666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,200200,3855393240,2485,2485,2485,2485,0
|
|
20240627,200100,3855393240,2485,2485,2485,2485,0
|
|
20240627,200000,3855393240,2485,2485,2485,2485,0
|
|
20240627,195900,3855393240,2485,2485,2485,2485,0
|
|
20240627,195800,3855393240,2485,2485,2485,2485,0
|
|
20240627,195700,3855393240,2485,2485,2485,2485,0
|
|
20240627,195600,3855393240,2485,2485,2485,2485,0
|
|
20240627,195500,3855393240,2485,2485,2485,2485,0
|
|
20240627,195400,3855393240,2485,2485,2485,2485,0
|
|
20240627,195300,3855393240,2485,2485,2485,2485,0
|
|
20240627,195200,3855393240,2485,2485,2485,2485,0
|
|
20240627,195100,3855393240,2485,2485,2485,2485,0
|
|
20240627,195000,3855393240,2485,2485,2485,2485,0
|
|
20240627,194900,3855393240,2485,2485,2485,2485,0
|
|
20240627,194800,3855393240,2485,2485,2485,2485,0
|
|
20240627,194700,3855393240,2485,2485,2485,2485,0
|
|
20240627,194600,3855393240,2485,2485,2485,2485,0
|
|
20240627,194500,3855393240,2485,2485,2485,2485,0
|
|
20240627,194400,3855393240,2485,2485,2485,2485,0
|
|
20240627,194300,3855393240,2485,2485,2485,2485,0
|
|
20240627,194200,3855393240,2485,2485,2485,2485,0
|
|
20240627,194100,3855393240,2485,2485,2485,2485,0
|
|
20240627,194000,3855393240,2485,2485,2485,2485,0
|
|
20240627,193900,3855393240,2485,2485,2485,2485,0
|
|
20240627,193800,3855393240,2485,2485,2485,2485,0
|
|
20240627,193700,3855393240,2485,2485,2485,2485,0
|
|
20240627,193600,3855393240,2485,2485,2485,2485,0
|
|
20240627,193500,3855393240,2485,2485,2485,2485,0
|
|
20240627,193400,3855393240,2485,2485,2485,2485,0
|
|
20240627,193300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,193200,3855393240,2485,2485,2485,2485,0
|
|
20240627,193100,3855393240,2485,2485,2485,2485,0
|
|
20240627,193000,3855393240,2485,2485,2485,2485,0
|
|
20240627,192900,3855393240,2485,2485,2485,2485,0
|
|
20240627,192800,3855393240,2485,2485,2485,2485,0
|
|
20240627,192700,3855393240,2485,2485,2485,2485,0
|
|
20240627,192600,3855393240,2485,2485,2485,2485,0
|
|
20240627,192500,3855393240,2485,2485,2485,2485,0
|
|
20240627,192400,3855393240,2485,2485,2485,2485,0
|
|
20240627,192300,3855393240,2485,2485,2485,2485,0
|
|
20240627,192200,3855393240,2485,2485,2485,2485,0
|
|
20240627,192100,3855393240,2485,2485,2485,2485,0
|
|
20240627,192000,3855393240,2485,2485,2485,2485,0
|
|
20240627,191900,3855393240,2485,2485,2485,2485,0
|
|
20240627,191800,3855393240,2485,2485,2485,2485,0
|
|
20240627,191700,3855393240,2485,2485,2485,2485,0
|
|
20240627,191600,3855393240,2485,2485,2485,2485,0
|
|
20240627,191500,3855393240,2485,2485,2485,2485,0
|
|
20240627,191400,3855393240,2485,2485,2485,2485,0
|
|
20240627,191300,3855393240,2485,2485,2485,2485,0
|
|
20240627,191200,3855393240,2485,2485,2485,2485,0
|
|
20240627,191100,3855393240,2485,2485,2485,2485,0
|
|
20240627,191000,3855393240,2485,2485,2485,2485,0
|
|
20240627,190900,3855393240,2485,2485,2485,2485,0
|
|
20240627,190800,3855393240,2485,2485,2485,2485,0
|
|
20240627,190700,3855393240,2485,2485,2485,2485,0
|
|
20240627,190600,3855393240,2485,2485,2485,2485,0
|
|
20240627,190500,3855393240,2485,2485,2485,2485,0
|
|
20240627,190400,3855393240,2485,2485,2485,2485,0
|
|
20240627,190300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,190200,3855393240,2485,2485,2485,2485,0
|
|
20240627,190100,3855393240,2485,2485,2485,2485,0
|
|
20240627,190000,3855393240,2485,2485,2485,2485,0
|
|
20240627,185900,3855393240,2485,2485,2485,2485,0
|
|
20240627,185800,3855393240,2485,2485,2485,2485,0
|
|
20240627,185700,3855393240,2485,2485,2485,2485,0
|
|
20240627,185600,3855393240,2485,2485,2485,2485,0
|
|
20240627,185500,3855393240,2485,2485,2485,2485,0
|
|
20240627,185400,3855393240,2485,2485,2485,2485,0
|
|
20240627,185300,3855393240,2485,2485,2485,2485,0
|
|
20240627,185200,3855393240,2485,2485,2485,2485,0
|
|
20240627,185100,3855393240,2485,2485,2485,2485,0
|
|
20240627,185000,3855393240,2485,2485,2485,2485,0
|
|
20240627,184900,3855393240,2485,2485,2485,2485,0
|
|
20240627,184800,3855393240,2485,2485,2485,2485,0
|
|
20240627,184700,3855393240,2485,2485,2485,2485,0
|
|
20240627,184600,3855393240,2485,2485,2485,2485,0
|
|
20240627,184500,3855393240,2485,2485,2485,2485,0
|
|
20240627,184400,3855393240,2485,2485,2485,2485,0
|
|
20240627,184300,3855393240,2485,2485,2485,2485,0
|
|
20240627,184200,3855393240,2485,2485,2485,2485,0
|
|
20240627,184100,3855393240,2485,2485,2485,2485,0
|
|
20240627,184000,3855393240,2485,2485,2485,2485,0
|
|
20240627,183900,3855393240,2485,2485,2485,2485,0
|
|
20240627,183800,3855393240,2485,2485,2485,2485,0
|
|
20240627,183700,3855393240,2485,2485,2485,2485,0
|
|
20240627,183600,3855393240,2485,2485,2485,2485,0
|
|
20240627,183500,3855393240,2485,2485,2485,2485,0
|
|
20240627,183400,3855393240,2485,2485,2485,2485,0
|
|
20240627,183300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,183200,3855393240,2485,2485,2485,2485,0
|
|
20240627,183100,3855393240,2485,2485,2485,2485,0
|
|
20240627,183000,3855393240,2485,2485,2485,2485,0
|
|
20240627,182900,3855393240,2485,2485,2485,2485,0
|
|
20240627,182800,3855393240,2485,2485,2485,2485,0
|
|
20240627,182700,3855393240,2485,2485,2485,2485,0
|
|
20240627,182600,3855393240,2485,2485,2485,2485,0
|
|
20240627,182500,3855393240,2485,2485,2485,2485,0
|
|
20240627,182400,3855393240,2485,2485,2485,2485,0
|
|
20240627,182300,3855393240,2485,2485,2485,2485,0
|
|
20240627,182200,3855393240,2485,2485,2485,2485,0
|
|
20240627,182100,3855393240,2485,2485,2485,2485,0
|
|
20240627,182000,3855393240,2485,2485,2485,2485,0
|
|
20240627,181900,3855393240,2485,2485,2485,2485,0
|
|
20240627,181800,3855393240,2485,2485,2485,2485,0
|
|
20240627,181700,3855393240,2485,2485,2485,2485,0
|
|
20240627,181600,3855393240,2485,2485,2485,2485,0
|
|
20240627,181500,3855393240,2485,2485,2485,2485,0
|
|
20240627,181400,3855393240,2485,2485,2485,2485,0
|
|
20240627,181300,3855393240,2485,2485,2485,2485,0
|
|
20240627,181200,3855393240,2485,2485,2485,2485,0
|
|
20240627,181100,3855393240,2485,2485,2485,2485,0
|
|
20240627,181000,3855393240,2485,2485,2485,2485,0
|
|
20240627,180900,3855393240,2485,2485,2485,2485,0
|
|
20240627,180800,3855393240,2485,2485,2485,2485,0
|
|
20240627,180700,3855393240,2485,2485,2485,2485,0
|
|
20240627,180600,3855393240,2485,2485,2485,2485,0
|
|
20240627,180500,3855393240,2485,2485,2485,2485,0
|
|
20240627,180400,3855393240,2485,2485,2485,2485,0
|
|
20240627,180300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,180200,3855393240,2485,2485,2485,2485,0
|
|
20240627,180100,3855393240,2485,2485,2485,2485,0
|
|
20240627,180000,3855393240,2485,2485,2485,2485,0
|
|
20240627,175900,3855393240,2485,2485,2485,2485,0
|
|
20240627,175800,3855393240,2485,2485,2485,2485,0
|
|
20240627,175700,3855393240,2485,2485,2485,2485,0
|
|
20240627,175600,3855393240,2485,2485,2485,2485,0
|
|
20240627,175500,3855393240,2485,2485,2485,2485,0
|
|
20240627,175400,3855393240,2485,2485,2485,2485,0
|
|
20240627,175300,3855393240,2485,2485,2485,2485,0
|
|
20240627,175200,3855393240,2485,2485,2485,2485,0
|
|
20240627,175100,3855393240,2485,2485,2485,2485,0
|
|
20240627,175000,3855393240,2485,2485,2485,2485,0
|
|
20240627,174900,3855393240,2485,2485,2485,2485,0
|
|
20240627,174800,3855393240,2485,2485,2485,2485,0
|
|
20240627,174700,3855393240,2485,2485,2485,2485,0
|
|
20240627,174600,3855393240,2485,2485,2485,2485,0
|
|
20240627,174500,3855393240,2485,2485,2485,2485,0
|
|
20240627,174400,3855393240,2485,2485,2485,2485,0
|
|
20240627,174300,3855393240,2485,2485,2485,2485,0
|
|
20240627,174200,3855393240,2485,2485,2485,2485,0
|
|
20240627,174100,3855393240,2485,2485,2485,2485,0
|
|
20240627,174000,3855393240,2485,2485,2485,2485,0
|
|
20240627,173900,3855393240,2485,2485,2485,2485,0
|
|
20240627,173800,3855393240,2485,2485,2485,2485,0
|
|
20240627,173700,3855393240,2485,2485,2485,2485,0
|
|
20240627,173600,3855393240,2485,2485,2485,2485,0
|
|
20240627,173500,3855393240,2485,2485,2485,2485,0
|
|
20240627,173400,3855393240,2485,2485,2485,2485,0
|
|
20240627,173300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,173200,3855393240,2485,2485,2485,2485,0
|
|
20240627,173100,3855393240,2485,2485,2485,2485,0
|
|
20240627,173000,3855393240,2485,2485,2485,2485,0
|
|
20240627,172900,3855393240,2485,2485,2485,2485,0
|
|
20240627,172800,3855393240,2485,2485,2485,2485,0
|
|
20240627,172700,3855393240,2485,2485,2485,2485,0
|
|
20240627,172600,3855393240,2485,2485,2485,2485,0
|
|
20240627,172500,3855393240,2485,2485,2485,2485,0
|
|
20240627,172400,3855393240,2485,2485,2485,2485,0
|
|
20240627,172300,3855393240,2485,2485,2485,2485,0
|
|
20240627,172200,3855393240,2485,2485,2485,2485,0
|
|
20240627,172100,3855393240,2485,2485,2485,2485,0
|
|
20240627,172000,3855393240,2485,2485,2485,2485,0
|
|
20240627,171900,3855393240,2485,2485,2485,2485,0
|
|
20240627,171800,3855393240,2485,2485,2485,2485,0
|
|
20240627,171700,3855393240,2485,2485,2485,2485,0
|
|
20240627,171600,3855393240,2485,2485,2485,2485,0
|
|
20240627,171500,3855393240,2485,2485,2485,2485,0
|
|
20240627,171400,3855393240,2485,2485,2485,2485,0
|
|
20240627,171300,3855393240,2485,2485,2485,2485,0
|
|
20240627,171200,3855393240,2485,2485,2485,2485,0
|
|
20240627,171100,3855393240,2485,2485,2485,2485,0
|
|
20240627,171000,3855393240,2485,2485,2485,2485,0
|
|
20240627,170900,3855393240,2485,2485,2485,2485,0
|
|
20240627,170800,3855393240,2485,2485,2485,2485,0
|
|
20240627,170700,3855393240,2485,2485,2485,2485,0
|
|
20240627,170600,3855393240,2485,2485,2485,2485,0
|
|
20240627,170500,3855393240,2485,2485,2485,2485,0
|
|
20240627,170400,3855393240,2485,2485,2485,2485,0
|
|
20240627,170300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,170200,3855393240,2485,2485,2485,2485,0
|
|
20240627,170100,3855393240,2485,2485,2485,2485,0
|
|
20240627,170000,3855393240,2485,2485,2485,2485,0
|
|
20240627,165900,3855393240,2485,2485,2485,2485,0
|
|
20240627,165800,3855393240,2485,2485,2485,2485,0
|
|
20240627,165700,3855393240,2485,2485,2485,2485,0
|
|
20240627,165600,3855393240,2485,2485,2485,2485,0
|
|
20240627,165500,3855393240,2485,2485,2485,2485,0
|
|
20240627,165400,3855393240,2485,2485,2485,2485,0
|
|
20240627,165300,3855393240,2485,2485,2485,2485,0
|
|
20240627,165200,3855393240,2485,2485,2485,2485,0
|
|
20240627,165100,3855393240,2485,2485,2485,2485,0
|
|
20240627,165000,3855393240,2485,2485,2485,2485,0
|
|
20240627,164900,3855393240,2485,2485,2485,2485,0
|
|
20240627,164800,3855393240,2485,2485,2485,2485,0
|
|
20240627,164700,3855393240,2485,2485,2485,2485,0
|
|
20240627,164600,3855393240,2485,2485,2485,2485,0
|
|
20240627,164500,3855393240,2485,2485,2485,2485,0
|
|
20240627,164400,3855393240,2485,2485,2485,2485,0
|
|
20240627,164300,3855393240,2485,2485,2485,2485,0
|
|
20240627,164200,3855393240,2485,2485,2485,2485,0
|
|
20240627,164100,3855393240,2485,2485,2485,2485,0
|
|
20240627,164000,3855393240,2485,2485,2485,2485,0
|
|
20240627,163900,3855393240,2485,2485,2485,2485,0
|
|
20240627,163800,3855393240,2485,2485,2485,2485,0
|
|
20240627,163700,3855393240,2485,2485,2485,2485,0
|
|
20240627,163600,3855393240,2485,2485,2485,2485,0
|
|
20240627,163500,3855393240,2485,2485,2485,2485,0
|
|
20240627,163400,3855393240,2485,2485,2485,2485,0
|
|
20240627,163300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,163200,3855393240,2485,2485,2485,2485,0
|
|
20240627,163100,3855393240,2485,2485,2485,2485,0
|
|
20240627,163000,3855393240,2485,2485,2485,2485,0
|
|
20240627,162900,3855393240,2485,2485,2485,2485,0
|
|
20240627,162800,3855393240,2485,2485,2485,2485,0
|
|
20240627,162700,3855393240,2485,2485,2485,2485,0
|
|
20240627,162600,3855393240,2485,2485,2485,2485,0
|
|
20240627,162500,3855393240,2485,2485,2485,2485,0
|
|
20240627,162400,3855393240,2485,2485,2485,2485,0
|
|
20240627,162300,3855393240,2485,2485,2485,2485,0
|
|
20240627,162200,3855393240,2485,2485,2485,2485,0
|
|
20240627,162100,3855393240,2485,2485,2485,2485,0
|
|
20240627,162000,3855393240,2485,2485,2485,2485,0
|
|
20240627,161900,3855393240,2485,2485,2485,2485,0
|
|
20240627,161800,3855393240,2485,2485,2485,2485,0
|
|
20240627,161700,3855393240,2485,2485,2485,2485,0
|
|
20240627,161600,3855393240,2485,2485,2485,2485,0
|
|
20240627,161500,3855393240,2485,2485,2485,2485,0
|
|
20240627,161400,3855393240,2485,2485,2485,2485,0
|
|
20240627,161300,3855393240,2485,2485,2485,2485,0
|
|
20240627,161200,3855393240,2485,2485,2485,2485,0
|
|
20240627,161100,3855393240,2485,2485,2485,2485,0
|
|
20240627,161000,3855393240,2485,2485,2485,2485,0
|
|
20240627,160900,3855393240,2485,2485,2485,2485,0
|
|
20240627,160800,3855393240,2485,2485,2485,2485,0
|
|
20240627,160700,3855393240,2485,2485,2485,2485,0
|
|
20240627,160600,3855393240,2485,2485,2485,2485,0
|
|
20240627,160500,3855393240,2485,2485,2485,2485,0
|
|
20240627,160400,3855393240,2485,2485,2485,2485,0
|
|
20240627,160300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,160200,3855393240,2485,2485,2485,2485,0
|
|
20240627,160100,3855393240,2485,2485,2485,2485,0
|
|
20240627,160000,3855393240,2485,2485,2485,2485,0
|
|
20240627,155900,3855393240,2485,2485,2485,2485,0
|
|
20240627,155800,3855393240,2485,2485,2485,2485,0
|
|
20240627,155700,3855393240,2485,2485,2485,2485,0
|
|
20240627,155600,3855393240,2485,2485,2485,2485,0
|
|
20240627,155500,3855393240,2485,2485,2485,2485,0
|
|
20240627,155400,3855393240,2485,2485,2485,2485,0
|
|
20240627,155300,3855393240,2485,2485,2485,2485,0
|
|
20240627,155200,3855393240,2485,2485,2485,2485,0
|
|
20240627,155100,3855393240,2485,2485,2485,2485,0
|
|
20240627,155000,3855393240,2485,2485,2485,2485,0
|
|
20240627,154900,3855393240,2485,2485,2485,2485,0
|
|
20240627,154800,3855393240,2485,2485,2485,2485,0
|
|
20240627,154700,3855393240,2485,2485,2485,2485,0
|
|
20240627,154600,3855393240,2485,2485,2485,2485,0
|
|
20240627,154500,3855393240,2485,2485,2485,2485,0
|
|
20240627,154400,3855393240,2485,2485,2485,2485,0
|
|
20240627,154300,3855393240,2485,2485,2485,2485,0
|
|
20240627,154200,3855393240,2485,2485,2485,2485,0
|
|
20240627,154100,3855393240,2485,2485,2485,2485,0
|
|
20240627,154000,3855393240,2485,2485,2485,2485,0
|
|
20240627,153900,3855393240,2485,2485,2485,2485,0
|
|
20240627,153800,3855393240,2485,2485,2485,2485,0
|
|
20240627,153700,3855393240,2485,2485,2485,2485,0
|
|
20240627,153600,3855393240,2485,2485,2485,2485,0
|
|
20240627,153500,3855393240,2485,2485,2485,2485,0
|
|
20240627,153400,3855393240,2485,2485,2485,2485,0
|
|
20240627,153300,3855393240,2485,2485,2485,2485,1380
|
|
20240627,153200,3855393240,2485,2485,2485,2485,0
|
|
20240627,153100,3855393240,2485,2485,2485,2485,0
|
|
20240627,153000,3855393240,2485,2485,2485,2485,1380
|
|
20240627,152900,3851963940,2480,2480,2480,2480,0
|
|
20240627,152800,3851963940,2480,2480,2480,2480,0
|
|
20240627,152700,3851963940,2480,2480,2480,2480,0
|
|
20240627,152600,3851963940,2480,2480,2480,2480,0
|
|
20240627,152500,3851963940,2480,2480,2480,2480,0
|
|
20240627,152400,3851963940,2480,2480,2480,2480,0
|
|
20240627,152300,3851963940,2480,2480,2480,2480,0
|
|
20240627,152200,3851963940,2480,2480,2480,2480,0
|
|
20240627,152100,3851963940,2480,2480,2480,2480,0
|
|
20240627,152000,3851963940,2480,2480,2480,2480,0
|
|
20240627,151900,3851963940,2480,2475,2480,2475,2744
|
|
20240627,151800,3845161085,2480,2480,2480,2475,1091
|
|
20240627,151700,3842455735,2475,2470,2480,2470,5756
|
|
20240627,151600,3828197885,2480,2480,2480,2470,6389
|
|
20240627,151500,3812391155,2480,2480,2480,2475,627
|
|
20240627,151400,3810838505,2480,2480,2480,2475,1039
|
|
20240627,151300,3808266840,2480,2475,2480,2475,432
|
|
20240627,151200,3807197580,2480,2475,2480,2470,1774
|
|
20240627,151100,3802807700,2475,2480,2480,2475,13
|
|
20240627,151000,3802775495,2475,2475,2480,2475,1234
|
|
20240627,150900,3799719305,2480,2470,2480,2470,1873
|
|
20240627,150800,3795089895,2470,2475,2475,2470,2952
|
|
20240627,150700,3787797295,2470,2475,2475,2470,6336
|
|
20240627,150600,3772128970,2475,2470,2475,2470,3284
|
|
20240627,150500,3764016410,2470,2470,2475,2470,5924
|
|
20240627,150400,3749380055,2475,2470,2475,2470,9193
|
|
20240627,150300,3726673140,2475,2470,2475,2470,3553
|
|
20240627,150200,3717896200,2475,2475,2480,2470,3411
|
|
20240627,150100,3709460600,2475,2475,2480,2470,2679
|
|
20240627,150000,3702832735,2480,2475,2480,2475,2603
|
|
20240627,145900,3696390235,2475,2470,2480,2470,4837
|
|
20240627,145800,3684426730,2475,2470,2475,2470,3687
|
|
20240627,145700,3675319730,2475,2470,2475,2470,4364
|
|
20240627,145600,3664539565,2470,2475,2475,2470,3150
|
|
20240627,145500,3656751740,2475,2475,2475,2475,3635
|
|
20240627,145400,3647755115,2475,2475,2475,2475,1333
|
|
20240627,145300,3644455940,2475,2475,2480,2470,2990
|
|
20240627,145200,3637059030,2475,2480,2480,2475,2000
|
|
20240627,145100,3632108990,2480,2475,2480,2470,3339
|
|
20240627,145000,3623846380,2475,2475,2475,2470,3004
|
|
20240627,144900,3616421515,2470,2470,2475,2470,7363
|
|
20240627,144800,3598212470,2465,2470,2475,2465,1252
|
|
20240627,144700,3595120115,2470,2470,2470,2470,14568
|
|
20240627,144600,3559137155,2470,2470,2470,2470,7149
|
|
20240627,144500,3541479125,2470,2470,2475,2470,4487
|
|
20240627,144400,3530393265,2470,2475,2475,2470,1711
|
|
20240627,144300,3526164155,2475,2480,2480,2475,1013
|
|
20240627,144200,3523656215,2475,2470,2475,2470,3744
|
|
20240627,144100,3514394510,2470,2470,2470,2470,3834
|
|
20240627,144000,3504924530,2475,2470,2475,2470,3313
|
|
20240627,143900,3496740320,2470,2470,2475,2470,5008
|
|
20240627,143800,3484370555,2470,2475,2475,2470,4224
|
|
20240627,143700,3473936080,2475,2470,2475,2470,1298
|
|
20240627,143600,3470724530,2470,2475,2480,2470,5891
|
|
20240627,143500,3456147635,2470,2475,2480,2470,3591
|
|
20240627,143400,3447267320,2475,2475,2480,2470,12326
|
|
20240627,143300,3416734905,2475,2470,2475,2470,5541
|
|
20240627,143200,3403032120,2470,2470,2475,2470,3279
|
|
20240627,143100,3394932980,2475,2470,2475,2470,1010
|
|
20240627,143000,3392437655,2475,2475,2475,2470,6856
|
|
20240627,142900,3375472760,2470,2475,2475,2470,5751
|
|
20240627,142800,3361267575,2470,2470,2475,2470,4956
|
|
20240627,142700,3349025305,2470,2470,2475,2470,6090
|
|
20240627,142600,3333957690,2470,2470,2475,2470,2983
|
|
20240627,142500,3326589480,2475,2475,2475,2475,2264
|
|
20240627,142400,3320986080,2475,2480,2480,2475,3086
|
|
20240627,142300,3313347785,2475,2475,2480,2475,3041
|
|
20240627,142200,3305821290,2475,2480,2480,2475,5926
|
|
20240627,142100,3291147305,2480,2475,2480,2475,8041
|
|
20240627,142000,3271217870,2475,2475,2480,2475,2423
|
|
20240627,141900,3265215945,2480,2475,2480,2475,7305
|
|
20240627,141800,3247100545,2475,2480,2480,2475,7504
|
|
20240627,141700,3228511795,2480,2480,2480,2480,19283
|
|
20240627,141600,3180689955,2485,2485,2490,2485,15810
|
|
20240627,141500,3141402080,2485,2485,2490,2485,1531
|
|
20240627,141400,3137597520,2485,2490,2490,2485,4470
|
|
20240627,141300,3126487140,2490,2485,2495,2485,8136
|
|
20240627,141200,3106227780,2490,2490,2495,2490,3963
|
|
20240627,141100,3096358660,2490,2495,2495,2490,2230
|
|
20240627,141000,3090805905,2495,2490,2495,2490,5481
|
|
20240627,140900,3077141710,2490,2490,2495,2490,2049
|
|
20240627,140800,3072039330,2490,2490,2490,2485,3158
|
|
20240627,140700,3064176650,2495,2495,2495,2490,4270
|
|
20240627,140600,3053543195,2495,2495,2495,2490,1697
|
|
20240627,140500,3049317535,2490,2490,2495,2490,3271
|
|
20240627,140400,3041172655,2495,2490,2495,2490,4229
|
|
20240627,140300,3030642405,2490,2490,2495,2490,1753
|
|
20240627,140200,3026272770,2490,2485,2490,2485,8301
|
|
20240627,140100,3005604965,2490,2485,2490,2485,2821
|
|
20240627,140000,2998594690,2490,2485,2490,2485,682
|
|
20240627,135900,2996899445,2495,2490,2495,2485,3293
|
|
20240627,135800,2988701515,2495,2485,2495,2485,807
|
|
20240627,135700,2986693010,2490,2490,2495,2485,653
|
|
20240627,135600,2985067180,2495,2485,2495,2485,2835
|
|
20240627,135500,2978009215,2490,2495,2495,2490,4803
|
|
20240627,135400,2966043760,2495,2490,2495,2490,3748
|
|
20240627,135300,2956710955,2495,2495,2495,2490,1576
|
|
20240627,135200,2952778940,2500,2495,2500,2490,209
|
|
20240627,135100,2952257755,2500,2490,2500,2485,5905
|
|
20240627,135000,2937527300,2490,2485,2490,2485,2657
|
|
20240627,134900,2930920050,2490,2485,2490,2480,3515
|
|
20240627,134800,2922175205,2490,2485,2490,2480,1254
|
|
20240627,134700,2919059585,2490,2485,2490,2485,3702
|
|
20240627,134600,2909859355,2485,2485,2490,2485,437
|
|
20240627,134500,2908773375,2485,2485,2485,2480,3841
|
|
20240627,134400,2899247080,2485,2485,2485,2480,2472
|
|
20240627,134300,2893115680,2480,2485,2490,2480,4136
|
|
20240627,134200,2882841580,2485,2485,2490,2480,4081
|
|
20240627,134100,2872703160,2490,2485,2490,2480,3340
|
|
20240627,134000,2864390855,2485,2485,2485,2480,3778
|
|
20240627,133900,2855021305,2490,2490,2495,2485,224
|
|
20240627,133800,2854464020,2495,2485,2495,2480,4088
|
|
20240627,133700,2844305865,2485,2485,2490,2485,4034
|
|
20240627,133600,2834281265,2490,2490,2495,2485,3954
|
|
20240627,133500,2824436840,2495,2490,2495,2485,220
|
|
20240627,133400,2823889660,2490,2490,2490,2485,3030
|
|
20240627,133300,2816360060,2495,2490,2495,2485,2065
|
|
20240627,133200,2811219930,2495,2490,2495,2485,2123
|
|
20240627,133100,2805933665,2495,2495,2495,2490,1836
|
|
20240627,133000,2801358855,2495,2490,2495,2485,849
|
|
20240627,132900,2799246475,2485,2490,2490,2485,2907
|
|
20240627,132800,2792021910,2490,2485,2490,2485,3671
|
|
20240627,132700,2782899140,2490,2490,2490,2485,2289
|
|
20240627,132600,2777210105,2485,2485,2495,2485,2197
|
|
20240627,132500,2771750480,2485,2485,2490,2480,4211
|
|
20240627,132400,2761287490,2490,2485,2490,2485,370
|
|
20240627,132300,2760367260,2490,2490,2495,2485,2147
|
|
20240627,132200,2755023820,2485,2485,2490,2485,2780
|
|
20240627,132100,2748115370,2490,2485,2495,2485,2388
|
|
20240627,132000,2742179960,2490,2485,2490,2485,3428
|
|
20240627,131900,2733660760,2490,2485,2490,2485,1547
|
|
20240627,131800,2729816405,2490,2485,2490,2485,1349
|
|
20240627,131700,2726458605,2490,2495,2495,2485,241
|
|
20240627,131600,2725859500,2490,2490,2495,2485,1638
|
|
20240627,131500,2721781540,2495,2490,2495,2485,2357
|
|
20240627,131400,2715922560,2485,2485,2490,2485,1686
|
|
20240627,131300,2711732810,2485,2490,2490,2485,114
|
|
20240627,131200,2711449060,2485,2485,2490,2485,3322
|
|
20240627,131100,2703193645,2485,2485,2485,2485,1162
|
|
20240627,131000,2700306075,2485,2485,2485,2485,1895
|
|
20240627,130900,2695597000,2485,2485,2485,2485,3897
|
|
20240627,130800,2685912955,2490,2485,2490,2485,3350
|
|
20240627,130700,2677587580,2485,2490,2490,2485,328
|
|
20240627,130600,2676772495,2485,2485,2485,2485,1793
|
|
20240627,130500,2672316890,2485,2495,2495,2485,2870
|
|
20240627,130400,2665184920,2480,2485,2495,2480,6792
|
|
20240627,130300,2648305770,2485,2485,2485,2480,1560
|
|
20240627,130200,2644435475,2480,2485,2490,2480,443
|
|
20240627,130100,2643336320,2495,2480,2495,2480,294
|
|
20240627,130000,2642606310,2480,2480,2480,2480,2251
|
|
20240627,125900,2637023830,2480,2485,2490,2480,3549
|
|
20240627,125800,2628220420,2485,2485,2485,2485,2247
|
|
20240627,125700,2622636625,2485,2485,2490,2485,2138
|
|
20240627,125600,2617323680,2485,2490,2490,2485,830
|
|
20240627,125500,2615260110,2490,2490,2490,2485,2484
|
|
20240627,125400,2609077345,2490,2490,2490,2485,1562
|
|
20240627,125300,2605195425,2485,2485,2490,2480,2268
|
|
20240627,125200,2599566380,2485,2485,2485,2485,2867
|
|
20240627,125100,2592441885,2485,2485,2485,2485,1392
|
|
20240627,125000,2588982765,2485,2490,2490,2485,176
|
|
20240627,124900,2588545225,2485,2485,2490,2485,5218
|
|
20240627,124800,2575578440,2485,2485,2490,2485,4008
|
|
20240627,124700,2565616060,2490,2485,2490,2485,379
|
|
20240627,124600,2564673035,2490,2485,2490,2485,3782
|
|
20240627,124500,2555274640,2490,2490,2495,2485,1560
|
|
20240627,124400,2551392755,2490,2485,2495,2485,1755
|
|
20240627,124300,2547025360,2485,2485,2490,2485,5772
|
|
20240627,124200,2532680325,2490,2485,2490,2485,1964
|
|
20240627,124100,2527798770,2485,2485,2490,2485,757
|
|
20240627,124000,2525917515,2495,2490,2495,2480,2697
|
|
20240627,123900,2519215430,2485,2490,2490,2475,1726
|
|
20240627,123800,2514928370,2485,2480,2485,2480,3099
|
|
20240627,123700,2507240280,2480,2480,2485,2480,2297
|
|
20240627,123600,2501543710,2485,2480,2485,2480,3743
|
|
20240627,123500,2492261055,2485,2480,2485,2480,1965
|
|
20240627,123400,2487387845,2480,2480,2485,2480,4066
|
|
20240627,123300,2477304160,2480,2480,2480,2480,343
|
|
20240627,123200,2476453520,2480,2480,2480,2480,2564
|
|
20240627,123100,2470094800,2480,2480,2490,2480,2719
|
|
20240627,123000,2463349960,2480,2480,2485,2480,3047
|
|
20240627,122900,2455790635,2485,2480,2485,2480,3026
|
|
20240627,122800,2448286140,2475,2475,2480,2475,397
|
|
20240627,122700,2447303545,2480,2475,2480,2475,1954
|
|
20240627,122600,2442467350,2475,2475,2475,2475,2103
|
|
20240627,122500,2437262425,2475,2480,2480,2475,2113
|
|
20240627,122400,2432032740,2480,2475,2480,2475,2033
|
|
20240627,122300,2427001035,2475,2475,2480,2475,2426
|
|
20240627,122200,2420995960,2480,2475,2480,2475,3167
|
|
20240627,122100,2413142770,2475,2475,2480,2475,2494
|
|
20240627,122000,2406969620,2480,2475,2480,2475,4593
|
|
20240627,121900,2395579995,2475,2475,2475,2475,1796
|
|
20240627,121800,2391134895,2475,2475,2480,2475,2328
|
|
20240627,121700,2385372505,2475,2475,2480,2475,6365
|
|
20240627,121600,2369618980,2475,2475,2480,2475,3091
|
|
20240627,121500,2361968640,2480,2475,2480,2475,3686
|
|
20240627,121400,2352845210,2475,2475,2480,2475,4936
|
|
20240627,121300,2340628555,2475,2480,2480,2475,3358
|
|
20240627,121200,2332317380,2480,2480,2485,2475,1230
|
|
20240627,121100,2329269090,2485,2475,2485,2475,1205
|
|
20240627,121000,2326280635,2480,2480,2485,2480,3140
|
|
20240627,120900,2318493410,2485,2485,2485,2480,3641
|
|
20240627,120800,2309463685,2480,2480,2485,2480,3505
|
|
20240627,120700,2300771270,2480,2490,2490,2480,2389
|
|
20240627,120600,2294846510,2485,2480,2485,2480,4047
|
|
20240627,120500,2284809700,2485,2480,2485,2480,264
|
|
20240627,120400,2284154680,2480,2480,2485,2480,1246
|
|
20240627,120300,2281064565,2485,2485,2490,2485,4970
|
|
20240627,120200,2268713555,2490,2490,2490,2485,5639
|
|
20240627,120100,2254700085,2490,2485,2490,2485,141
|
|
20240627,120000,2254349685,2485,2490,2490,2485,863
|
|
20240627,115900,2252205120,2485,2485,2490,2485,3066
|
|
20240627,115800,2244585755,2490,2485,2490,2485,1810
|
|
20240627,115700,2240087820,2490,2485,2490,2485,2275
|
|
20240627,115600,2234424090,2490,2490,2495,2485,2945
|
|
20240627,115500,2227093005,2490,2490,2490,2490,1387
|
|
20240627,115400,2223639375,2495,2495,2495,2490,556
|
|
20240627,115300,2222254080,2495,2490,2495,2490,3637
|
|
20240627,115200,2213197910,2495,2490,2495,2490,2956
|
|
20240627,115100,2205837400,2495,2490,2495,2490,2335
|
|
20240627,115000,2200023070,2490,2490,2495,2490,1494
|
|
20240627,114900,2196302985,2490,2490,2495,2490,2833
|
|
20240627,114800,2189247880,2490,2490,2495,2490,197
|
|
20240627,114700,2188757335,2495,2490,2495,2490,1801
|
|
20240627,114600,2184272790,2500,2495,2500,2490,4585
|
|
20240627,114500,2172832690,2500,2500,2500,2495,3260
|
|
20240627,114400,2164696940,2495,2500,2505,2495,1300
|
|
20240627,114300,2161450125,2505,2495,2505,2495,679
|
|
20240627,114200,2159755315,2495,2495,2500,2495,1984
|
|
20240627,114100,2154805225,2500,2500,2500,2495,1772
|
|
20240627,114000,2150382955,2500,2500,2505,2495,3590
|
|
20240627,113900,2141423800,2505,2500,2505,2495,9568
|
|
20240627,113800,2117504375,2505,2500,2505,2500,1457
|
|
20240627,113700,2113861365,2505,2505,2505,2500,176
|
|
20240627,113600,2113421230,2505,2500,2505,2500,2585
|
|
20240627,113500,2106958660,2505,2500,2505,2500,3032
|
|
20240627,113400,2099378620,2505,2500,2505,2500,4459
|
|
20240627,113300,2088230520,2505,2505,2505,2500,3534
|
|
20240627,113200,2079392990,2505,2505,2505,2500,5293
|
|
20240627,113100,2066158630,2505,2510,2510,2505,399
|
|
20240627,113000,2065159105,2505,2500,2505,2500,5068
|
|
20240627,112900,2052472065,2505,2505,2510,2500,1343
|
|
20240627,112800,2049109095,2510,2505,2515,2500,3977
|
|
20240627,112700,2039131145,2515,2505,2515,2500,6291
|
|
20240627,112600,2023376660,2510,2510,2510,2505,733
|
|
20240627,112500,2021540025,2505,2510,2510,2505,3258
|
|
20240627,112400,2013378215,2510,2515,2520,2510,8378
|
|
20240627,112300,1992293475,2515,2505,2515,2505,4529
|
|
20240627,112200,1980934710,2510,2510,2515,2505,4326
|
|
20240627,112100,1970078490,2510,2505,2510,2505,2524
|
|
20240627,112000,1963755345,2510,2505,2510,2505,995
|
|
20240627,111900,1961259860,2510,2515,2520,2510,4171
|
|
20240627,111800,1950769285,2515,2510,2520,2510,2704
|
|
20240627,111700,1943971485,2515,2510,2515,2505,2644
|
|
20240627,111600,1937336670,2510,2510,2515,2505,1211
|
|
20240627,111500,1934296995,2515,2510,2520,2505,4160
|
|
20240627,111400,1923842795,2510,2500,2515,2500,6457
|
|
20240627,111300,1907641650,2505,2500,2510,2495,4634
|
|
20240627,111200,1896034080,2495,2500,2510,2495,2196
|
|
20240627,111100,1890541835,2510,2495,2540,2490,15784
|
|
20240627,111000,1850888885,2490,2490,2490,2485,1749
|
|
20240627,110900,1846539470,2495,2490,2500,2490,224
|
|
20240627,110800,1845981525,2485,2490,2495,2485,5306
|
|
20240627,110700,1832769200,2490,2490,2495,2490,1665
|
|
20240627,110600,1828621700,2495,2495,2500,2490,871
|
|
20240627,110500,1826448390,2500,2495,2500,2495,7050
|
|
20240627,110400,1808856555,2495,2500,2505,2495,14267
|
|
20240627,110300,1773190570,2505,2505,2505,2500,1292
|
|
20240627,110200,1769960525,2510,2505,2510,2500,7623
|
|
20240627,110100,1750865780,2505,2505,2515,2505,2752
|
|
20240627,110000,1743969320,2510,2510,2510,2505,4863
|
|
20240627,105900,1731783300,2505,2505,2515,2505,2777
|
|
20240627,105800,1724814825,2510,2505,2510,2505,821
|
|
20240627,105700,1722756865,2510,2510,2510,2505,5080
|
|
20240627,105600,1710028275,2505,2505,2510,2505,2297
|
|
20240627,105500,1704272695,2505,2510,2515,2505,3077
|
|
20240627,105400,1696558205,2510,2505,2510,2505,4509
|
|
20240627,105300,1685256850,2510,2505,2510,2505,4522
|
|
20240627,105200,1673918590,2510,2510,2515,2510,1242
|
|
20240627,105100,1670801145,2510,2515,2515,2510,4932
|
|
20240627,105000,1658415755,2515,2515,2520,2505,4752
|
|
20240627,104900,1646480125,2515,2520,2525,2510,2657
|
|
20240627,104800,1639799950,2515,2515,2520,2510,8936
|
|
20240627,104700,1617329565,2510,2510,2510,2505,6032
|
|
20240627,104600,1602191965,2510,2505,2515,2505,6052
|
|
20240627,104500,1587002760,2505,2490,2505,2490,10401
|
|
20240627,104400,1561003455,2490,2495,2495,2490,2177
|
|
20240627,104300,1555573145,2495,2490,2495,2490,3626
|
|
20240627,104200,1546526495,2490,2490,2495,2480,6142
|
|
20240627,104100,1531250480,2485,2485,2485,2480,5938
|
|
20240627,104000,1516495510,2480,2480,2485,2480,5539
|
|
20240627,103900,1502753250,2480,2475,2480,2470,9571
|
|
20240627,103800,1479077845,2475,2475,2475,2470,1232
|
|
20240627,103700,1476034195,2475,2470,2475,2465,6633
|
|
20240627,103600,1459657220,2470,2470,2470,2470,2208
|
|
20240627,103500,1454203460,2475,2470,2475,2470,17947
|
|
20240627,103400,1409874320,2470,2470,2470,2470,128
|
|
20240627,103300,1409558160,2465,2470,2470,2465,7382
|
|
20240627,103200,1391325585,2470,2475,2475,2470,2943
|
|
20240627,103100,1384055530,2475,2480,2480,2470,340
|
|
20240627,103000,1383214970,2480,2475,2480,2475,465
|
|
20240627,102900,1382063405,2475,2465,2475,2465,16332
|
|
20240627,102800,1341728600,2465,2470,2470,2465,8486
|
|
20240627,102700,1320804270,2470,2470,2470,2465,367
|
|
20240627,102600,1319898380,2470,2470,2470,2465,965
|
|
20240627,102500,1317518530,2470,2470,2475,2465,3339
|
|
20240627,102400,1309271335,2475,2475,2475,2470,17
|
|
20240627,102300,1309229265,2470,2475,2475,2470,2109
|
|
20240627,102200,1304019975,2470,2470,2480,2470,12323
|
|
20240627,102100,1273529380,2470,2470,2470,2470,1172
|
|
20240627,102000,1270634540,2470,2475,2475,2470,3667
|
|
20240627,101900,1261576275,2475,2470,2475,2470,935
|
|
20240627,101800,1259266820,2470,2470,2470,2465,9684
|
|
20240627,101700,1235348305,2470,2470,2470,2465,478
|
|
20240627,101600,1234167845,2470,2470,2470,2465,1985
|
|
20240627,101500,1229266490,2470,2470,2470,2465,288
|
|
20240627,101400,1228556145,2470,2470,2470,2470,344
|
|
20240627,101300,1227706465,2470,2470,2470,2465,1107
|
|
20240627,101200,1224975140,2470,2470,2470,2470,181
|
|
20240627,101100,1224528070,2470,2470,2470,2465,2174
|
|
20240627,101000,1219163585,2470,2470,2470,2465,4411
|
|
20240627,100900,1208269375,2470,2470,2470,2465,954
|
|
20240627,100800,1205914710,2465,2470,2470,2465,602
|
|
20240627,100700,1204427780,2465,2470,2470,2465,1720
|
|
20240627,100600,1200180345,2470,2470,2470,2465,1277
|
|
20240627,100500,1197028095,2470,2470,2470,2470,1294
|
|
20240627,100400,1193831915,2470,2475,2475,2465,1600
|
|
20240627,100300,1189879885,2475,2465,2475,2465,12326
|
|
20240627,100200,1159455080,2470,2470,2470,2465,815
|
|
20240627,100100,1157443755,2470,2470,2470,2465,1346
|
|
20240627,100000,1154124135,2465,2470,2475,2465,2667
|
|
20240627,095900,1147542290,2465,2470,2475,2465,9173
|
|
20240627,095800,1124889230,2475,2475,2475,2470,2503
|
|
20240627,095700,1118706770,2475,2475,2475,2470,1645
|
|
20240627,095600,1114635410,2480,2480,2480,2480,107
|
|
20240627,095500,1114370050,2480,2480,2480,2480,5070
|
|
20240627,095400,1101796450,2470,2475,2475,2470,3977
|
|
20240627,095300,1091973205,2470,2470,2470,2470,5285
|
|
20240627,095200,1078919255,2470,2475,2475,2470,860
|
|
20240627,095100,1076794550,2475,2470,2475,2465,7134
|
|
20240627,095000,1059172670,2470,2470,2470,2470,1520
|
|
20240627,094900,1055418270,2470,2470,2470,2465,1437
|
|
20240627,094800,1051869185,2470,2470,2475,2470,2206
|
|
20240627,094700,1046420350,2470,2470,2475,2470,18743
|
|
20240627,094600,1000125090,2475,2475,2475,2470,979
|
|
20240627,094500,997702290,2480,2475,2480,2475,4356
|
|
20240627,094400,986921170,2475,2475,2480,2470,1076
|
|
20240627,094300,984258050,2470,2475,2475,2470,4572
|
|
20240627,094200,972959930,2475,2475,2475,2470,15325
|
|
20240627,094100,935104580,2475,2470,2475,2470,7387
|
|
20240627,094000,916855265,2470,2470,2470,2470,2017
|
|
20240627,093900,911873275,2470,2475,2475,2470,4867
|
|
20240627,093800,899851675,2475,2470,2475,2470,5209
|
|
20240627,093700,886984435,2470,2475,2475,2470,2833
|
|
20240627,093600,879986700,2475,2480,2480,2470,9825
|
|
20240627,093500,855708410,2480,2475,2480,2475,2700
|
|
20240627,093400,849025800,2475,2470,2480,2470,4676
|
|
20240627,093300,837448700,2475,2475,2475,2470,3038
|
|
20240627,093200,829943005,2475,2475,2475,2470,2821
|
|
20240627,093100,822968215,2475,2475,2475,2475,2174
|
|
20240627,093000,817587565,2475,2470,2475,2470,8692
|
|
20240627,092900,796096335,2475,2480,2480,2470,4686
|
|
20240627,092800,784501915,2480,2480,2480,2475,3501
|
|
20240627,092700,775836195,2480,2480,2480,2480,186
|
|
20240627,092600,775374915,2480,2480,2480,2475,2198
|
|
20240627,092500,769933800,2480,2485,2485,2475,1045
|
|
20240627,092400,767342230,2485,2480,2485,2480,552
|
|
20240627,092300,765971255,2475,2480,2485,2475,11230
|
|
20240627,092200,738135465,2480,2480,2485,2480,10747
|
|
20240627,092100,711482855,2485,2485,2485,2480,3738
|
|
20240627,092000,702212090,2485,2485,2485,2480,2691
|
|
20240627,091900,695529990,2485,2485,2485,2480,1116
|
|
20240627,091800,692761755,2485,2480,2490,2480,1566
|
|
20240627,091700,688877915,2480,2480,2490,2475,2314
|
|
20240627,091600,683135510,2480,2475,2480,2470,4040
|
|
20240627,091500,673152385,2475,2480,2480,2470,1280
|
|
20240627,091400,669983730,2480,2470,2490,2470,7446
|
|
20240627,091300,651555710,2470,2470,2475,2460,27674
|
|
20240627,091200,583262260,2470,2465,2470,2465,5627
|
|
20240627,091100,569386435,2465,2475,2475,2465,23801
|
|
20240627,091000,510616535,2475,2480,2485,2475,5252
|
|
20240627,090900,497610760,2480,2480,2485,2475,6185
|
|
20240627,090800,482274040,2480,2480,2495,2480,5020
|
|
20240627,090700,469807435,2480,2475,2485,2475,28133
|
|
20240627,090600,400004990,2485,2490,2495,2475,2236
|
|
20240627,090500,394456215,2480,2470,2495,2465,38381
|
|
20240627,090400,299643670,2465,2470,2470,2455,6488
|
|
20240627,090300,283702150,2470,2470,2470,2455,39037
|
|
20240627,090200,187432945,2470,2485,2485,2465,43228
|
|
20240627,090100,80622140,2485,2505,2505,2485,11045
|
|
20240627,090000,53125805,2505,2505,2505,2490,20718
|