839300,5380,5380,5380,5380,0
|
|
20240627,102100,5839300,5380,5380,5380,5380,0
|
|
20240627,102000,5839300,5380,5380,5380,5380,0
|
|
20240627,101900,5839300,5380,5380,5380,5380,0
|
|
20240627,101800,5839300,5380,5380,5380,5380,0
|
|
20240627,101700,5839300,5380,5380,5380,5380,0
|
|
20240627,101600,5839300,5380,5380,5380,5380,0
|
|
20240627,101500,5839300,5380,5380,5380,5380,0
|
|
20240627,101400,5839300,5380,5380,5380,5380,1
|
|
20240627,101300,5833920,5370,5370,5370,5370,0
|
|
20240627,101200,5833920,5370,5370,5370,5370,0
|
|
20240627,101100,5833920,5370,5370,5370,5370,1
|
|
20240627,101000,5828550,5370,5370,5370,5370,0
|
|
20240627,100900,5828550,5370,5370,5370,5370,0
|
|
20240627,100800,5828550,5370,5370,5370,5370,2
|
|
20240627,100700,5817810,5370,5370,5370,5370,0
|
|
20240627,100600,5817810,5370,5370,5370,5370,0
|
|
20240627,100500,5817810,5370,5360,5370,5360,5
|
|
20240627,100400,5791000,5390,5390,5390,5390,0
|
|
20240627,100300,5791000,5390,5390,5390,5390,0
|
|
20240627,100200,5791000,5390,5390,5390,5390,0
|
|
20240627,100100,5791000,5390,5390,5390,5390,0
|
|
20240627,100000,5791000,5390,5390,5390,5390,1
|
|
20240627,095900,5785610,5390,5390,5390,5390,0
|
|
20240627,095800,5785610,5390,5390,5390,5390,0
|
|
20240627,095700,5785610,5390,5390,5390,5390,0
|
|
20240627,095600,5785610,5390,5390,5390,5390,0
|
|
20240627,095500,5785610,5390,5390,5390,5390,0
|
|
20240627,095400,5785610,5390,5380,5390,5380,300
|
|
20240627,095300,4168960,5380,5380,5380,5380,0
|
|
20240627,095200,4168960,5380,5380,5380,5380,0
|
|
20240627,095100,4168960,5380,5380,5380,5380,0
|
|
20240627,095000,4168960,5380,5380,5380,5380,0
|
|
20240627,094900,4168960,5380,5380,5380,5380,0
|
|
20240627,094800,4168960,5380,5380,5380,5380,0
|
|
20240627,094700,4168960,5380,5380,5380,5380,0
|
|
20240627,094600,4168960,5380,5380,5380,5380,1
|
|
20240627,094500,4163580,5350,5350,5350,5350,200
|
|
20240627,094400,3093580,5380,5380,5380,5380,10
|
|
20240627,094300,3039780,5380,5380,5380,5380,0
|
|
20240627,094200,3039780,5380,5380,5380,5380,0
|
|
20240627,094100,3039780,5380,5380,5380,5380,0
|
|
20240627,094000,3039780,5380,5380,5380,5380,0
|
|
20240627,093900,3039780,5380,5380,5380,5380,0
|
|
20240627,093800,3039780,5380,5380,5380,5380,0
|
|
20240627,093700,3039780,5380,5380,5380,5380,0
|
|
20240627,093600,3039780,5380,5380,5380,5380,0
|
|
20240627,093500,3039780,5380,5380,5380,5380,0
|
|
20240627,093400,3039780,5380,5380,5380,5380,0
|
|
20240627,093300,3039780,5380,5350,5380,5350,214
|
|
20240627,093200,1894820,5360,5360,5360,5360,0
|
|
20240627,093100,1894820,5360,5360,5360,5360,0
|
|
20240627,093000,1894820,5360,5360,5360,5360,0
|
|
20240627,092900,1894820,5360,5360,5360,5360,0
|
|
20240627,092800,1894820,5360,5360,5360,5360,70
|
|
20240627,092700,1519620,5380,5380,5380,5380,0
|
|
20240627,092600,1519620,5380,5380,5380,5380,0
|
|
20240627,092500,1519620,5380,5380,5380,5380,0
|
|
20240627,092400,1519620,5380,5360,5400,5330,20
|
|
20240627,092300,1412340,5400,5400,5400,5400,1
|
|
20240627,092200,1406940,5350,5350,5350,5350,0
|
|
20240627,092100,1406940,5350,5350,5350,5350,0
|
|
20240627,092000,1406940,5350,5350,5350,5350,0
|
|
20240627,091900,1406940,5350,5350,5350,5350,0
|
|
20240627,091800,1406940,5350,5350,5350,5350,0
|
|
20240627,091700,1406940,5350,5380,5400,5350,114
|
|
20240627,091600,796600,5380,5380,5380,5380,0
|
|
20240627,091500,796600,5380,5380,5380,5380,0
|
|
20240627,091400,796600,5380,5380,5380,5380,0
|
|
20240627,091300,796600,5380,5380,5380,5380,0
|
|
20240627,091200,796600,5380,5380,5380,5380,0
|
|
20240627,091100,796600,5380,5380,5380,5380,0
|
|
20240627,091000,796600,5380,5380,5380,5380,1
|
|
20240627,090900,791220,5380,5360,5380,5360,7
|
|
20240627,090800,753680,5370,5370,5370,5370,0
|
|
20240627,090700,753680,5370,5370,5370,5370,0
|
|
20240627,090600,753680,5370,5380,5380,5370,2
|
|
20240627,090500,742930,5390,5400,5400,5390,2
|
|
20240627,090400,732140,5410,5410,5410,5410,1
|
|
20240627,090300,726730,5420,5420,5420,5420,0
|
|
20240627,090200,726730,5420,5420,5420,5420,0
|
|
20240627,090100,726730,5420,5420,5420,5420,124
|
|
20240627,090000,54650,5470,5460,5470,5460,10
|