598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185500,733440270,3280,3280,3280,3280,1365
|
|
20240627,185400,733440270,3280,3280,3280,3280,0
|
|
20240627,185300,733440270,3280,3280,3280,3280,0
|
|
20240627,185200,733440270,3280,3280,3280,3280,0
|
|
20240627,185100,733440270,3280,3280,3280,3280,0
|
|
20240627,185000,733440270,3280,3280,3280,3280,0
|
|
20240627,184900,733440270,3280,3280,3280,3280,0
|
|
20240627,184800,733440270,3280,3280,3280,3280,0
|
|
20240627,184700,733440270,3280,3280,3280,3280,0
|
|
20240627,184600,733440270,3280,3280,3280,3280,0
|
|
20240627,184500,733440270,3280,3280,3280,3280,0
|
|
20240627,184400,733440270,3280,3280,3280,3280,0
|
|
20240627,184300,733440270,3280,3280,3280,3280,0
|
|
20240627,184200,733440270,3280,3280,3280,3280,0
|
|
20240627,184100,733440270,3280,3280,3280,3280,0
|
|
20240627,184000,733440270,3280,3280,3280,3280,0
|
|
20240627,183900,733440270,3280,3280,3280,3280,0
|
|
20240627,183800,733440270,3280,3280,3280,3280,0
|
|
20240627,183700,733440270,3280,3280,3280,3280,0
|
|
20240627,183600,733440270,3280,3280,3280,3280,0
|
|
20240627,183500,733440270,3280,3280,3280,3280,0
|
|
20240627,183400,733440270,3280,3280,3280,3280,0
|
|
20240627,183300,733440270,3280,3280,3280,3280,0
|
|
20240627,183200,733440270,3280,3280,3280,3280,0
|
|
20240627,183100,733440270,3280,3280,3280,3280,0
|
|
20240627,183000,733440270,3280,3280,3280,3280,0
|
|
20240627,182900,733440270,3280,3280,3280,3280,0
|
|
20240627,182800,733440270,3280,3280,3280,3280,0
|
|
20240627,182700,733440270,3280,3280,3280,3280,0
|
|
20240627,182600,733440270,3280,3280,3280,3280,0
|
|
20240627,182500,733440270,3280,3280,3280,3280,1365
|
|
20240627,182400,733440270,3280,3280,3280,3280,0
|
|
20240627,182300,733440270,3280,3280,3280,3280,0
|
|
20240627,182200,733440270,3280,3280,3280,3280,0
|
|
20240627,182100,733440270,3280,3280,3280,3280,0
|
|
20240627,182000,733440270,3280,3280,3280,3280,0
|
|
20240627,181900,733440270,3280,3280,3280,3280,0
|
|
20240627,181800,733440270,3280,3280,3280,3280,0
|
|
20240627,181700,733440270,3280,3280,3280,3280,0
|
|
20240627,181600,733440270,3280,3280,3280,3280,0
|
|
20240627,181500,733440270,3280,3280,3280,3280,0
|
|
20240627,181400,733440270,3280,3280,3280,3280,0
|
|
20240627,181300,733440270,3280,3280,3280,3280,0
|
|
20240627,181200,733440270,3280,3280,3280,3280,0
|
|
20240627,181100,733440270,3280,3280,3280,3280,0
|
|
20240627,181000,733440270,3280,3280,3280,3280,0
|
|
20240627,180900,733440270,3280,3280,3280,3280,0
|
|
20240627,180800,733440270,3280,3280,3280,3280,0
|
|
20240627,180700,733440270,3280,3280,3280,3280,0
|
|
20240627,180600,733440270,3280,3280,3280,3280,0
|
|
20240627,180500,733440270,3280,3280,3280,3280,0
|
|
20240627,180400,733440270,3280,3280,3280,3280,0
|
|
20240627,180300,733440270,3280,3280,3280,3280,0
|
|
20240627,180200,733440270,3280,3280,3280,3280,0
|
|
20240627,180100,733440270,3280,3280,3280,3280,0
|
|
20240627,180000,733440270,3280,3280,3280,3280,0
|
|
20240627,175900,733440270,3280,3280,3280,3280,0
|
|
20240627,175800,733440270,3280,3280,3280,3280,0
|
|
20240627,175700,733440270,3280,3280,3280,3280,0
|
|
20240627,175600,733440270,3280,3280,3280,3280,0
|
|
20240627,175500,733440270,3280,3280,3280,3280,1365
|
|
20240627,175400,733440270,3280,3280,3280,3280,0
|
|
20240627,175300,733440270,3280,3280,3280,3280,0
|
|
20240627,175200,733440270,3280,3280,3280,3280,0
|
|
20240627,175100,733440270,3280,3280,3280,3280,0
|
|
20240627,175000,733440270,3280,3280,3280,3280,0
|
|
20240627,174900,733440270,3280,3280,3280,3280,0
|
|
20240627,174800,733440270,3280,3280,3280,3280,0
|
|
20240627,174700,733440270,3280,3280,3280,3280,0
|
|
20240627,174600,733440270,3280,3280,3280,3280,0
|
|
20240627,174500,733440270,3280,3280,3280,3280,0
|
|
20240627,174400,733440270,3280,3280,3280,3280,0
|
|
20240627,174300,733440270,3280,3280,3280,3280,0
|
|
20240627,174200,733440270,3280,3280,3280,3280,0
|
|
20240627,174100,733440270,3280,3280,3280,3280,0
|
|
20240627,174000,733440270,3280,3280,3280,3280,0
|
|
20240627,173900,733440270,3280,3280,3280,3280,0
|
|
20240627,173800,733440270,3280,3280,3280,3280,0
|
|
20240627,173700,733440270,3280,3280,3280,3280,0
|
|
20240627,173600,733440270,3280,3280,3280,3280,0
|
|
20240627,173500,733440270,3280,3280,3280,3280,0
|
|
20240627,173400,733440270,3280,3280,3280,3280,0
|
|
20240627,173300,733440270,3280,3280,3280,3280,0
|
|
20240627,173200,733440270,3280,3280,3280,3280,0
|
|
20240627,173100,733440270,3280,3280,3280,3280,0
|
|
20240627,173000,733440270,3280,3280,3280,3280,0
|
|
20240627,172900,733440270,3280,3280,3280,3280,0
|
|
20240627,172800,733440270,3280,3280,3280,3280,0
|
|
20240627,172700,733440270,3280,3280,3280,3280,0
|
|
20240627,172600,733440270,3280,3280,3280,3280,0
|
|
20240627,172500,733440270,3280,3280,3280,3280,1365
|
|
20240627,172400,733440270,3280,3280,3280,3280,0
|
|
20240627,172300,733440270,3280,3280,3280,3280,0
|
|
20240627,172200,733440270,3280,3280,3280,3280,0
|
|
20240627,172100,733440270,3280,3280,3280,3280,0
|
|
20240627,172000,733440270,3280,3280,3280,3280,0
|
|
20240627,171900,733440270,3280,3280,3280,3280,0
|
|
20240627,171800,733440270,3280,3280,3280,3280,0
|
|
20240627,171700,733440270,3280,3280,3280,3280,0
|
|
20240627,171600,733440270,3280,3280,3280,3280,0
|
|
20240627,171500,733440270,3280,3280,3280,3280,0
|
|
20240627,171400,733440270,3280,3280,3280,3280,0
|
|
20240627,171300,733440270,3280,3280,3280,3280,0
|
|
20240627,171200,733440270,3280,3280,3280,3280,0
|
|
20240627,171100,733440270,3280,3280,3280,3280,0
|
|
20240627,171000,733440270,3280,3280,3280,3280,0
|
|
20240627,170900,733440270,3280,3280,3280,3280,0
|
|
20240627,170800,733440270,3280,3280,3280,3280,0
|
|
20240627,170700,733440270,3280,3280,3280,3280,0
|
|
20240627,170600,733440270,3280,3280,3280,3280,0
|
|
20240627,170500,733440270,3280,3280,3280,3280,0
|
|
20240627,170400,733440270,3280,3280,3280,3280,0
|
|
20240627,170300,733440270,3280,3280,3280,3280,0
|
|
20240627,170200,733440270,3280,3280,3280,3280,0
|
|
20240627,170100,733440270,3280,3280,3280,3280,0
|
|
20240627,170000,733440270,3280,3280,3280,3280,0
|
|
20240627,165900,733440270,3280,3280,3280,3280,0
|
|
20240627,165800,733440270,3280,3280,3280,3280,0
|
|
20240627,165700,733440270,3280,3280,3280,3280,0
|
|
20240627,165600,733440270,3280,3280,3280,3280,0
|
|
20240627,165500,733440270,3280,3280,3280,3280,1365
|
|
20240627,165400,733440270,3280,3280,3280,3280,0
|
|
20240627,165300,733440270,3280,3280,3280,3280,0
|
|
20240627,165200,733440270,3280,3280,3280,3280,0
|
|
20240627,165100,733440270,3280,3280,3280,3280,0
|
|
20240627,165000,733440270,3280,3280,3280,3280,0
|
|
20240627,164900,733440270,3280,3280,3280,3280,0
|
|
20240627,164800,733440270,3280,3280,3280,3280,0
|
|
20240627,164700,733440270,3280,3280,3280,3280,0
|
|
20240627,164600,733440270,3280,3280,3280,3280,0
|
|
20240627,164500,733440270,3280,3280,3280,3280,0
|
|
20240627,164400,733440270,3280,3280,3280,3280,0
|
|
20240627,164300,733440270,3280,3280,3280,3280,0
|
|
20240627,164200,733440270,3280,3280,3280,3280,0
|
|
20240627,164100,733440270,3280,3280,3280,3280,0
|
|
20240627,164000,733440270,3280,3280,3280,3280,0
|
|
20240627,163900,733440270,3280,3280,3280,3280,0
|
|
20240627,163800,733440270,3280,3280,3280,3280,0
|
|
20240627,163700,733440270,3280,3280,3280,3280,0
|
|
20240627,163600,733440270,3280,3280,3280,3280,0
|
|
20240627,163500,733440270,3280,3280,3280,3280,0
|
|
20240627,163400,733440270,3280,3280,3280,3280,0
|
|
20240627,163300,733440270,3280,3280,3280,3280,0
|
|
20240627,163200,733440270,3280,3280,3280,3280,0
|
|
20240627,163100,733440270,3280,3280,3280,3280,0
|
|
20240627,163000,733440270,3280,3280,3280,3280,0
|
|
20240627,162900,733440270,3280,3280,3280,3280,0
|
|
20240627,162800,733440270,3280,3280,3280,3280,0
|
|
20240627,162700,733440270,3280,3280,3280,3280,0
|
|
20240627,162600,733440270,3280,3280,3280,3280,0
|
|
20240627,162500,733440270,3280,3280,3280,3280,1365
|
|
20240627,162400,733440270,3280,3280,3280,3280,0
|
|
20240627,162300,733440270,3280,3280,3280,3280,0
|
|
20240627,162200,733440270,3280,3280,3280,3280,0
|
|
20240627,162100,733440270,3280,3280,3280,3280,0
|
|
20240627,162000,733440270,3280,3280,3280,3280,0
|
|
20240627,161900,733440270,3280,3280,3280,3280,0
|
|
20240627,161800,733440270,3280,3280,3280,3280,0
|
|
20240627,161700,733440270,3280,3280,3280,3280,0
|
|
20240627,161600,733440270,3280,3280,3280,3280,0
|
|
20240627,161500,733440270,3280,3280,3280,3280,0
|
|
20240627,161400,733440270,3280,3280,3280,3280,0
|
|
20240627,161300,733440270,3280,3280,3280,3280,0
|
|
20240627,161200,733440270,3280,3280,3280,3280,0
|
|
20240627,161100,733440270,3280,3280,3280,3280,0
|
|
20240627,161000,733440270,3280,3280,3280,3280,0
|
|
20240627,160900,733440270,3280,3280,3280,3280,0
|
|
20240627,160800,733440270,3280,3280,3280,3280,0
|
|
20240627,160700,733440270,3280,3280,3280,3280,0
|
|
20240627,160600,733440270,3280,3280,3280,3280,0
|
|
20240627,160500,733440270,3280,3280,3280,3280,0
|
|
20240627,160400,733440270,3280,3280,3280,3280,0
|
|
20240627,160300,733440270,3280,3280,3280,3280,0
|
|
20240627,160200,733440270,3280,3280,3280,3280,0
|
|
20240627,160100,733440270,3280,3280,3280,3280,0
|
|
20240627,160000,733440270,3280,3280,3280,3280,0
|
|
20240627,155900,733440270,3280,3280,3280,3280,0
|
|
20240627,155800,733440270,3280,3280,3280,3280,0
|
|
20240627,155700,733440270,3280,3280,3280,3280,0
|
|
20240627,155600,733440270,3280,3280,3280,3280,0
|
|
20240627,155500,733440270,3280,3280,3280,3280,1365
|
|
20240627,155400,733440270,3280,3280,3280,3280,0
|
|
20240627,155300,733440270,3280,3280,3280,3280,0
|
|
20240627,155200,733440270,3280,3280,3280,3280,0
|
|
20240627,155100,733440270,3280,3280,3280,3280,0
|
|
20240627,155000,733440270,3280,3280,3280,3280,0
|
|
20240627,154900,733440270,3280,3280,3280,3280,0
|
|
20240627,154800,733440270,3280,3280,3280,3280,0
|
|
20240627,154700,733440270,3280,3280,3280,3280,0
|
|
20240627,154600,733440270,3280,3280,3280,3280,0
|
|
20240627,154500,733440270,3280,3280,3280,3280,0
|
|
20240627,154400,733440270,3280,3280,3280,3280,0
|
|
20240627,154300,733440270,3280,3280,3280,3280,0
|
|
20240627,154200,733440270,3280,3280,3280,3280,0
|
|
20240627,154100,733440270,3280,3280,3280,3280,0
|
|
20240627,154000,733440270,3280,3280,3280,3280,0
|
|
20240627,153900,733440270,3280,3280,3280,3280,0
|
|
20240627,153800,733440270,3280,3280,3280,3280,0
|
|
20240627,153700,733440270,3280,3280,3280,3280,0
|
|
20240627,153600,733440270,3280,3280,3280,3280,0
|
|
20240627,153500,733440270,3280,3280,3280,3280,0
|
|
20240627,153400,733440270,3280,3280,3280,3280,0
|
|
20240627,153300,733440270,3280,3280,3280,3280,0
|
|
20240627,153200,733440270,3280,3280,3280,3280,0
|
|
20240627,153100,733440270,3280,3280,3280,3280,0
|
|
20240627,153000,733440270,3280,3280,3280,3280,1365
|
|
20240627,152900,728963070,3280,3280,3280,3280,0
|
|
20240627,152800,728963070,3280,3280,3280,3280,0
|
|
20240627,152700,728963070,3280,3280,3280,3280,0
|
|
20240627,152600,728963070,3280,3280,3280,3280,0
|
|
20240627,152500,728963070,3280,3280,3280,3280,0
|
|
20240627,152400,728963070,3280,3280,3280,3280,0
|
|
20240627,152300,728963070,3280,3280,3280,3280,0
|
|
20240627,152200,728963070,3280,3280,3280,3280,0
|
|
20240627,152100,728963070,3280,3280,3280,3280,0
|
|
20240627,152000,728963070,3280,3280,3280,3280,0
|
|
20240627,151900,728963070,3280,3280,3280,3275,1741
|
|
20240627,151800,723260790,3280,3280,3285,3280,516
|
|
20240627,151700,721568305,3280,3280,3280,3275,5816
|
|
20240627,151600,702520765,3280,3285,3285,3280,251
|
|
20240627,151500,701697480,3275,3275,3275,3275,4565
|
|
20240627,151400,686747105,3275,3285,3285,3275,2153
|
|
20240627,151300,679692575,3285,3280,3285,3280,1911
|
|
20240627,151200,673423995,3280,3280,3280,3275,36
|
|
20240627,151100,673305940,3280,3280,3280,3280,146
|
|
20240627,151000,672827060,3280,3280,3280,3280,601
|
|
20240627,150900,670855780,3275,3275,3275,3275,1000
|
|
20240627,150800,667580780,3280,3280,3280,3280,35
|
|
20240627,150700,667465980,3280,3280,3280,3280,21
|
|
20240627,150600,667397100,3280,3280,3280,3280,0
|
|
20240627,150500,667397100,3280,3280,3280,3280,429
|
|
20240627,150400,665989980,3280,3280,3280,3280,2716
|
|
20240627,150300,657081500,3280,3280,3280,3280,500
|
|
20240627,150200,655441500,3280,3280,3280,3280,3935
|
|
20240627,150100,642534700,3285,3285,3285,3285,90
|
|
20240627,150000,642239050,3285,3285,3285,3285,0
|
|
20240627,145900,642239050,3285,3285,3285,3285,0
|
|
20240627,145800,642239050,3285,3295,3295,3285,5300
|
|
20240627,145700,624828540,3285,3290,3290,3285,200
|
|
20240627,145600,624171040,3295,3290,3295,3290,429
|
|
20240627,145500,622759485,3290,3295,3295,3290,1515
|
|
20240627,145400,617775110,3295,3290,3295,3290,3910
|
|
20240627,145300,604909665,3285,3285,3285,3285,85
|
|
20240627,145200,604630440,3285,3285,3285,3285,0
|
|
20240627,145100,604630440,3285,3280,3285,3280,128
|
|
20240627,145000,604210105,3280,3280,3280,3275,3982
|
|
20240627,144900,591160060,3280,3285,3285,3280,127
|
|
20240627,144800,590742890,3285,3285,3285,3285,1
|
|
20240627,144700,590739605,3285,3285,3285,3285,5
|
|
20240627,144600,590723180,3285,3285,3285,3285,5
|
|
20240627,144500,590706755,3285,3280,3285,3280,193
|
|
20240627,144400,590073610,3280,3285,3285,3275,3389
|
|
20240627,144300,578967635,3280,3280,3280,3280,215
|
|
20240627,144200,578262435,3280,3280,3280,3280,0
|
|
20240627,144100,578262435,3280,3280,3280,3280,526
|
|
20240627,144000,576537155,3280,3280,3280,3280,20
|
|
20240627,143900,576471555,3280,3280,3285,3280,117
|
|
20240627,143800,576087295,3280,3280,3280,3280,100
|
|
20240627,143700,575759295,3280,3285,3285,3280,1101
|
|
20240627,143600,572148010,3285,3285,3285,3285,7
|
|
20240627,143500,572125015,3285,3285,3285,3285,0
|
|
20240627,143400,572125015,3285,3285,3285,3285,3
|
|
20240627,143300,572115160,3285,3285,3285,3285,353
|
|
20240627,143200,570955555,3285,3285,3285,3285,10
|
|
20240627,143100,570922705,3285,3280,3285,3280,37
|
|
20240627,143000,570801165,3290,3285,3290,3285,301
|
|
20240627,142900,569812375,3285,3285,3285,3285,0
|
|
20240627,142800,569812375,3285,3285,3285,3285,300
|
|
20240627,142700,568826875,3280,3285,3285,3280,2001
|
|
20240627,142600,562263590,3285,3280,3285,3280,18630
|
|
20240627,142500,501157165,3280,3280,3280,3280,0
|
|
20240627,142400,501157165,3280,3280,3280,3280,3011
|
|
20240627,142300,491281085,3280,3280,3280,3280,3088
|
|
20240627,142200,481152445,3290,3290,3290,3290,0
|
|
20240627,142100,481152445,3290,3290,3290,3290,0
|
|
20240627,142000,481152445,3290,3290,3290,3290,40
|
|
20240627,141900,481020845,3290,3290,3290,3290,2
|
|
20240627,141800,481014265,3285,3285,3285,3285,100
|
|
20240627,141700,480685765,3290,3290,3290,3290,1
|
|
20240627,141600,480682475,3285,3280,3285,3280,4210
|
|
20240627,141500,466865325,3280,3280,3280,3280,20201
|
|
20240627,141400,400606045,3280,3280,3280,3280,878
|
|
20240627,141300,397726205,3280,3280,3280,3280,30
|
|
20240627,141200,397627805,3285,3285,3285,3285,1833
|
|
20240627,141100,391606400,3285,3285,3285,3285,0
|
|
20240627,141000,391606400,3285,3285,3285,3285,1192
|
|
20240627,140900,387690680,3285,3285,3285,3285,1292
|
|
20240627,140800,383446460,3285,3285,3290,3285,372
|
|
20240627,140700,382224430,3285,3285,3285,3285,352
|
|
20240627,140600,381068110,3285,3285,3285,3285,1464
|
|
20240627,140500,376258870,3290,3290,3290,3290,0
|
|
20240627,140400,376258870,3290,3290,3290,3290,0
|
|
20240627,140300,376258870,3290,3290,3290,3290,5
|
|
20240627,140200,376242420,3290,3290,3290,3290,10
|
|
20240627,140100,376209520,3285,3290,3290,3285,606
|
|
20240627,140000,374218280,3290,3290,3290,3290,4
|
|
20240627,135900,374205120,3290,3290,3290,3290,0
|
|
20240627,135800,374205120,3290,3290,3290,3290,2
|
|
20240627,135700,374198540,3290,3290,3290,3290,22
|
|
20240627,135600,374126160,3290,3290,3290,3290,25
|
|
20240627,135500,374043910,3290,3290,3290,3290,0
|
|
20240627,135400,374043910,3290,3290,3290,3290,29
|
|
20240627,135300,373948500,3285,3285,3285,3285,0
|
|
20240627,135200,373948500,3285,3285,3285,3285,201
|
|
20240627,135100,373288215,3285,3285,3285,3285,900
|
|
20240627,135000,370331715,3285,3285,3285,3285,57
|
|
20240627,134900,370144470,3285,3285,3285,3285,158
|
|
20240627,134800,369625440,3290,3290,3290,3290,110
|
|
20240627,134700,369263540,3290,3290,3290,3290,0
|
|
20240627,134600,369263540,3290,3290,3290,3285,928
|
|
20240627,134500,366215015,3285,3285,3285,3285,1731
|
|
20240627,134400,360528680,3285,3290,3290,3285,2496
|
|
20240627,134300,352317190,3295,3295,3295,3295,0
|
|
20240627,134200,352317190,3295,3295,3295,3295,0
|
|
20240627,134100,352317190,3295,3295,3295,3295,0
|
|
20240627,134000,352317190,3295,3295,3295,3295,0
|
|
20240627,133900,352317190,3295,3295,3295,3295,1
|
|
20240627,133800,352313895,3290,3290,3290,3290,0
|
|
20240627,133700,352313895,3290,3295,3295,3290,7881
|
|
20240627,133600,326385400,3290,3290,3290,3290,50
|
|
20240627,133500,326220900,3295,3290,3295,3290,915
|
|
20240627,133400,323210545,3295,3295,3295,3295,3
|
|
20240627,133300,323200660,3290,3290,3290,3290,0
|
|
20240627,133200,323200660,3290,3290,3290,3290,0
|
|
20240627,133100,323200660,3290,3290,3290,3290,460
|
|
20240627,133000,321687260,3290,3290,3290,3290,0
|
|
20240627,132900,321687260,3290,3290,3290,3290,685
|
|
20240627,132800,319433610,3295,3295,3295,3295,0
|
|
20240627,132700,319433610,3295,3295,3295,3295,0
|
|
20240627,132600,319433610,3295,3295,3295,3295,15
|
|
20240627,132500,319384185,3295,3295,3295,3295,36
|
|
20240627,132400,319265565,3295,3295,3295,3295,0
|
|
20240627,132300,319265565,3295,3295,3295,3295,0
|
|
20240627,132200,319265565,3295,3295,3295,3295,2
|
|
20240627,132100,319258975,3295,3295,3295,3295,0
|
|
20240627,132000,319258975,3295,3295,3295,3295,1
|
|
20240627,131900,319255680,3295,3295,3295,3295,0
|
|
20240627,131800,319255680,3295,3295,3295,3295,0
|
|
20240627,131700,319255680,3295,3295,3295,3295,1
|
|
20240627,131600,319252385,3290,3290,3290,3290,152
|
|
20240627,131500,318752305,3295,3295,3295,3295,2
|
|
20240627,131400,318745715,3295,3295,3295,3295,0
|
|
20240627,131300,318745715,3295,3295,3295,3295,0
|
|
20240627,131200,318745715,3295,3295,3295,3295,100
|
|
20240627,131100,318416215,3295,3295,3295,3295,100
|
|
20240627,131000,318086715,3295,3295,3295,3295,2
|
|
20240627,130900,318080125,3295,3295,3295,3295,0
|
|
20240627,130800,318080125,3295,3295,3295,3295,0
|
|
20240627,130700,318080125,3295,3290,3295,3290,7050
|
|
20240627,130600,294883625,3290,3290,3290,3290,1
|
|
20240627,130500,294880335,3290,3290,3290,3290,691
|
|
20240627,130400,292606945,3290,3290,3290,3290,0
|
|
20240627,130300,292606945,3290,3290,3290,3290,0
|
|
20240627,130200,292606945,3290,3290,3290,3290,695
|
|
20240627,130100,290320395,3290,3290,3290,3290,711
|
|
20240627,130000,287981205,3295,3295,3295,3295,16
|
|
20240627,125900,287928485,3295,3295,3295,3295,271
|
|
20240627,125800,287035540,3295,3290,3295,3290,417
|
|
20240627,125700,285663525,3290,3290,3290,3290,2
|
|
20240627,125600,285656945,3295,3295,3295,3295,20
|
|
20240627,125500,285591045,3295,3295,3295,3295,15
|
|
20240627,125400,285541620,3295,3295,3295,3295,0
|
|
20240627,125300,285541620,3295,3295,3295,3295,15
|
|
20240627,125200,285492195,3295,3295,3295,3295,10
|
|
20240627,125100,285459245,3295,3295,3295,3295,16
|
|
20240627,125000,285406525,3295,3295,3295,3295,15
|
|
20240627,124900,285357100,3290,3290,3290,3290,0
|
|
20240627,124800,285357100,3290,3295,3295,3290,36
|
|
20240627,124700,285238580,3295,3295,3295,3295,16
|
|
20240627,124600,285185860,3295,3295,3295,3295,0
|
|
20240627,124500,285185860,3295,3295,3295,3295,15
|
|
20240627,124400,285136435,3295,3295,3295,3295,0
|
|
20240627,124300,285136435,3295,3295,3295,3295,22
|
|
20240627,124200,285063945,3295,3300,3300,3295,32
|
|
20240627,124100,284958425,3295,3295,3295,3295,100
|
|
20240627,124000,284628925,3300,3300,3300,3300,15
|
|
20240627,123900,284579425,3300,3300,3300,3300,15
|
|
20240627,123800,284529925,3300,3300,3300,3300,0
|
|
20240627,123700,284529925,3300,3300,3300,3300,15
|
|
20240627,123600,284480425,3300,3300,3300,3300,0
|
|
20240627,123500,284480425,3300,3300,3300,3300,15
|
|
20240627,123400,284430925,3295,3295,3295,3295,9
|
|
20240627,123300,284401270,3290,3290,3290,3290,0
|
|
20240627,123200,284401270,3290,3290,3290,3290,2649
|
|
20240627,123100,275686060,3290,3290,3290,3290,15
|
|
20240627,123000,275636710,3290,3285,3290,3285,1412
|
|
20240627,122900,270994235,3290,3285,3290,3285,350
|
|
20240627,122800,269844410,3290,3295,3295,3290,511
|
|
20240627,122700,268163215,3295,3295,3295,3295,16
|
|
20240627,122600,268110495,3295,3295,3295,3295,16
|
|
20240627,122500,268057775,3290,3290,3290,3290,1
|
|
20240627,122400,268054485,3295,3290,3295,3290,439
|
|
20240627,122300,266610100,3290,3300,3300,3290,898
|
|
20240627,122200,263655520,3300,3300,3300,3300,15
|
|
20240627,122100,263606020,3300,3300,3300,3300,15
|
|
20240627,122000,263556520,3295,3295,3295,3295,3
|
|
20240627,121900,263546635,3295,3295,3295,3295,82
|
|
20240627,121800,263276445,3295,3295,3295,3295,15
|
|
20240627,121700,263227020,3300,3300,3300,3300,0
|
|
20240627,121600,263227020,3300,3300,3300,3300,15
|
|
20240627,121500,263177520,3300,3300,3300,3300,0
|
|
20240627,121400,263177520,3300,3295,3300,3295,117
|
|
20240627,121300,262791930,3290,3295,3295,3290,515
|
|
20240627,121200,261097505,3300,3290,3300,3290,101
|
|
20240627,121100,260765205,3300,3300,3300,3300,16
|
|
20240627,121000,260712405,3300,3300,3300,3300,15
|
|
20240627,120900,260662905,3300,3300,3300,3300,0
|
|
20240627,120800,260662905,3300,3300,3300,3300,15
|
|
20240627,120700,260613405,3300,3300,3300,3300,0
|
|
20240627,120600,260613405,3300,3300,3300,3300,15
|
|
20240627,120500,260563905,3300,3300,3300,3300,16
|
|
20240627,120400,260511105,3300,3300,3300,3300,0
|
|
20240627,120300,260511105,3300,3300,3300,3300,15
|
|
20240627,120200,260461605,3300,3300,3300,3300,15
|
|
20240627,120100,260412105,3300,3300,3300,3300,51
|
|
20240627,120000,260243805,3300,3300,3300,3300,19
|
|
20240627,115900,260181105,3300,3300,3300,3300,0
|
|
20240627,115800,260181105,3300,3300,3300,3300,15
|
|
20240627,115700,260131605,3300,3300,3300,3300,16
|
|
20240627,115600,260078805,3300,3300,3300,3300,0
|
|
20240627,115500,260078805,3300,3300,3300,3300,15
|
|
20240627,115400,260029305,3300,3300,3300,3300,0
|
|
20240627,115300,260029305,3300,3300,3300,3300,85
|
|
20240627,115200,259748805,3300,3300,3300,3300,15
|
|
20240627,115100,259699305,3300,3300,3300,3300,0
|
|
20240627,115000,259699305,3300,3300,3300,3300,16
|
|
20240627,114900,259646505,3300,3300,3300,3300,88
|
|
20240627,114800,259356105,3300,3300,3300,3300,0
|
|
20240627,114700,259356105,3300,3295,3300,3295,502
|
|
20240627,114600,257701940,3295,3295,3295,3295,0
|
|
20240627,114500,257701940,3295,3290,3295,3290,172
|
|
20240627,114400,257135985,3295,3295,3295,3295,15
|
|
20240627,114300,257086560,3285,3290,3290,3285,2701
|
|
20240627,114200,248212165,3295,3295,3295,3295,26
|
|
20240627,114100,248126495,3295,3295,3295,3295,15
|
|
20240627,114000,248077070,3295,3295,3295,3295,0
|
|
20240627,113900,248077070,3295,3295,3295,3295,25
|
|
20240627,113800,247994695,3295,3295,3295,3295,0
|
|
20240627,113700,247994695,3295,3295,3295,3295,15
|
|
20240627,113600,247945270,3295,3295,3295,3295,15
|
|
20240627,113500,247895845,3290,3290,3290,3290,0
|
|
20240627,113400,247895845,3290,3290,3290,3290,63
|
|
20240627,113300,247688575,3290,3290,3290,3290,17
|
|
20240627,113200,247632645,3290,3290,3290,3290,52
|
|
20240627,113100,247461565,3295,3295,3295,3295,15
|
|
20240627,113000,247412140,3295,3295,3295,3295,0
|
|
20240627,112900,247412140,3295,3295,3295,3295,15
|
|
20240627,112800,247362715,3295,3295,3295,3295,16
|
|
20240627,112700,247309995,3285,3290,3290,3285,562
|
|
20240627,112600,245462715,3295,3295,3295,3295,15
|
|
20240627,112500,245413290,3295,3295,3295,3295,0
|
|
20240627,112400,245413290,3295,3295,3295,3295,15
|
|
20240627,112300,245363865,3295,3295,3295,3295,15
|
|
20240627,112200,245314440,3290,3290,3290,3290,220
|
|
20240627,112100,244590640,3290,3295,3295,3290,663
|
|
20240627,112000,242409365,3295,3295,3295,3295,26
|
|
20240627,111900,242323695,3295,3295,3295,3295,100
|
|
20240627,111800,241994195,3295,3290,3295,3290,216
|
|
20240627,111700,241283475,3290,3295,3295,3290,6
|
|
20240627,111600,241263715,3295,3295,3295,3295,29
|
|
20240627,111500,241168160,3295,3295,3295,3295,162
|
|
20240627,111400,240634370,3295,3295,3295,3295,35
|
|
20240627,111300,240519045,3295,3295,3295,3295,16
|
|
20240627,111200,240466325,3300,3300,3300,3300,15
|
|
20240627,111100,240416825,3290,3300,3300,3290,95
|
|
20240627,111000,240104235,3300,3300,3300,3300,18
|
|
20240627,110900,240044835,3300,3300,3300,3300,100
|
|
20240627,110800,239714835,3300,3300,3300,3300,15
|
|
20240627,110700,239665335,3300,3300,3300,3300,15
|
|
20240627,110600,239615835,3300,3300,3300,3300,0
|
|
20240627,110500,239615835,3300,3300,3300,3300,16
|
|
20240627,110400,239563035,3295,3295,3295,3295,15
|
|
20240627,110300,239513610,3300,3300,3300,3300,0
|
|
20240627,110200,239513610,3300,3290,3300,3290,25
|
|
20240627,110100,239431210,3300,3300,3300,3300,0
|
|
20240627,110000,239431210,3300,3290,3300,3285,515
|
|
20240627,105900,237739170,3285,3300,3300,3285,3186
|
|
20240627,105800,227264320,3295,3295,3295,3295,1
|
|
20240627,105700,227261025,3300,3295,3300,3295,116
|
|
20240627,105600,226878730,3290,3300,3300,3290,670
|
|
20240627,105500,224672405,3300,3300,3300,3300,15
|
|
20240627,105400,224622905,3300,3300,3300,3300,15
|
|
20240627,105300,224573405,3300,3300,3300,3300,50
|
|
20240627,105200,224408405,3305,3305,3305,3305,15
|
|
20240627,105100,224358830,3305,3305,3305,3305,16
|
|
20240627,105000,224305950,3305,3305,3305,3305,0
|
|
20240627,104900,224305950,3305,3305,3305,3305,15
|
|
20240627,104800,224256375,3300,3300,3300,3300,50
|
|
20240627,104700,224091375,3305,3305,3305,3305,15
|
|
20240627,104600,224041800,3305,3305,3305,3305,15
|
|
20240627,104500,223992225,3305,3305,3305,3305,0
|
|
20240627,104400,223992225,3305,3295,3305,3295,65
|
|
20240627,104300,223777900,3290,3300,3300,3290,76
|
|
20240627,104200,223527700,3295,3295,3295,3295,96
|
|
20240627,104100,223211380,3295,3300,3300,3295,558
|
|
20240627,104000,221372585,3300,3305,3305,3300,201
|
|
20240627,103900,220709280,3305,3305,3305,3305,17
|
|
20240627,103800,220653095,3305,3305,3305,3305,16
|
|
20240627,103700,220600215,3305,3300,3305,3300,37
|
|
20240627,103600,220478090,3305,3305,3305,3305,16
|
|
20240627,103500,220425210,3305,3305,3305,3305,20
|
|
20240627,103400,220359110,3305,3305,3305,3305,30
|
|
20240627,103300,220259960,3305,3305,3305,3305,29
|
|
20240627,103200,220164115,3305,3305,3305,3305,6
|
|
20240627,103100,220144285,3305,3305,3305,3305,49
|
|
20240627,103000,219982340,3305,3305,3305,3300,26
|
|
20240627,102900,219896450,3305,3305,3305,3305,3
|
|
20240627,102800,219886535,3300,3300,3300,3300,1911
|
|
20240627,102700,213580235,3300,3300,3300,3300,0
|
|
20240627,102600,213580235,3300,3300,3300,3300,21
|
|
20240627,102500,213510935,3300,3300,3300,3300,15
|
|
20240627,102400,213461435,3300,3300,3300,3300,3
|
|
20240627,102300,213451535,3300,3300,3300,3300,15
|
|
20240627,102200,213402035,3300,3300,3300,3300,17
|
|
20240627,102100,213345935,3300,3300,3300,3300,1
|
|
20240627,102000,213342635,3300,3295,3300,3295,101
|
|
20240627,101900,213009835,3300,3300,3300,3300,0
|
|
20240627,101800,213009835,3300,3300,3300,3300,15
|
|
20240627,101700,212960335,3300,3295,3300,3295,115
|
|
20240627,101600,212581085,3300,3300,3300,3300,0
|
|
20240627,101500,212581085,3300,3300,3300,3300,16
|
|
20240627,101400,212528285,3300,3300,3300,3300,16
|
|
20240627,101300,212475485,3300,3300,3300,3300,2
|
|
20240627,101200,212468885,3300,3295,3300,3290,137
|
|
20240627,101100,212017735,3300,3300,3300,3300,0
|
|
20240627,101000,212017735,3300,3300,3300,3300,619
|
|
20240627,100900,209975035,3300,3300,3300,3300,25
|
|
20240627,100800,209892535,3295,3290,3295,3290,9
|
|
20240627,100700,209862885,3290,3295,3295,3290,325
|
|
20240627,100600,208793460,3300,3300,3300,3300,17
|
|
20240627,100500,208737360,3290,3295,3295,3290,1002
|
|
20240627,100400,205440720,3300,3300,3300,3300,16
|
|
20240627,100300,205387920,3290,3295,3295,3290,12
|
|
20240627,100200,205348385,3295,3295,3295,3295,37
|
|
20240627,100100,205226470,3300,3300,3300,3300,64
|
|
20240627,100000,205015270,3300,3300,3300,3300,2
|
|
20240627,095900,205008670,3300,3300,3300,3300,16
|
|
20240627,095800,204955870,3300,3300,3300,3300,1
|
|
20240627,095700,204952570,3300,3295,3300,3290,902
|
|
20240627,095600,201983115,3300,3300,3300,3300,16
|
|
20240627,095500,201930315,3300,3300,3300,3300,0
|
|
20240627,095400,201930315,3300,3290,3300,3290,935
|
|
20240627,095300,198850415,3290,3300,3300,3290,1578
|
|
20240627,095200,193652090,3300,3300,3300,3300,234
|
|
20240627,095100,192879890,3300,3305,3305,3300,216
|
|
20240627,095000,192167010,3300,3305,3305,3300,400
|
|
20240627,094900,190846510,3305,3305,3305,3305,20
|
|
20240627,094800,190780410,3305,3305,3305,3305,15
|
|
20240627,094700,190730835,3305,3305,3305,3305,2
|
|
20240627,094600,190724225,3305,3305,3305,3305,425
|
|
20240627,094500,189319600,3305,3305,3305,3305,417
|
|
20240627,094400,187941415,3305,3305,3305,3305,0
|
|
20240627,094300,187941415,3305,3305,3305,3305,15
|
|
20240627,094200,187891840,3305,3305,3305,3305,1
|
|
20240627,094100,187888535,3305,3305,3305,3305,15
|
|
20240627,094000,187838960,3305,3310,3310,3305,88
|
|
20240627,093900,187547940,3310,3310,3310,3310,100
|
|
20240627,093800,187216940,3310,3310,3310,3310,15
|
|
20240627,093700,187167290,3300,3305,3310,3300,1113
|
|
20240627,093600,183488780,3305,3305,3305,3305,2
|
|
20240627,093500,183482170,3300,3300,3305,3300,745
|
|
20240627,093400,181023595,3300,3300,3300,3300,168
|
|
20240627,093300,180469195,3300,3300,3305,3300,2670
|
|
20240627,093200,171658120,3300,3305,3305,3300,515
|
|
20240627,093100,169958545,3300,3305,3305,3300,229
|
|
20240627,093000,169202200,3305,3305,3305,3305,15
|
|
20240627,092900,169152625,3300,3300,3305,3300,750
|
|
20240627,092800,166677430,3305,3305,3305,3305,0
|
|
20240627,092700,166677430,3305,3305,3305,3300,376
|
|
20240627,092600,165436505,3305,3305,3305,3305,1233
|
|
20240627,092500,161361440,3310,3310,3310,3310,15
|
|
20240627,092400,161311790,3310,3310,3310,3310,15
|
|
20240627,092300,161262140,3310,3310,3310,3310,0
|
|
20240627,092200,161262140,3310,3305,3310,3305,316
|
|
20240627,092100,160216680,3305,3300,3305,3300,6121
|
|
20240627,092000,140014775,3305,3305,3305,3300,617
|
|
20240627,091900,137978550,3305,3305,3305,3305,65
|
|
20240627,091800,137763725,3305,3305,3305,3305,1596
|
|
20240627,091700,132488945,3310,3305,3310,3305,215
|
|
20240627,091600,131778295,3310,3310,3310,3310,16
|
|
20240627,091500,131725335,3310,3310,3310,3310,0
|
|
20240627,091400,131725335,3310,3310,3310,3310,135
|
|
20240627,091300,131278485,3305,3305,3305,3305,879
|
|
20240627,091200,128373390,3305,3315,3315,3305,704
|
|
20240627,091100,126043215,3315,3310,3315,3310,87
|
|
20240627,091000,125755170,3310,3310,3310,3310,890
|
|
20240627,090900,122809270,3310,3310,3310,3310,45
|
|
20240627,090800,122660320,3310,3310,3310,3310,216
|
|
20240627,090700,121945360,3310,3315,3315,3310,180
|
|
20240627,090600,121349310,3315,3305,3315,3305,514
|
|
20240627,090500,119650385,3305,3300,3305,3300,997
|
|
20240627,090400,116360275,3300,3300,3300,3300,901
|
|
20240627,090300,113386975,3300,3295,3300,3295,699
|
|
20240627,090200,111083695,3290,3290,3290,3290,549
|
|
20240627,090100,109277485,3295,3295,3295,3295,16
|
|
20240627,090000,109224765,3280,3280,3300,3280,33264
|