683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,202000,308429725,3590,3590,3590,3590,1952
|
|
20240627,201900,308429725,3590,3590,3590,3590,0
|
|
20240627,201800,308429725,3590,3590,3590,3590,0
|
|
20240627,201700,308429725,3590,3590,3590,3590,0
|
|
20240627,201600,308429725,3590,3590,3590,3590,0
|
|
20240627,201500,308429725,3590,3590,3590,3590,0
|
|
20240627,201400,308429725,3590,3590,3590,3590,0
|
|
20240627,201300,308429725,3590,3590,3590,3590,0
|
|
20240627,201200,308429725,3590,3590,3590,3590,0
|
|
20240627,201100,308429725,3590,3590,3590,3590,0
|
|
20240627,201000,308429725,3590,3590,3590,3590,0
|
|
20240627,200900,308429725,3590,3590,3590,3590,0
|
|
20240627,200800,308429725,3590,3590,3590,3590,0
|
|
20240627,200700,308429725,3590,3590,3590,3590,0
|
|
20240627,200600,308429725,3590,3590,3590,3590,0
|
|
20240627,200500,308429725,3590,3590,3590,3590,0
|
|
20240627,200400,308429725,3590,3590,3590,3590,0
|
|
20240627,200300,308429725,3590,3590,3590,3590,0
|
|
20240627,200200,308429725,3590,3590,3590,3590,0
|
|
20240627,200100,308429725,3590,3590,3590,3590,0
|
|
20240627,200000,308429725,3590,3590,3590,3590,0
|
|
20240627,195900,308429725,3590,3590,3590,3590,0
|
|
20240627,195800,308429725,3590,3590,3590,3590,0
|
|
20240627,195700,308429725,3590,3590,3590,3590,0
|
|
20240627,195600,308429725,3590,3590,3590,3590,0
|
|
20240627,195500,308429725,3590,3590,3590,3590,0
|
|
20240627,195400,308429725,3590,3590,3590,3590,0
|
|
20240627,195300,308429725,3590,3590,3590,3590,0
|
|
20240627,195200,308429725,3590,3590,3590,3590,0
|
|
20240627,195100,308429725,3590,3590,3590,3590,0
|
|
20240627,195000,308429725,3590,3590,3590,3590,1952
|
|
20240627,194900,308429725,3590,3590,3590,3590,0
|
|
20240627,194800,308429725,3590,3590,3590,3590,0
|
|
20240627,194700,308429725,3590,3590,3590,3590,0
|
|
20240627,194600,308429725,3590,3590,3590,3590,0
|
|
20240627,194500,308429725,3590,3590,3590,3590,0
|
|
20240627,194400,308429725,3590,3590,3590,3590,0
|
|
20240627,194300,308429725,3590,3590,3590,3590,0
|
|
20240627,194200,308429725,3590,3590,3590,3590,0
|
|
20240627,194100,308429725,3590,3590,3590,3590,0
|
|
20240627,194000,308429725,3590,3590,3590,3590,0
|
|
20240627,193900,308429725,3590,3590,3590,3590,0
|
|
20240627,193800,308429725,3590,3590,3590,3590,0
|
|
20240627,193700,308429725,3590,3590,3590,3590,0
|
|
20240627,193600,308429725,3590,3590,3590,3590,0
|
|
20240627,193500,308429725,3590,3590,3590,3590,0
|
|
20240627,193400,308429725,3590,3590,3590,3590,0
|
|
20240627,193300,308429725,3590,3590,3590,3590,0
|
|
20240627,193200,308429725,3590,3590,3590,3590,0
|
|
20240627,193100,308429725,3590,3590,3590,3590,0
|
|
20240627,193000,308429725,3590,3590,3590,3590,0
|
|
20240627,192900,308429725,3590,3590,3590,3590,0
|
|
20240627,192800,308429725,3590,3590,3590,3590,0
|
|
20240627,192700,308429725,3590,3590,3590,3590,0
|
|
20240627,192600,308429725,3590,3590,3590,3590,0
|
|
20240627,192500,308429725,3590,3590,3590,3590,0
|
|
20240627,192400,308429725,3590,3590,3590,3590,0
|
|
20240627,192300,308429725,3590,3590,3590,3590,0
|
|
20240627,192200,308429725,3590,3590,3590,3590,0
|
|
20240627,192100,308429725,3590,3590,3590,3590,0
|
|
20240627,192000,308429725,3590,3590,3590,3590,1952
|
|
20240627,191900,308429725,3590,3590,3590,3590,0
|
|
20240627,191800,308429725,3590,3590,3590,3590,0
|
|
20240627,191700,308429725,3590,3590,3590,3590,0
|
|
20240627,191600,308429725,3590,3590,3590,3590,0
|
|
20240627,191500,308429725,3590,3590,3590,3590,0
|
|
20240627,191400,308429725,3590,3590,3590,3590,0
|
|
20240627,191300,308429725,3590,3590,3590,3590,0
|
|
20240627,191200,308429725,3590,3590,3590,3590,0
|
|
20240627,191100,308429725,3590,3590,3590,3590,0
|
|
20240627,191000,308429725,3590,3590,3590,3590,0
|
|
20240627,190900,308429725,3590,3590,3590,3590,0
|
|
20240627,190800,308429725,3590,3590,3590,3590,0
|
|
20240627,190700,308429725,3590,3590,3590,3590,0
|
|
20240627,190600,308429725,3590,3590,3590,3590,0
|
|
20240627,190500,308429725,3590,3590,3590,3590,0
|
|
20240627,190400,308429725,3590,3590,3590,3590,0
|
|
20240627,190300,308429725,3590,3590,3590,3590,0
|
|
20240627,190200,308429725,3590,3590,3590,3590,0
|
|
20240627,190100,308429725,3590,3590,3590,3590,0
|
|
20240627,190000,308429725,3590,3590,3590,3590,0
|
|
20240627,185900,308429725,3590,3590,3590,3590,0
|
|
20240627,185800,308429725,3590,3590,3590,3590,0
|
|
20240627,185700,308429725,3590,3590,3590,3590,0
|
|
20240627,185600,308429725,3590,3590,3590,3590,0
|
|
20240627,185500,308429725,3590,3590,3590,3590,0
|
|
20240627,185400,308429725,3590,3590,3590,3590,0
|
|
20240627,185300,308429725,3590,3590,3590,3590,0
|
|
20240627,185200,308429725,3590,3590,3590,3590,0
|
|
20240627,185100,308429725,3590,3590,3590,3590,0
|
|
20240627,185000,308429725,3590,3590,3590,3590,1952
|
|
20240627,184900,308429725,3590,3590,3590,3590,0
|
|
20240627,184800,308429725,3590,3590,3590,3590,0
|
|
20240627,184700,308429725,3590,3590,3590,3590,0
|
|
20240627,184600,308429725,3590,3590,3590,3590,0
|
|
20240627,184500,308429725,3590,3590,3590,3590,0
|
|
20240627,184400,308429725,3590,3590,3590,3590,0
|
|
20240627,184300,308429725,3590,3590,3590,3590,0
|
|
20240627,184200,308429725,3590,3590,3590,3590,0
|
|
20240627,184100,308429725,3590,3590,3590,3590,0
|
|
20240627,184000,308429725,3590,3590,3590,3590,0
|
|
20240627,183900,308429725,3590,3590,3590,3590,0
|
|
20240627,183800,308429725,3590,3590,3590,3590,0
|
|
20240627,183700,308429725,3590,3590,3590,3590,0
|
|
20240627,183600,308429725,3590,3590,3590,3590,0
|
|
20240627,183500,308429725,3590,3590,3590,3590,0
|
|
20240627,183400,308429725,3590,3590,3590,3590,0
|
|
20240627,183300,308429725,3590,3590,3590,3590,0
|
|
20240627,183200,308429725,3590,3590,3590,3590,0
|
|
20240627,183100,308429725,3590,3590,3590,3590,0
|
|
20240627,183000,308429725,3590,3590,3590,3590,0
|
|
20240627,182900,308429725,3590,3590,3590,3590,0
|
|
20240627,182800,308429725,3590,3590,3590,3590,0
|
|
20240627,182700,308429725,3590,3590,3590,3590,0
|
|
20240627,182600,308429725,3590,3590,3590,3590,0
|
|
20240627,182500,308429725,3590,3590,3590,3590,0
|
|
20240627,182400,308429725,3590,3590,3590,3590,0
|
|
20240627,182300,308429725,3590,3590,3590,3590,0
|
|
20240627,182200,308429725,3590,3590,3590,3590,0
|
|
20240627,182100,308429725,3590,3590,3590,3590,0
|
|
20240627,182000,308429725,3590,3590,3590,3590,1952
|
|
20240627,181900,308429725,3590,3590,3590,3590,0
|
|
20240627,181800,308429725,3590,3590,3590,3590,0
|
|
20240627,181700,308429725,3590,3590,3590,3590,0
|
|
20240627,181600,308429725,3590,3590,3590,3590,0
|
|
20240627,181500,308429725,3590,3590,3590,3590,0
|
|
20240627,181400,308429725,3590,3590,3590,3590,0
|
|
20240627,181300,308429725,3590,3590,3590,3590,0
|
|
20240627,181200,308429725,3590,3590,3590,3590,0
|
|
20240627,181100,308429725,3590,3590,3590,3590,0
|
|
20240627,181000,308429725,3590,3590,3590,3590,0
|
|
20240627,180900,308429725,3590,3590,3590,3590,0
|
|
20240627,180800,308429725,3590,3590,3590,3590,0
|
|
20240627,180700,308429725,3590,3590,3590,3590,0
|
|
20240627,180600,308429725,3590,3590,3590,3590,0
|
|
20240627,180500,308429725,3590,3590,3590,3590,0
|
|
20240627,180400,308429725,3590,3590,3590,3590,0
|
|
20240627,180300,308429725,3590,3590,3590,3590,0
|
|
20240627,180200,308429725,3590,3590,3590,3590,0
|
|
20240627,180100,308429725,3590,3590,3590,3590,0
|
|
20240627,180000,308429725,3590,3590,3590,3590,0
|
|
20240627,175900,308429725,3590,3590,3590,3590,0
|
|
20240627,175800,308429725,3590,3590,3590,3590,0
|
|
20240627,175700,308429725,3590,3590,3590,3590,0
|
|
20240627,175600,308429725,3590,3590,3590,3590,0
|
|
20240627,175500,308429725,3590,3590,3590,3590,0
|
|
20240627,175400,308429725,3590,3590,3590,3590,0
|
|
20240627,175300,308429725,3590,3590,3590,3590,0
|
|
20240627,175200,308429725,3590,3590,3590,3590,0
|
|
20240627,175100,308429725,3590,3590,3590,3590,0
|
|
20240627,175000,308429725,3590,3590,3590,3590,1952
|
|
20240627,174900,308429725,3590,3590,3590,3590,0
|
|
20240627,174800,308429725,3590,3590,3590,3590,0
|
|
20240627,174700,308429725,3590,3590,3590,3590,0
|
|
20240627,174600,308429725,3590,3590,3590,3590,0
|
|
20240627,174500,308429725,3590,3590,3590,3590,0
|
|
20240627,174400,308429725,3590,3590,3590,3590,0
|
|
20240627,174300,308429725,3590,3590,3590,3590,0
|
|
20240627,174200,308429725,3590,3590,3590,3590,0
|
|
20240627,174100,308429725,3590,3590,3590,3590,0
|
|
20240627,174000,308429725,3590,3590,3590,3590,0
|
|
20240627,173900,308429725,3590,3590,3590,3590,0
|
|
20240627,173800,308429725,3590,3590,3590,3590,0
|
|
20240627,173700,308429725,3590,3590,3590,3590,0
|
|
20240627,173600,308429725,3590,3590,3590,3590,0
|
|
20240627,173500,308429725,3590,3590,3590,3590,0
|
|
20240627,173400,308429725,3590,3590,3590,3590,0
|
|
20240627,173300,308429725,3590,3590,3590,3590,0
|
|
20240627,173200,308429725,3590,3590,3590,3590,0
|
|
20240627,173100,308429725,3590,3590,3590,3590,0
|
|
20240627,173000,308429725,3590,3590,3590,3590,0
|
|
20240627,172900,308429725,3590,3590,3590,3590,0
|
|
20240627,172800,308429725,3590,3590,3590,3590,0
|
|
20240627,172700,308429725,3590,3590,3590,3590,0
|
|
20240627,172600,308429725,3590,3590,3590,3590,0
|
|
20240627,172500,308429725,3590,3590,3590,3590,0
|
|
20240627,172400,308429725,3590,3590,3590,3590,0
|
|
20240627,172300,308429725,3590,3590,3590,3590,0
|
|
20240627,172200,308429725,3590,3590,3590,3590,0
|
|
20240627,172100,308429725,3590,3590,3590,3590,0
|
|
20240627,172000,308429725,3590,3590,3590,3590,1952
|
|
20240627,171900,308429725,3590,3590,3590,3590,0
|
|
20240627,171800,308429725,3590,3590,3590,3590,0
|
|
20240627,171700,308429725,3590,3590,3590,3590,0
|
|
20240627,171600,308429725,3590,3590,3590,3590,0
|
|
20240627,171500,308429725,3590,3590,3590,3590,0
|
|
20240627,171400,308429725,3590,3590,3590,3590,0
|
|
20240627,171300,308429725,3590,3590,3590,3590,0
|
|
20240627,171200,308429725,3590,3590,3590,3590,0
|
|
20240627,171100,308429725,3590,3590,3590,3590,0
|
|
20240627,171000,308429725,3590,3590,3590,3590,0
|
|
20240627,170900,308429725,3590,3590,3590,3590,0
|
|
20240627,170800,308429725,3590,3590,3590,3590,0
|
|
20240627,170700,308429725,3590,3590,3590,3590,0
|
|
20240627,170600,308429725,3590,3590,3590,3590,0
|
|
20240627,170500,308429725,3590,3590,3590,3590,0
|
|
20240627,170400,308429725,3590,3590,3590,3590,0
|
|
20240627,170300,308429725,3590,3590,3590,3590,0
|
|
20240627,170200,308429725,3590,3590,3590,3590,0
|
|
20240627,170100,308429725,3590,3590,3590,3590,0
|
|
20240627,170000,308429725,3590,3590,3590,3590,0
|
|
20240627,165900,308429725,3590,3590,3590,3590,0
|
|
20240627,165800,308429725,3590,3590,3590,3590,0
|
|
20240627,165700,308429725,3590,3590,3590,3590,0
|
|
20240627,165600,308429725,3590,3590,3590,3590,0
|
|
20240627,165500,308429725,3590,3590,3590,3590,0
|
|
20240627,165400,308429725,3590,3590,3590,3590,0
|
|
20240627,165300,308429725,3590,3590,3590,3590,0
|
|
20240627,165200,308429725,3590,3590,3590,3590,0
|
|
20240627,165100,308429725,3590,3590,3590,3590,0
|
|
20240627,165000,308429725,3590,3590,3590,3590,1952
|
|
20240627,164900,308429725,3590,3590,3590,3590,0
|
|
20240627,164800,308429725,3590,3590,3590,3590,0
|
|
20240627,164700,308429725,3590,3590,3590,3590,0
|
|
20240627,164600,308429725,3590,3590,3590,3590,0
|
|
20240627,164500,308429725,3590,3590,3590,3590,0
|
|
20240627,164400,308429725,3590,3590,3590,3590,0
|
|
20240627,164300,308429725,3590,3590,3590,3590,0
|
|
20240627,164200,308429725,3590,3590,3590,3590,0
|
|
20240627,164100,308429725,3590,3590,3590,3590,0
|
|
20240627,164000,308429725,3590,3590,3590,3590,0
|
|
20240627,163900,308429725,3590,3590,3590,3590,0
|
|
20240627,163800,308429725,3590,3590,3590,3590,0
|
|
20240627,163700,308429725,3590,3590,3590,3590,0
|
|
20240627,163600,308429725,3590,3590,3590,3590,0
|
|
20240627,163500,308429725,3590,3590,3590,3590,0
|
|
20240627,163400,308429725,3590,3590,3590,3590,0
|
|
20240627,163300,308429725,3590,3590,3590,3590,0
|
|
20240627,163200,308429725,3590,3590,3590,3590,0
|
|
20240627,163100,308429725,3590,3590,3590,3590,0
|
|
20240627,163000,308429725,3590,3590,3590,3590,0
|
|
20240627,162900,308429725,3590,3590,3590,3590,0
|
|
20240627,162800,308429725,3590,3590,3590,3590,0
|
|
20240627,162700,308429725,3590,3590,3590,3590,0
|
|
20240627,162600,308429725,3590,3590,3590,3590,0
|
|
20240627,162500,308429725,3590,3590,3590,3590,0
|
|
20240627,162400,308429725,3590,3590,3590,3590,0
|
|
20240627,162300,308429725,3590,3590,3590,3590,0
|
|
20240627,162200,308429725,3590,3590,3590,3590,0
|
|
20240627,162100,308429725,3590,3590,3590,3590,0
|
|
20240627,162000,308429725,3590,3590,3590,3590,1952
|
|
20240627,161900,308429725,3590,3590,3590,3590,0
|
|
20240627,161800,308429725,3590,3590,3590,3590,0
|
|
20240627,161700,308429725,3590,3590,3590,3590,0
|
|
20240627,161600,308429725,3590,3590,3590,3590,0
|
|
20240627,161500,308429725,3590,3590,3590,3590,0
|
|
20240627,161400,308429725,3590,3590,3590,3590,0
|
|
20240627,161300,308429725,3590,3590,3590,3590,0
|
|
20240627,161200,308429725,3590,3590,3590,3590,0
|
|
20240627,161100,308429725,3590,3590,3590,3590,0
|
|
20240627,161000,308429725,3590,3590,3590,3590,0
|
|
20240627,160900,308429725,3590,3590,3590,3590,0
|
|
20240627,160800,308429725,3590,3590,3590,3590,0
|
|
20240627,160700,308429725,3590,3590,3590,3590,0
|
|
20240627,160600,308429725,3590,3590,3590,3590,0
|
|
20240627,160500,308429725,3590,3590,3590,3590,0
|
|
20240627,160400,308429725,3590,3590,3590,3590,0
|
|
20240627,160300,308429725,3590,3590,3590,3590,0
|
|
20240627,160200,308429725,3590,3590,3590,3590,0
|
|
20240627,160100,308429725,3590,3590,3590,3590,0
|
|
20240627,160000,308429725,3590,3590,3590,3590,0
|
|
20240627,155900,308429725,3590,3590,3590,3590,0
|
|
20240627,155800,308429725,3590,3590,3590,3590,0
|
|
20240627,155700,308429725,3590,3590,3590,3590,0
|
|
20240627,155600,308429725,3590,3590,3590,3590,0
|
|
20240627,155500,308429725,3590,3590,3590,3590,0
|
|
20240627,155400,308429725,3590,3590,3590,3590,0
|
|
20240627,155300,308429725,3590,3590,3590,3590,0
|
|
20240627,155200,308429725,3590,3590,3590,3590,0
|
|
20240627,155100,308429725,3590,3590,3590,3590,0
|
|
20240627,155000,308429725,3590,3590,3590,3590,1952
|
|
20240627,154900,308429725,3590,3590,3590,3590,0
|
|
20240627,154800,308429725,3590,3590,3590,3590,0
|
|
20240627,154700,308429725,3590,3590,3590,3590,0
|
|
20240627,154600,308429725,3590,3590,3590,3590,0
|
|
20240627,154500,308429725,3590,3590,3590,3590,0
|
|
20240627,154400,308429725,3590,3590,3590,3590,0
|
|
20240627,154300,308429725,3590,3590,3590,3590,0
|
|
20240627,154200,308429725,3590,3590,3590,3590,0
|
|
20240627,154100,308429725,3590,3590,3590,3590,0
|
|
20240627,154000,308429725,3590,3590,3590,3590,0
|
|
20240627,153900,308429725,3590,3590,3590,3590,0
|
|
20240627,153800,308429725,3590,3590,3590,3590,0
|
|
20240627,153700,308429725,3590,3590,3590,3590,0
|
|
20240627,153600,308429725,3590,3590,3590,3590,0
|
|
20240627,153500,308429725,3590,3590,3590,3590,0
|
|
20240627,153400,308429725,3590,3590,3590,3590,0
|
|
20240627,153300,308429725,3590,3590,3590,3590,0
|
|
20240627,153200,308429725,3590,3590,3590,3590,0
|
|
20240627,153100,308429725,3590,3590,3590,3590,0
|
|
20240627,153000,308429725,3590,3590,3590,3590,1952
|
|
20240627,152900,301422045,3575,3575,3575,3575,0
|
|
20240627,152800,301422045,3575,3575,3575,3575,0
|
|
20240627,152700,301422045,3575,3575,3575,3575,0
|
|
20240627,152600,301422045,3575,3575,3575,3575,0
|
|
20240627,152500,301422045,3575,3575,3575,3575,0
|
|
20240627,152400,301422045,3575,3575,3575,3575,0
|
|
20240627,152300,301422045,3575,3575,3575,3575,0
|
|
20240627,152200,301422045,3575,3575,3575,3575,0
|
|
20240627,152100,301422045,3575,3575,3575,3575,0
|
|
20240627,152000,301422045,3575,3575,3575,3575,0
|
|
20240627,151900,301422045,3575,3550,3575,3540,3036
|
|
20240627,151800,290642130,3540,3540,3540,3540,49
|
|
20240627,151700,290468670,3540,3540,3550,3540,128
|
|
20240627,151600,290015370,3540,3545,3545,3540,123
|
|
20240627,151500,289579920,3555,3550,3555,3545,1105
|
|
20240627,151400,285652195,3545,3545,3545,3545,0
|
|
20240627,151300,285652195,3545,3545,3545,3545,0
|
|
20240627,151200,285652195,3545,3545,3545,3545,90
|
|
20240627,151100,285333145,3545,3545,3545,3545,0
|
|
20240627,151000,285333145,3545,3545,3545,3545,2345
|
|
20240627,150900,277020120,3545,3545,3545,3545,74
|
|
20240627,150800,276757790,3540,3540,3540,3540,1171
|
|
20240627,150700,272612450,3540,3540,3540,3540,0
|
|
20240627,150600,272612450,3540,3540,3540,3540,50
|
|
20240627,150500,272435450,3545,3545,3545,3545,0
|
|
20240627,150400,272435450,3545,3545,3545,3545,0
|
|
20240627,150300,272435450,3545,3545,3545,3545,0
|
|
20240627,150200,272435450,3545,3545,3545,3545,500
|
|
20240627,150100,270662950,3545,3550,3550,3545,1009
|
|
20240627,150000,267086040,3550,3550,3550,3550,0
|
|
20240627,145900,267086040,3550,3550,3550,3550,0
|
|
20240627,145800,267086040,3550,3550,3550,3550,0
|
|
20240627,145700,267086040,3550,3555,3555,3550,36
|
|
20240627,145600,266958235,3555,3555,3555,3555,0
|
|
20240627,145500,266958235,3555,3555,3555,3555,0
|
|
20240627,145400,266958235,3555,3555,3555,3555,2
|
|
20240627,145300,266951125,3555,3555,3555,3555,26
|
|
20240627,145200,266858695,3560,3560,3560,3560,0
|
|
20240627,145100,266858695,3560,3560,3560,3560,1132
|
|
20240627,145000,262828775,3565,3565,3565,3565,0
|
|
20240627,144900,262828775,3565,3570,3570,3565,2020
|
|
20240627,144800,255622670,3575,3560,3600,3560,3849
|
|
20240627,144700,241852865,3560,3560,3560,3560,72
|
|
20240627,144600,241596545,3550,3550,3550,3550,100
|
|
20240627,144500,241241545,3555,3555,3555,3555,0
|
|
20240627,144400,241241545,3555,3555,3555,3555,0
|
|
20240627,144300,241241545,3555,3555,3555,3555,0
|
|
20240627,144200,241241545,3555,3555,3555,3555,0
|
|
20240627,144100,241241545,3555,3555,3555,3555,0
|
|
20240627,144000,241241545,3555,3555,3555,3555,0
|
|
20240627,143900,241241545,3555,3545,3555,3545,138
|
|
20240627,143800,240750965,3550,3545,3555,3545,91
|
|
20240627,143700,240427545,3555,3545,3555,3545,10
|
|
20240627,143600,240392005,3555,3555,3555,3555,0
|
|
20240627,143500,240392005,3555,3555,3555,3555,0
|
|
20240627,143400,240392005,3555,3555,3555,3555,0
|
|
20240627,143300,240392005,3555,3555,3555,3555,0
|
|
20240627,143200,240392005,3555,3555,3555,3555,0
|
|
20240627,143100,240392005,3555,3555,3555,3555,0
|
|
20240627,143000,240392005,3555,3545,3555,3545,50
|
|
20240627,142900,240214265,3550,3540,3550,3540,400
|
|
20240627,142800,238798130,3540,3540,3540,3540,0
|
|
20240627,142700,238798130,3540,3545,3545,3540,664
|
|
20240627,142600,236446755,3545,3545,3545,3545,0
|
|
20240627,142500,236446755,3545,3545,3545,3545,338
|
|
20240627,142400,235248545,3535,3535,3535,3535,0
|
|
20240627,142300,235248545,3535,3535,3535,3535,0
|
|
20240627,142200,235248545,3535,3535,3535,3535,0
|
|
20240627,142100,235248545,3535,3535,3535,3535,0
|
|
20240627,142000,235248545,3535,3535,3535,3535,0
|
|
20240627,141900,235248545,3535,3540,3540,3535,500
|
|
20240627,141800,233481025,3545,3545,3545,3545,2
|
|
20240627,141700,233473935,3545,3545,3545,3545,0
|
|
20240627,141600,233473935,3545,3545,3545,3545,0
|
|
20240627,141500,233473935,3545,3545,3545,3545,0
|
|
20240627,141400,233473935,3545,3545,3545,3545,0
|
|
20240627,141300,233473935,3545,3545,3545,3545,0
|
|
20240627,141200,233473935,3545,3545,3545,3545,0
|
|
20240627,141100,233473935,3545,3545,3545,3545,0
|
|
20240627,141000,233473935,3545,3545,3545,3545,0
|
|
20240627,140900,233473935,3545,3545,3545,3545,0
|
|
20240627,140800,233473935,3545,3545,3545,3545,1
|
|
20240627,140700,233470390,3545,3545,3545,3545,0
|
|
20240627,140600,233470390,3545,3545,3545,3545,1
|
|
20240627,140500,233466845,3540,3535,3540,3535,1210
|
|
20240627,140400,229189490,3535,3535,3535,3535,1
|
|
20240627,140300,229185955,3530,3530,3530,3530,60
|
|
20240627,140200,228974155,3530,3530,3530,3530,60
|
|
20240627,140100,228762355,3530,3530,3530,3530,80
|
|
20240627,140000,228479955,3530,3530,3530,3530,60
|
|
20240627,135900,228268155,3530,3530,3530,3530,80
|
|
20240627,135800,227985755,3530,3530,3540,3530,1272
|
|
20240627,135700,223489425,3540,3525,3540,3525,91
|
|
20240627,135600,223168310,3540,3530,3540,3525,74
|
|
20240627,135500,222907210,3535,3525,3555,3525,880
|
|
20240627,135400,219794450,3525,3525,3525,3525,60
|
|
20240627,135300,219582950,3525,3525,3525,3525,80
|
|
20240627,135200,219300950,3525,3525,3535,3525,71
|
|
20240627,135100,219050565,3525,3525,3535,3525,100
|
|
20240627,135000,218697865,3540,3525,3540,3525,710
|
|
20240627,134900,216188515,3525,3525,3525,3525,80
|
|
20240627,134800,215906515,3525,3530,3530,3525,59
|
|
20240627,134700,215698460,3530,3525,3530,3525,345
|
|
20240627,134600,214480910,3525,3525,3530,3525,132
|
|
20240627,134500,214015250,3525,3520,3525,3520,87
|
|
20240627,134400,213708775,3520,3520,3520,3520,60
|
|
20240627,134300,213497575,3520,3520,3520,3520,2280
|
|
20240627,134200,205471975,3520,3520,3520,3520,60
|
|
20240627,134100,205260775,3520,3520,3525,3520,90
|
|
20240627,134000,204943925,3525,3525,3525,3525,43
|
|
20240627,133900,204792350,3525,3520,3525,3520,87
|
|
20240627,133800,204486075,3520,3520,3520,3520,60
|
|
20240627,133700,204274875,3520,3525,3525,3520,73
|
|
20240627,133600,204017650,3525,3525,3525,3525,60
|
|
20240627,133500,203806150,3525,3525,3530,3525,84
|
|
20240627,133400,203510030,3525,3525,3525,3525,60
|
|
20240627,133300,203298530,3525,3525,3525,3525,80
|
|
20240627,133200,203016530,3525,3525,3525,3525,60
|
|
20240627,133100,202805030,3525,3525,3525,3525,80
|
|
20240627,133000,202523030,3525,3525,3525,3525,60
|
|
20240627,132900,202311530,3525,3525,3525,3525,60
|
|
20240627,132800,202100030,3525,3525,3525,3525,80
|
|
20240627,132700,201818030,3525,3525,3525,3525,60
|
|
20240627,132600,201606530,3525,3525,3525,3525,80
|
|
20240627,132500,201324530,3525,3525,3525,3525,60
|
|
20240627,132400,201113030,3525,3525,3525,3525,80
|
|
20240627,132300,200831030,3525,3525,3525,3525,62
|
|
20240627,132200,200612480,3525,3525,3525,3525,80
|
|
20240627,132100,200330480,3525,3525,3530,3525,61
|
|
20240627,132000,200115450,3525,3520,3525,3520,88
|
|
20240627,131900,199805350,3520,3520,3520,3520,60
|
|
20240627,131800,199594150,3525,3525,3525,3525,72
|
|
20240627,131700,199340350,3525,3535,3535,3525,62
|
|
20240627,131600,199121780,3525,3525,3525,3525,80
|
|
20240627,131500,198839780,3525,3525,3525,3525,60
|
|
20240627,131400,198628280,3525,3525,3525,3525,82
|
|
20240627,131300,198339230,3525,3525,3525,3525,60
|
|
20240627,131200,198127730,3530,3520,3570,3520,948
|
|
20240627,131100,194766570,3520,3520,3520,3520,60
|
|
20240627,131000,194555370,3530,3520,3530,3520,2518
|
|
20240627,130900,185669035,3520,3520,3520,3520,60
|
|
20240627,130800,185457835,3520,3520,3525,3520,421
|
|
20240627,130700,183975375,3520,3520,3525,3520,236
|
|
20240627,130600,183144650,3520,3525,3525,3520,1212
|
|
20240627,130500,178873520,3525,3525,3525,3525,235
|
|
20240627,130400,178045145,3525,3525,3525,3525,255
|
|
20240627,130300,177146270,3525,3525,3530,3525,290
|
|
20240627,130200,176123645,3525,3530,3530,3525,599
|
|
20240627,130100,174009665,3525,3530,3530,3525,1109
|
|
20240627,130000,170095675,3530,3535,3535,3530,510
|
|
20240627,125900,168293895,3535,3535,3535,3535,235
|
|
20240627,125800,167463170,3535,3540,3540,3535,375
|
|
20240627,125700,166135770,3535,3535,3535,3535,0
|
|
20240627,125600,166135770,3535,3535,3535,3535,0
|
|
20240627,125500,166135770,3535,3535,3535,3535,0
|
|
20240627,125400,166135770,3535,3535,3535,3535,0
|
|
20240627,125300,166135770,3535,3535,3535,3535,0
|
|
20240627,125200,166135770,3535,3535,3535,3535,0
|
|
20240627,125100,166135770,3535,3535,3535,3535,0
|
|
20240627,125000,166135770,3535,3535,3535,3535,0
|
|
20240627,124900,166135770,3535,3535,3535,3535,403
|
|
20240627,124800,164711165,3535,3535,3535,3535,0
|
|
20240627,124700,164711165,3535,3535,3535,3535,0
|
|
20240627,124600,164711165,3535,3535,3535,3535,311
|
|
20240627,124500,163611780,3530,3535,3535,3530,2000
|
|
20240627,124400,156544880,3535,3545,3545,3535,2500
|
|
20240627,124300,147690830,3550,3550,3550,3550,0
|
|
20240627,124200,147690830,3550,3550,3550,3550,0
|
|
20240627,124100,147690830,3550,3550,3550,3550,0
|
|
20240627,124000,147690830,3550,3550,3550,3550,0
|
|
20240627,123900,147690830,3550,3550,3550,3550,0
|
|
20240627,123800,147690830,3550,3550,3550,3550,0
|
|
20240627,123700,147690830,3550,3550,3550,3550,0
|
|
20240627,123600,147690830,3550,3550,3550,3550,0
|
|
20240627,123500,147690830,3550,3550,3550,3550,0
|
|
20240627,123400,147690830,3550,3550,3550,3550,0
|
|
20240627,123300,147690830,3550,3550,3550,3550,0
|
|
20240627,123200,147690830,3550,3550,3550,3550,0
|
|
20240627,123100,147690830,3550,3550,3550,3550,0
|
|
20240627,123000,147690830,3550,3550,3550,3550,0
|
|
20240627,122900,147690830,3550,3550,3550,3550,0
|
|
20240627,122800,147690830,3550,3550,3550,3550,0
|
|
20240627,122700,147690830,3550,3550,3550,3550,0
|
|
20240627,122600,147690830,3550,3550,3550,3550,0
|
|
20240627,122500,147690830,3550,3550,3550,3550,140
|
|
20240627,122400,147193830,3550,3550,3550,3550,0
|
|
20240627,122300,147193830,3550,3550,3550,3550,1
|
|
20240627,122200,147190280,3550,3550,3550,3550,0
|
|
20240627,122100,147190280,3550,3550,3550,3550,0
|
|
20240627,122000,147190280,3550,3550,3550,3550,0
|
|
20240627,121900,147190280,3550,3550,3550,3550,0
|
|
20240627,121800,147190280,3550,3550,3550,3550,0
|
|
20240627,121700,147190280,3550,3550,3550,3550,1
|
|
20240627,121600,147186730,3550,3550,3550,3550,0
|
|
20240627,121500,147186730,3550,3550,3550,3550,0
|
|
20240627,121400,147186730,3550,3550,3550,3550,0
|
|
20240627,121300,147186730,3550,3550,3550,3550,144
|
|
20240627,121200,146675530,3555,3555,3555,3555,0
|
|
20240627,121100,146675530,3555,3555,3555,3555,5
|
|
20240627,121000,146657755,3555,3555,3555,3555,0
|
|
20240627,120900,146657755,3555,3555,3555,3555,0
|
|
20240627,120800,146657755,3555,3555,3555,3555,0
|
|
20240627,120700,146657755,3555,3555,3555,3555,0
|
|
20240627,120600,146657755,3555,3555,3555,3555,0
|
|
20240627,120500,146657755,3555,3555,3555,3555,0
|
|
20240627,120400,146657755,3555,3555,3555,3555,0
|
|
20240627,120300,146657755,3555,3555,3555,3555,0
|
|
20240627,120200,146657755,3555,3555,3555,3555,0
|
|
20240627,120100,146657755,3555,3555,3555,3555,0
|
|
20240627,120000,146657755,3555,3555,3555,3555,0
|
|
20240627,115900,146657755,3555,3555,3555,3555,0
|
|
20240627,115800,146657755,3555,3555,3555,3555,0
|
|
20240627,115700,146657755,3555,3555,3555,3555,0
|
|
20240627,115600,146657755,3555,3555,3555,3555,0
|
|
20240627,115500,146657755,3555,3555,3555,3555,0
|
|
20240627,115400,146657755,3555,3555,3555,3555,0
|
|
20240627,115300,146657755,3555,3555,3555,3555,25
|
|
20240627,115200,146568880,3555,3555,3555,3555,0
|
|
20240627,115100,146568880,3555,3555,3555,3555,0
|
|
20240627,115000,146568880,3555,3555,3555,3555,400
|
|
20240627,114900,145146880,3555,3555,3555,3555,0
|
|
20240627,114800,145146880,3555,3555,3555,3555,0
|
|
20240627,114700,145146880,3555,3555,3555,3555,0
|
|
20240627,114600,145146880,3555,3555,3555,3555,0
|
|
20240627,114500,145146880,3555,3555,3555,3555,0
|
|
20240627,114400,145146880,3555,3555,3555,3555,0
|
|
20240627,114300,145146880,3555,3550,3555,3550,102
|
|
20240627,114200,144784775,3555,3555,3555,3555,0
|
|
20240627,114100,144784775,3555,3555,3555,3555,10
|
|
20240627,114000,144749225,3555,3555,3555,3555,2
|
|
20240627,113900,144742115,3555,3555,3555,3555,0
|
|
20240627,113800,144742115,3555,3555,3555,3555,0
|
|
20240627,113700,144742115,3555,3555,3555,3555,0
|
|
20240627,113600,144742115,3555,3555,3555,3555,0
|
|
20240627,113500,144742115,3555,3555,3555,3555,0
|
|
20240627,113400,144742115,3555,3555,3555,3555,0
|
|
20240627,113300,144742115,3555,3555,3555,3555,443
|
|
20240627,113200,143167250,3560,3560,3560,3560,0
|
|
20240627,113100,143167250,3560,3560,3560,3560,0
|
|
20240627,113000,143167250,3560,3560,3560,3560,1
|
|
20240627,112900,143163690,3560,3560,3560,3560,0
|
|
20240627,112800,143163690,3560,3560,3560,3560,0
|
|
20240627,112700,143163690,3560,3560,3560,3560,0
|
|
20240627,112600,143163690,3560,3560,3560,3560,0
|
|
20240627,112500,143163690,3560,3560,3560,3560,0
|
|
20240627,112400,143163690,3560,3560,3560,3560,0
|
|
20240627,112300,143163690,3560,3580,3580,3560,16507
|
|
20240627,112200,84184410,3580,3585,3585,3580,5907
|
|
20240627,112100,63022485,3590,3590,3590,3590,2
|
|
20240627,112000,63015305,3590,3590,3590,3590,0
|
|
20240627,111900,63015305,3590,3590,3590,3590,0
|
|
20240627,111800,63015305,3590,3590,3590,3590,0
|
|
20240627,111700,63015305,3590,3590,3590,3590,59
|
|
20240627,111600,62803495,3595,3595,3595,3595,0
|
|
20240627,111500,62803495,3595,3595,3595,3595,1
|
|
20240627,111400,62799900,3590,3590,3590,3590,0
|
|
20240627,111300,62799900,3590,3590,3590,3590,0
|
|
20240627,111200,62799900,3590,3590,3590,3590,1769
|
|
20240627,111100,56449190,3585,3585,3585,3585,30
|
|
20240627,111000,56341640,3585,3585,3585,3585,451
|
|
20240627,110900,54724805,3585,3585,3585,3585,50
|
|
20240627,110800,54545555,3585,3585,3585,3585,0
|
|
20240627,110700,54545555,3585,3585,3585,3585,300
|
|
20240627,110600,53470055,3580,3580,3580,3580,0
|
|
20240627,110500,53470055,3580,3580,3580,3580,200
|
|
20240627,110400,52754055,3580,3580,3580,3580,1360
|
|
20240627,110300,47885255,3580,3580,3580,3580,0
|
|
20240627,110200,47885255,3580,3580,3580,3580,0
|
|
20240627,110100,47885255,3580,3580,3580,3580,1
|
|
20240627,110000,47881675,3580,3580,3580,3580,0
|
|
20240627,105900,47881675,3580,3580,3580,3580,0
|
|
20240627,105800,47881675,3580,3580,3580,3580,0
|
|
20240627,105700,47881675,3580,3580,3580,3580,0
|
|
20240627,105600,47881675,3580,3580,3580,3580,0
|
|
20240627,105500,47881675,3580,3580,3580,3580,0
|
|
20240627,105400,47881675,3580,3580,3580,3580,0
|
|
20240627,105300,47881675,3580,3580,3580,3580,0
|
|
20240627,105200,47881675,3580,3580,3580,3580,0
|
|
20240627,105100,47881675,3580,3580,3580,3580,0
|
|
20240627,105000,47881675,3580,3580,3580,3580,0
|
|
20240627,104900,47881675,3580,3580,3580,3580,0
|
|
20240627,104800,47881675,3580,3580,3580,3580,6
|
|
20240627,104700,47860195,3580,3580,3580,3580,0
|
|
20240627,104600,47860195,3580,3580,3580,3580,0
|
|
20240627,104500,47860195,3580,3580,3580,3580,0
|
|
20240627,104400,47860195,3580,3580,3580,3580,0
|
|
20240627,104300,47860195,3580,3580,3580,3580,0
|
|
20240627,104200,47860195,3580,3580,3580,3580,0
|
|
20240627,104100,47860195,3580,3580,3580,3580,0
|
|
20240627,104000,47860195,3580,3580,3580,3580,6
|
|
20240627,103900,47838715,3580,3580,3580,3580,2
|
|
20240627,103800,47831555,3575,3575,3575,3575,0
|
|
20240627,103700,47831555,3575,3575,3575,3575,106
|
|
20240627,103600,47452605,3580,3580,3580,3580,0
|
|
20240627,103500,47452605,3580,3580,3580,3580,0
|
|
20240627,103400,47452605,3580,3580,3580,3580,0
|
|
20240627,103300,47452605,3580,3580,3580,3580,0
|
|
20240627,103200,47452605,3580,3580,3580,3580,0
|
|
20240627,103100,47452605,3580,3580,3580,3580,6
|
|
20240627,103000,47431125,3570,3570,3570,3570,0
|
|
20240627,102900,47431125,3570,3580,3580,3570,23
|
|
20240627,102800,47348885,3580,3575,3580,3575,20
|
|
20240627,102700,47277305,3575,3575,3575,3575,1
|
|
20240627,102600,47273730,3575,3575,3575,3575,0
|
|
20240627,102500,47273730,3575,3575,3575,3575,0
|
|
20240627,102400,47273730,3575,3570,3575,3570,843
|
|
20240627,102300,44264215,3570,3570,3570,3570,0
|
|
20240627,102200,44264215,3570,3570,3570,3570,0
|
|
20240627,102100,44264215,3570,3570,3570,3570,1
|
|
20240627,102000,44260645,3560,3560,3560,3560,10
|
|
20240627,101900,44225045,3570,3570,3570,3570,2
|
|
20240627,101800,44217905,3565,3565,3565,3565,0
|
|
20240627,101700,44217905,3565,3565,3565,3565,0
|
|
20240627,101600,44217905,3565,3565,3565,3565,0
|
|
20240627,101500,44217905,3565,3565,3565,3565,0
|
|
20240627,101400,44217905,3565,3565,3565,3565,32
|
|
20240627,101300,44103825,3565,3565,3565,3565,0
|
|
20240627,101200,44103825,3565,3565,3565,3565,0
|
|
20240627,101100,44103825,3565,3565,3565,3565,0
|
|
20240627,101000,44103825,3565,3565,3565,3565,13
|
|
20240627,100900,44057480,3565,3565,3565,3565,0
|
|
20240627,100800,44057480,3565,3565,3565,3565,0
|
|
20240627,100700,44057480,3565,3565,3565,3565,0
|
|
20240627,100600,44057480,3565,3565,3565,3565,0
|
|
20240627,100500,44057480,3565,3565,3565,3565,0
|
|
20240627,100400,44057480,3565,3565,3565,3565,0
|
|
20240627,100300,44057480,3565,3565,3565,3565,0
|
|
20240627,100200,44057480,3565,3565,3565,3565,0
|
|
20240627,100100,44057480,3565,3565,3565,3565,20
|
|
20240627,100000,43986180,3570,3570,3570,3570,0
|
|
20240627,095900,43986180,3570,3570,3570,3570,0
|
|
20240627,095800,43986180,3570,3570,3570,3570,0
|
|
20240627,095700,43986180,3570,3570,3570,3570,0
|
|
20240627,095600,43986180,3570,3570,3570,3570,0
|
|
20240627,095500,43986180,3570,3570,3570,3570,0
|
|
20240627,095400,43986180,3570,3570,3570,3570,0
|
|
20240627,095300,43986180,3570,3570,3570,3570,100
|
|
20240627,095200,43629180,3570,3570,3570,3570,0
|
|
20240627,095100,43629180,3570,3570,3570,3570,0
|
|
20240627,095000,43629180,3570,3570,3570,3570,0
|
|
20240627,094900,43629180,3570,3565,3570,3565,89
|
|
20240627,094800,43311475,3565,3565,3565,3565,0
|
|
20240627,094700,43311475,3565,3565,3565,3565,0
|
|
20240627,094600,43311475,3565,3565,3565,3565,1
|
|
20240627,094500,43307910,3555,3555,3555,3555,0
|
|
20240627,094400,43307910,3555,3555,3555,3555,0
|
|
20240627,094300,43307910,3555,3555,3555,3555,0
|
|
20240627,094200,43307910,3555,3555,3555,3555,0
|
|
20240627,094100,43307910,3555,3555,3555,3555,0
|
|
20240627,094000,43307910,3555,3555,3555,3555,4
|
|
20240627,093900,43293690,3545,3545,3545,3545,655
|
|
20240627,093800,40971715,3545,3545,3545,3545,3
|
|
20240627,093700,40961080,3545,3545,3545,3545,0
|
|
20240627,093600,40961080,3545,3545,3545,3545,0
|
|
20240627,093500,40961080,3545,3545,3545,3545,200
|
|
20240627,093400,40252080,3540,3540,3540,3540,20
|
|
20240627,093300,40181280,3540,3540,3540,3540,20
|
|
20240627,093200,40110480,3545,3540,3545,3540,370
|
|
20240627,093100,38798930,3540,3545,3545,3540,23
|
|
20240627,093000,38717495,3545,3555,3565,3545,989
|
|
20240627,092900,35211140,3555,3550,3560,3550,64
|
|
20240627,092800,34983475,3540,3550,3550,3540,1420
|
|
20240627,092700,29950440,3550,3555,3555,3550,2800
|
|
20240627,092600,19996730,3555,3565,3565,3555,96
|
|
20240627,092500,19655080,3555,3555,3555,3555,58
|
|
20240627,092400,19448890,3555,3555,3555,3555,117
|
|
20240627,092300,19032955,3555,3555,3555,3555,58
|
|
20240627,092200,18826765,3555,3555,3555,3555,58
|
|
20240627,092100,18620575,3560,3560,3560,3560,117
|
|
20240627,092000,18204055,3555,3555,3555,3555,58
|
|
20240627,091900,17997865,3555,3555,3555,3555,58
|
|
20240627,091800,17791675,3555,3555,3555,3555,117
|
|
20240627,091700,17375740,3560,3560,3560,3560,58
|
|
20240627,091600,17169260,3560,3560,3560,3560,59
|
|
20240627,091500,16959220,3560,3560,3560,3560,653
|
|
20240627,091400,14634540,3560,3560,3560,3560,347
|
|
20240627,091300,13399220,3560,3570,3570,3560,74
|
|
20240627,091200,13135180,3580,3580,3580,3580,0
|
|
20240627,091100,13135180,3580,3580,3580,3580,0
|
|
20240627,091000,13135180,3580,3575,3580,3570,238
|
|
20240627,090900,12285265,3575,3575,3575,3575,0
|
|
20240627,090800,12285265,3575,3560,3575,3560,231
|
|
20240627,090700,11462440,3570,3570,3570,3570,0
|
|
20240627,090600,11462440,3570,3560,3570,3560,33
|
|
20240627,090500,11344690,3555,3555,3555,3555,200
|
|
20240627,090400,10633690,3555,3555,3555,3555,146
|
|
20240627,090300,10114660,3555,3555,3560,3555,13
|
|
20240627,090200,10068425,3550,3555,3555,3550,623
|
|
20240627,090100,7856750,3550,3550,3550,3550,6
|
|
20240627,090000,7835450,3545,3525,3545,3525,2218
|