640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,193700,125552250,5230,5230,5230,5230,1654
|
|
20240627,193600,125552250,5230,5230,5230,5230,0
|
|
20240627,193500,125552250,5230,5230,5230,5230,0
|
|
20240627,193400,125552250,5230,5230,5230,5230,0
|
|
20240627,193300,125552250,5230,5230,5230,5230,0
|
|
20240627,193200,125552250,5230,5230,5230,5230,0
|
|
20240627,193100,125552250,5230,5230,5230,5230,0
|
|
20240627,193000,125552250,5230,5230,5230,5230,0
|
|
20240627,192900,125552250,5230,5230,5230,5230,0
|
|
20240627,192800,125552250,5230,5230,5230,5230,0
|
|
20240627,192700,125552250,5230,5230,5230,5230,0
|
|
20240627,192600,125552250,5230,5230,5230,5230,0
|
|
20240627,192500,125552250,5230,5230,5230,5230,0
|
|
20240627,192400,125552250,5230,5230,5230,5230,0
|
|
20240627,192300,125552250,5230,5230,5230,5230,0
|
|
20240627,192200,125552250,5230,5230,5230,5230,0
|
|
20240627,192100,125552250,5230,5230,5230,5230,0
|
|
20240627,192000,125552250,5230,5230,5230,5230,0
|
|
20240627,191900,125552250,5230,5230,5230,5230,0
|
|
20240627,191800,125552250,5230,5230,5230,5230,0
|
|
20240627,191700,125552250,5230,5230,5230,5230,0
|
|
20240627,191600,125552250,5230,5230,5230,5230,0
|
|
20240627,191500,125552250,5230,5230,5230,5230,0
|
|
20240627,191400,125552250,5230,5230,5230,5230,0
|
|
20240627,191300,125552250,5230,5230,5230,5230,0
|
|
20240627,191200,125552250,5230,5230,5230,5230,0
|
|
20240627,191100,125552250,5230,5230,5230,5230,0
|
|
20240627,191000,125552250,5230,5230,5230,5230,0
|
|
20240627,190900,125552250,5230,5230,5230,5230,0
|
|
20240627,190800,125552250,5230,5230,5230,5230,0
|
|
20240627,190700,125552250,5230,5230,5230,5230,1654
|
|
20240627,190600,125552250,5230,5230,5230,5230,0
|
|
20240627,190500,125552250,5230,5230,5230,5230,0
|
|
20240627,190400,125552250,5230,5230,5230,5230,0
|
|
20240627,190300,125552250,5230,5230,5230,5230,0
|
|
20240627,190200,125552250,5230,5230,5230,5230,0
|
|
20240627,190100,125552250,5230,5230,5230,5230,0
|
|
20240627,190000,125552250,5230,5230,5230,5230,0
|
|
20240627,185900,125552250,5230,5230,5230,5230,0
|
|
20240627,185800,125552250,5230,5230,5230,5230,0
|
|
20240627,185700,125552250,5230,5230,5230,5230,0
|
|
20240627,185600,125552250,5230,5230,5230,5230,0
|
|
20240627,185500,125552250,5230,5230,5230,5230,0
|
|
20240627,185400,125552250,5230,5230,5230,5230,0
|
|
20240627,185300,125552250,5230,5230,5230,5230,0
|
|
20240627,185200,125552250,5230,5230,5230,5230,0
|
|
20240627,185100,125552250,5230,5230,5230,5230,0
|
|
20240627,185000,125552250,5230,5230,5230,5230,0
|
|
20240627,184900,125552250,5230,5230,5230,5230,0
|
|
20240627,184800,125552250,5230,5230,5230,5230,0
|
|
20240627,184700,125552250,5230,5230,5230,5230,0
|
|
20240627,184600,125552250,5230,5230,5230,5230,0
|
|
20240627,184500,125552250,5230,5230,5230,5230,0
|
|
20240627,184400,125552250,5230,5230,5230,5230,0
|
|
20240627,184300,125552250,5230,5230,5230,5230,0
|
|
20240627,184200,125552250,5230,5230,5230,5230,0
|
|
20240627,184100,125552250,5230,5230,5230,5230,0
|
|
20240627,184000,125552250,5230,5230,5230,5230,0
|
|
20240627,183900,125552250,5230,5230,5230,5230,0
|
|
20240627,183800,125552250,5230,5230,5230,5230,0
|
|
20240627,183700,125552250,5230,5230,5230,5230,1654
|
|
20240627,183600,125552250,5230,5230,5230,5230,0
|
|
20240627,183500,125552250,5230,5230,5230,5230,0
|
|
20240627,183400,125552250,5230,5230,5230,5230,0
|
|
20240627,183300,125552250,5230,5230,5230,5230,0
|
|
20240627,183200,125552250,5230,5230,5230,5230,0
|
|
20240627,183100,125552250,5230,5230,5230,5230,0
|
|
20240627,183000,125552250,5230,5230,5230,5230,0
|
|
20240627,182900,125552250,5230,5230,5230,5230,0
|
|
20240627,182800,125552250,5230,5230,5230,5230,0
|
|
20240627,182700,125552250,5230,5230,5230,5230,0
|
|
20240627,182600,125552250,5230,5230,5230,5230,0
|
|
20240627,182500,125552250,5230,5230,5230,5230,0
|
|
20240627,182400,125552250,5230,5230,5230,5230,0
|
|
20240627,182300,125552250,5230,5230,5230,5230,0
|
|
20240627,182200,125552250,5230,5230,5230,5230,0
|
|
20240627,182100,125552250,5230,5230,5230,5230,0
|
|
20240627,182000,125552250,5230,5230,5230,5230,0
|
|
20240627,181900,125552250,5230,5230,5230,5230,0
|
|
20240627,181800,125552250,5230,5230,5230,5230,0
|
|
20240627,181700,125552250,5230,5230,5230,5230,0
|
|
20240627,181600,125552250,5230,5230,5230,5230,0
|
|
20240627,181500,125552250,5230,5230,5230,5230,0
|
|
20240627,181400,125552250,5230,5230,5230,5230,0
|
|
20240627,181300,125552250,5230,5230,5230,5230,0
|
|
20240627,181200,125552250,5230,5230,5230,5230,0
|
|
20240627,181100,125552250,5230,5230,5230,5230,0
|
|
20240627,181000,125552250,5230,5230,5230,5230,0
|
|
20240627,180900,125552250,5230,5230,5230,5230,0
|
|
20240627,180800,125552250,5230,5230,5230,5230,0
|
|
20240627,180700,125552250,5230,5230,5230,5230,1654
|
|
20240627,180600,125552250,5230,5230,5230,5230,0
|
|
20240627,180500,125552250,5230,5230,5230,5230,0
|
|
20240627,180400,125552250,5230,5230,5230,5230,0
|
|
20240627,180300,125552250,5230,5230,5230,5230,0
|
|
20240627,180200,125552250,5230,5230,5230,5230,0
|
|
20240627,180100,125552250,5230,5230,5230,5230,0
|
|
20240627,180000,125552250,5230,5230,5230,5230,0
|
|
20240627,175900,125552250,5230,5230,5230,5230,0
|
|
20240627,175800,125552250,5230,5230,5230,5230,0
|
|
20240627,175700,125552250,5230,5230,5230,5230,0
|
|
20240627,175600,125552250,5230,5230,5230,5230,0
|
|
20240627,175500,125552250,5230,5230,5230,5230,0
|
|
20240627,175400,125552250,5230,5230,5230,5230,0
|
|
20240627,175300,125552250,5230,5230,5230,5230,0
|
|
20240627,175200,125552250,5230,5230,5230,5230,0
|
|
20240627,175100,125552250,5230,5230,5230,5230,0
|
|
20240627,175000,125552250,5230,5230,5230,5230,0
|
|
20240627,174900,125552250,5230,5230,5230,5230,0
|
|
20240627,174800,125552250,5230,5230,5230,5230,0
|
|
20240627,174700,125552250,5230,5230,5230,5230,0
|
|
20240627,174600,125552250,5230,5230,5230,5230,0
|
|
20240627,174500,125552250,5230,5230,5230,5230,0
|
|
20240627,174400,125552250,5230,5230,5230,5230,0
|
|
20240627,174300,125552250,5230,5230,5230,5230,0
|
|
20240627,174200,125552250,5230,5230,5230,5230,0
|
|
20240627,174100,125552250,5230,5230,5230,5230,0
|
|
20240627,174000,125552250,5230,5230,5230,5230,0
|
|
20240627,173900,125552250,5230,5230,5230,5230,0
|
|
20240627,173800,125552250,5230,5230,5230,5230,0
|
|
20240627,173700,125552250,5230,5230,5230,5230,1654
|
|
20240627,173600,125552250,5230,5230,5230,5230,0
|
|
20240627,173500,125552250,5230,5230,5230,5230,0
|
|
20240627,173400,125552250,5230,5230,5230,5230,0
|
|
20240627,173300,125552250,5230,5230,5230,5230,0
|
|
20240627,173200,125552250,5230,5230,5230,5230,0
|
|
20240627,173100,125552250,5230,5230,5230,5230,0
|
|
20240627,173000,125552250,5230,5230,5230,5230,0
|
|
20240627,172900,125552250,5230,5230,5230,5230,0
|
|
20240627,172800,125552250,5230,5230,5230,5230,0
|
|
20240627,172700,125552250,5230,5230,5230,5230,0
|
|
20240627,172600,125552250,5230,5230,5230,5230,0
|
|
20240627,172500,125552250,5230,5230,5230,5230,0
|
|
20240627,172400,125552250,5230,5230,5230,5230,0
|
|
20240627,172300,125552250,5230,5230,5230,5230,0
|
|
20240627,172200,125552250,5230,5230,5230,5230,0
|
|
20240627,172100,125552250,5230,5230,5230,5230,0
|
|
20240627,172000,125552250,5230,5230,5230,5230,0
|
|
20240627,171900,125552250,5230,5230,5230,5230,0
|
|
20240627,171800,125552250,5230,5230,5230,5230,0
|
|
20240627,171700,125552250,5230,5230,5230,5230,0
|
|
20240627,171600,125552250,5230,5230,5230,5230,0
|
|
20240627,171500,125552250,5230,5230,5230,5230,0
|
|
20240627,171400,125552250,5230,5230,5230,5230,0
|
|
20240627,171300,125552250,5230,5230,5230,5230,0
|
|
20240627,171200,125552250,5230,5230,5230,5230,0
|
|
20240627,171100,125552250,5230,5230,5230,5230,0
|
|
20240627,171000,125552250,5230,5230,5230,5230,0
|
|
20240627,170900,125552250,5230,5230,5230,5230,0
|
|
20240627,170800,125552250,5230,5230,5230,5230,0
|
|
20240627,170700,125552250,5230,5230,5230,5230,1654
|
|
20240627,170600,125552250,5230,5230,5230,5230,0
|
|
20240627,170500,125552250,5230,5230,5230,5230,0
|
|
20240627,170400,125552250,5230,5230,5230,5230,0
|
|
20240627,170300,125552250,5230,5230,5230,5230,0
|
|
20240627,170200,125552250,5230,5230,5230,5230,0
|
|
20240627,170100,125552250,5230,5230,5230,5230,0
|
|
20240627,170000,125552250,5230,5230,5230,5230,0
|
|
20240627,165900,125552250,5230,5230,5230,5230,0
|
|
20240627,165800,125552250,5230,5230,5230,5230,0
|
|
20240627,165700,125552250,5230,5230,5230,5230,0
|
|
20240627,165600,125552250,5230,5230,5230,5230,0
|
|
20240627,165500,125552250,5230,5230,5230,5230,0
|
|
20240627,165400,125552250,5230,5230,5230,5230,0
|
|
20240627,165300,125552250,5230,5230,5230,5230,0
|
|
20240627,165200,125552250,5230,5230,5230,5230,0
|
|
20240627,165100,125552250,5230,5230,5230,5230,0
|
|
20240627,165000,125552250,5230,5230,5230,5230,0
|
|
20240627,164900,125552250,5230,5230,5230,5230,0
|
|
20240627,164800,125552250,5230,5230,5230,5230,0
|
|
20240627,164700,125552250,5230,5230,5230,5230,0
|
|
20240627,164600,125552250,5230,5230,5230,5230,0
|
|
20240627,164500,125552250,5230,5230,5230,5230,0
|
|
20240627,164400,125552250,5230,5230,5230,5230,0
|
|
20240627,164300,125552250,5230,5230,5230,5230,0
|
|
20240627,164200,125552250,5230,5230,5230,5230,0
|
|
20240627,164100,125552250,5230,5230,5230,5230,0
|
|
20240627,164000,125552250,5230,5230,5230,5230,0
|
|
20240627,163900,125552250,5230,5230,5230,5230,0
|
|
20240627,163800,125552250,5230,5230,5230,5230,0
|
|
20240627,163700,125552250,5230,5230,5230,5230,1654
|
|
20240627,163600,125552250,5230,5230,5230,5230,0
|
|
20240627,163500,125552250,5230,5230,5230,5230,0
|
|
20240627,163400,125552250,5230,5230,5230,5230,0
|
|
20240627,163300,125552250,5230,5230,5230,5230,0
|
|
20240627,163200,125552250,5230,5230,5230,5230,0
|
|
20240627,163100,125552250,5230,5230,5230,5230,0
|
|
20240627,163000,125552250,5230,5230,5230,5230,0
|
|
20240627,162900,125552250,5230,5230,5230,5230,0
|
|
20240627,162800,125552250,5230,5230,5230,5230,0
|
|
20240627,162700,125552250,5230,5230,5230,5230,0
|
|
20240627,162600,125552250,5230,5230,5230,5230,0
|
|
20240627,162500,125552250,5230,5230,5230,5230,0
|
|
20240627,162400,125552250,5230,5230,5230,5230,0
|
|
20240627,162300,125552250,5230,5230,5230,5230,0
|
|
20240627,162200,125552250,5230,5230,5230,5230,0
|
|
20240627,162100,125552250,5230,5230,5230,5230,0
|
|
20240627,162000,125552250,5230,5230,5230,5230,0
|
|
20240627,161900,125552250,5230,5230,5230,5230,0
|
|
20240627,161800,125552250,5230,5230,5230,5230,0
|
|
20240627,161700,125552250,5230,5230,5230,5230,0
|
|
20240627,161600,125552250,5230,5230,5230,5230,0
|
|
20240627,161500,125552250,5230,5230,5230,5230,0
|
|
20240627,161400,125552250,5230,5230,5230,5230,0
|
|
20240627,161300,125552250,5230,5230,5230,5230,0
|
|
20240627,161200,125552250,5230,5230,5230,5230,0
|
|
20240627,161100,125552250,5230,5230,5230,5230,0
|
|
20240627,161000,125552250,5230,5230,5230,5230,0
|
|
20240627,160900,125552250,5230,5230,5230,5230,0
|
|
20240627,160800,125552250,5230,5230,5230,5230,0
|
|
20240627,160700,125552250,5230,5230,5230,5230,1654
|
|
20240627,160600,125552250,5230,5230,5230,5230,0
|
|
20240627,160500,125552250,5230,5230,5230,5230,0
|
|
20240627,160400,125552250,5230,5230,5230,5230,0
|
|
20240627,160300,125552250,5230,5230,5230,5230,0
|
|
20240627,160200,125552250,5230,5230,5230,5230,0
|
|
20240627,160100,125552250,5230,5230,5230,5230,0
|
|
20240627,160000,125552250,5230,5230,5230,5230,0
|
|
20240627,155900,125552250,5230,5230,5230,5230,0
|
|
20240627,155800,125552250,5230,5230,5230,5230,0
|
|
20240627,155700,125552250,5230,5230,5230,5230,0
|
|
20240627,155600,125552250,5230,5230,5230,5230,0
|
|
20240627,155500,125552250,5230,5230,5230,5230,0
|
|
20240627,155400,125552250,5230,5230,5230,5230,0
|
|
20240627,155300,125552250,5230,5230,5230,5230,0
|
|
20240627,155200,125552250,5230,5230,5230,5230,0
|
|
20240627,155100,125552250,5230,5230,5230,5230,0
|
|
20240627,155000,125552250,5230,5230,5230,5230,0
|
|
20240627,154900,125552250,5230,5230,5230,5230,0
|
|
20240627,154800,125552250,5230,5230,5230,5230,0
|
|
20240627,154700,125552250,5230,5230,5230,5230,0
|
|
20240627,154600,125552250,5230,5230,5230,5230,0
|
|
20240627,154500,125552250,5230,5230,5230,5230,0
|
|
20240627,154400,125552250,5230,5230,5230,5230,0
|
|
20240627,154300,125552250,5230,5230,5230,5230,0
|
|
20240627,154200,125552250,5230,5230,5230,5230,0
|
|
20240627,154100,125552250,5230,5230,5230,5230,0
|
|
20240627,154000,125552250,5230,5230,5230,5230,0
|
|
20240627,153900,125552250,5230,5230,5230,5230,0
|
|
20240627,153800,125552250,5230,5230,5230,5230,0
|
|
20240627,153700,125552250,5230,5230,5230,5230,1654
|
|
20240627,153600,125552250,5230,5230,5230,5230,0
|
|
20240627,153500,125552250,5230,5230,5230,5230,0
|
|
20240627,153400,125552250,5230,5230,5230,5230,0
|
|
20240627,153300,125552250,5230,5230,5230,5230,0
|
|
20240627,153200,125552250,5230,5230,5230,5230,0
|
|
20240627,153100,125552250,5230,5230,5230,5230,0
|
|
20240627,153000,125552250,5230,5230,5230,5230,1654
|
|
20240627,152900,116901830,5220,5220,5220,5220,0
|
|
20240627,152800,116901830,5220,5220,5220,5220,0
|
|
20240627,152700,116901830,5220,5220,5220,5220,0
|
|
20240627,152600,116901830,5220,5220,5220,5220,0
|
|
20240627,152500,116901830,5220,5220,5220,5220,0
|
|
20240627,152400,116901830,5220,5220,5220,5220,0
|
|
20240627,152300,116901830,5220,5220,5220,5220,0
|
|
20240627,152200,116901830,5220,5220,5220,5220,0
|
|
20240627,152100,116901830,5220,5220,5220,5220,0
|
|
20240627,152000,116901830,5220,5220,5220,5220,0
|
|
20240627,151900,116901830,5220,5220,5220,5220,12
|
|
20240627,151800,116839190,5230,5200,5230,5180,1208
|
|
20240627,151700,110573540,5230,5230,5230,5230,2
|
|
20240627,151600,110563080,5230,5200,5230,5200,93
|
|
20240627,151500,110079450,5230,5230,5230,5230,0
|
|
20240627,151400,110079450,5230,5230,5230,5230,0
|
|
20240627,151300,110079450,5230,5230,5230,5230,0
|
|
20240627,151200,110079450,5230,5230,5230,5230,0
|
|
20240627,151100,110079450,5230,5230,5230,5230,0
|
|
20240627,151000,110079450,5230,5230,5230,5230,8
|
|
20240627,150900,110037610,5230,5230,5230,5230,1
|
|
20240627,150800,110032380,5210,5210,5210,5210,0
|
|
20240627,150700,110032380,5210,5210,5210,5210,0
|
|
20240627,150600,110032380,5210,5210,5210,5210,9
|
|
20240627,150500,109985490,5230,5230,5230,5230,0
|
|
20240627,150400,109985490,5230,5230,5230,5230,0
|
|
20240627,150300,109985490,5230,5230,5230,5230,0
|
|
20240627,150200,109985490,5230,5230,5230,5230,0
|
|
20240627,150100,109985490,5230,5230,5230,5230,110
|
|
20240627,150000,109410190,5230,5230,5230,5230,0
|
|
20240627,145900,109410190,5230,5230,5230,5230,0
|
|
20240627,145800,109410190,5230,5230,5230,5230,0
|
|
20240627,145700,109410190,5230,5230,5230,5230,0
|
|
20240627,145600,109410190,5230,5230,5230,5230,0
|
|
20240627,145500,109410190,5230,5230,5230,5230,1
|
|
20240627,145400,109404960,5190,5190,5190,5190,2295
|
|
20240627,145300,97493910,5210,5210,5210,5210,0
|
|
20240627,145200,97493910,5210,5210,5210,5210,0
|
|
20240627,145100,97493910,5210,5210,5210,5210,0
|
|
20240627,145000,97493910,5210,5210,5210,5210,0
|
|
20240627,144900,97493910,5210,5210,5210,5210,0
|
|
20240627,144800,97493910,5210,5210,5210,5200,443
|
|
20240627,144700,95189090,5200,5210,5210,5200,1000
|
|
20240627,144600,89980210,5210,5210,5210,5210,0
|
|
20240627,144500,89980210,5210,5210,5210,5210,70
|
|
20240627,144400,89615510,5210,5210,5210,5210,0
|
|
20240627,144300,89615510,5210,5210,5210,5210,500
|
|
20240627,144200,87010510,5230,5230,5230,5230,0
|
|
20240627,144100,87010510,5230,5230,5230,5230,0
|
|
20240627,144000,87010510,5230,5230,5230,5230,0
|
|
20240627,143900,87010510,5230,5230,5230,5230,10
|
|
20240627,143800,86958210,5230,5230,5230,5230,0
|
|
20240627,143700,86958210,5230,5230,5230,5230,0
|
|
20240627,143600,86958210,5230,5230,5230,5230,414
|
|
20240627,143500,84792990,5220,5220,5220,5220,292
|
|
20240627,143400,83268750,5230,5230,5230,5230,0
|
|
20240627,143300,83268750,5230,5230,5230,5230,0
|
|
20240627,143200,83268750,5230,5230,5230,5230,0
|
|
20240627,143100,83268750,5230,5230,5230,5230,696
|
|
20240627,143000,79628670,5230,5240,5240,5230,696
|
|
20240627,142900,75982090,5240,5240,5240,5240,0
|
|
20240627,142800,75982090,5240,5240,5240,5240,0
|
|
20240627,142700,75982090,5240,5240,5240,5240,0
|
|
20240627,142600,75982090,5240,5240,5240,5240,0
|
|
20240627,142500,75982090,5240,5240,5240,5240,0
|
|
20240627,142400,75982090,5240,5240,5240,5240,0
|
|
20240627,142300,75982090,5240,5240,5240,5240,0
|
|
20240627,142200,75982090,5240,5240,5240,5240,0
|
|
20240627,142100,75982090,5240,5240,5240,5240,0
|
|
20240627,142000,75982090,5240,5240,5240,5240,0
|
|
20240627,141900,75982090,5240,5240,5240,5240,161
|
|
20240627,141800,75138450,5240,5240,5240,5240,0
|
|
20240627,141700,75138450,5240,5240,5240,5240,0
|
|
20240627,141600,75138450,5240,5240,5240,5240,0
|
|
20240627,141500,75138450,5240,5230,5240,5230,11
|
|
20240627,141400,75080910,5240,5240,5240,5240,0
|
|
20240627,141300,75080910,5240,5230,5240,5230,28
|
|
20240627,141200,74934460,5240,5230,5240,5230,2
|
|
20240627,141100,74923990,5210,5210,5210,5210,0
|
|
20240627,141000,74923990,5210,5230,5230,5210,127
|
|
20240627,140900,74260320,5230,5230,5230,5230,0
|
|
20240627,140800,74260320,5230,5230,5230,5230,0
|
|
20240627,140700,74260320,5230,5230,5230,5230,0
|
|
20240627,140600,74260320,5230,5230,5230,5230,0
|
|
20240627,140500,74260320,5230,5230,5230,5230,0
|
|
20240627,140400,74260320,5230,5230,5230,5230,0
|
|
20240627,140300,74260320,5230,5230,5230,5230,0
|
|
20240627,140200,74260320,5230,5230,5230,5230,0
|
|
20240627,140100,74260320,5230,5230,5230,5230,0
|
|
20240627,140000,74260320,5230,5230,5230,5230,0
|
|
20240627,135900,74260320,5230,5230,5230,5230,0
|
|
20240627,135800,74260320,5230,5230,5230,5230,0
|
|
20240627,135700,74260320,5230,5230,5230,5230,0
|
|
20240627,135600,74260320,5230,5230,5230,5230,0
|
|
20240627,135500,74260320,5230,5230,5230,5230,0
|
|
20240627,135400,74260320,5230,5230,5230,5230,0
|
|
20240627,135300,74260320,5230,5230,5230,5230,0
|
|
20240627,135200,74260320,5230,5230,5230,5230,0
|
|
20240627,135100,74260320,5230,5230,5230,5230,0
|
|
20240627,135000,74260320,5230,5230,5230,5230,0
|
|
20240627,134900,74260320,5230,5230,5230,5230,1
|
|
20240627,134800,74255090,5220,5220,5220,5220,0
|
|
20240627,134700,74255090,5220,5220,5220,5220,747
|
|
20240627,134600,70355750,5220,5220,5220,5220,0
|
|
20240627,134500,70355750,5220,5220,5220,5220,2
|
|
20240627,134400,70345310,5220,5220,5220,5220,1
|
|
20240627,134300,70340090,5240,5240,5240,5240,149
|
|
20240627,134200,69559330,5230,5230,5230,5230,606
|
|
20240627,134100,66389950,5240,5240,5240,5240,0
|
|
20240627,134000,66389950,5240,5240,5240,5240,0
|
|
20240627,133900,66389950,5240,5240,5240,5240,0
|
|
20240627,133800,66389950,5240,5240,5240,5240,10
|
|
20240627,133700,66337550,5240,5240,5240,5240,0
|
|
20240627,133600,66337550,5240,5240,5240,5240,0
|
|
20240627,133500,66337550,5240,5240,5240,5240,0
|
|
20240627,133400,66337550,5240,5240,5240,5240,0
|
|
20240627,133300,66337550,5240,5240,5240,5240,1
|
|
20240627,133200,66332310,5230,5230,5230,5230,0
|
|
20240627,133100,66332310,5230,5230,5230,5230,0
|
|
20240627,133000,66332310,5230,5230,5230,5230,0
|
|
20240627,132900,66332310,5230,5230,5230,5230,0
|
|
20240627,132800,66332310,5230,5230,5230,5230,0
|
|
20240627,132700,66332310,5230,5230,5230,5230,0
|
|
20240627,132600,66332310,5230,5230,5230,5230,100
|
|
20240627,132500,65809310,5230,5230,5230,5230,0
|
|
20240627,132400,65809310,5230,5230,5230,5230,0
|
|
20240627,132300,65809310,5230,5230,5230,5230,0
|
|
20240627,132200,65809310,5230,5230,5230,5230,0
|
|
20240627,132100,65809310,5230,5230,5230,5230,0
|
|
20240627,132000,65809310,5230,5230,5230,5230,0
|
|
20240627,131900,65809310,5230,5230,5230,5230,0
|
|
20240627,131800,65809310,5230,5230,5230,5230,101
|
|
20240627,131700,65281080,5240,5240,5240,5240,0
|
|
20240627,131600,65281080,5240,5240,5240,5240,0
|
|
20240627,131500,65281080,5240,5240,5240,5240,0
|
|
20240627,131400,65281080,5240,5240,5240,5240,0
|
|
20240627,131300,65281080,5240,5240,5240,5240,35
|
|
20240627,131200,65097680,5240,5240,5240,5240,0
|
|
20240627,131100,65097680,5240,5240,5240,5240,0
|
|
20240627,131000,65097680,5240,5240,5240,5240,0
|
|
20240627,130900,65097680,5240,5240,5240,5240,0
|
|
20240627,130800,65097680,5240,5240,5240,5240,90
|
|
20240627,130700,64626080,5240,5240,5240,5240,100
|
|
20240627,130600,64102080,5240,5240,5240,5240,0
|
|
20240627,130500,64102080,5240,5240,5240,5240,100
|
|
20240627,130400,63578080,5240,5240,5240,5240,0
|
|
20240627,130300,63578080,5240,5240,5240,5240,0
|
|
20240627,130200,63578080,5240,5240,5240,5240,0
|
|
20240627,130100,63578080,5240,5240,5240,5240,0
|
|
20240627,130000,63578080,5240,5240,5240,5240,0
|
|
20240627,125900,63578080,5240,5230,5240,5230,2
|
|
20240627,125800,63567610,5240,5240,5240,5240,0
|
|
20240627,125700,63567610,5240,5240,5240,5240,0
|
|
20240627,125600,63567610,5240,5240,5240,5240,0
|
|
20240627,125500,63567610,5240,5240,5240,5240,1
|
|
20240627,125400,63562370,5230,5230,5230,5230,4
|
|
20240627,125300,63541450,5230,5230,5230,5230,0
|
|
20240627,125200,63541450,5230,5230,5230,5230,0
|
|
20240627,125100,63541450,5230,5230,5230,5230,0
|
|
20240627,125000,63541450,5230,5230,5230,5230,0
|
|
20240627,124900,63541450,5230,5230,5230,5230,3
|
|
20240627,124800,63525760,5240,5240,5240,5240,1
|
|
20240627,124700,63520520,5220,5220,5220,5220,43
|
|
20240627,124600,63296060,5240,5240,5240,5240,0
|
|
20240627,124500,63296060,5240,5240,5240,5240,0
|
|
20240627,124400,63296060,5240,5240,5240,5240,0
|
|
20240627,124300,63296060,5240,5240,5240,5240,0
|
|
20240627,124200,63296060,5240,5240,5240,5240,0
|
|
20240627,124100,63296060,5240,5240,5240,5240,0
|
|
20240627,124000,63296060,5240,5240,5240,5240,0
|
|
20240627,123900,63296060,5240,5240,5240,5240,0
|
|
20240627,123800,63296060,5240,5240,5240,5240,0
|
|
20240627,123700,63296060,5240,5240,5240,5240,0
|
|
20240627,123600,63296060,5240,5240,5240,5240,0
|
|
20240627,123500,63296060,5240,5240,5240,5240,1
|
|
20240627,123400,63290820,5230,5230,5230,5230,57
|
|
20240627,123300,62992710,5240,5240,5240,5240,0
|
|
20240627,123200,62992710,5240,5240,5240,5240,0
|
|
20240627,123100,62992710,5240,5240,5240,5240,0
|
|
20240627,123000,62992710,5240,5240,5240,5240,0
|
|
20240627,122900,62992710,5240,5240,5240,5240,0
|
|
20240627,122800,62992710,5240,5240,5240,5240,0
|
|
20240627,122700,62992710,5240,5240,5240,5240,0
|
|
20240627,122600,62992710,5240,5240,5240,5240,0
|
|
20240627,122500,62992710,5240,5240,5240,5240,0
|
|
20240627,122400,62992710,5240,5240,5240,5240,0
|
|
20240627,122300,62992710,5240,5240,5240,5240,0
|
|
20240627,122200,62992710,5240,5240,5240,5240,0
|
|
20240627,122100,62992710,5240,5240,5240,5240,0
|
|
20240627,122000,62992710,5240,5240,5240,5240,0
|
|
20240627,121900,62992710,5240,5240,5240,5240,0
|
|
20240627,121800,62992710,5240,5240,5240,5240,1
|
|
20240627,121700,62987470,5230,5230,5230,5230,120
|
|
20240627,121600,62359870,5260,5260,5260,5260,0
|
|
20240627,121500,62359870,5260,5260,5260,5260,0
|
|
20240627,121400,62359870,5260,5260,5260,5260,100
|
|
20240627,121300,61833870,5260,5260,5260,5260,100
|
|
20240627,121200,61307870,5260,5260,5260,5260,0
|
|
20240627,121100,61307870,5260,5260,5260,5260,0
|
|
20240627,121000,61307870,5260,5230,5260,5230,292
|
|
20240627,120900,59780680,5220,5230,5230,5220,449
|
|
20240627,120800,57434980,5270,5270,5270,5270,0
|
|
20240627,120700,57434980,5270,5270,5270,5270,0
|
|
20240627,120600,57434980,5270,5240,5270,5230,210
|
|
20240627,120500,56336590,5230,5230,5230,5230,0
|
|
20240627,120400,56336590,5230,5230,5230,5230,0
|
|
20240627,120300,56336590,5230,5230,5230,5230,0
|
|
20240627,120200,56336590,5230,5230,5230,5230,100
|
|
20240627,120100,55813590,5240,5240,5240,5240,0
|
|
20240627,120000,55813590,5240,5240,5240,5240,0
|
|
20240627,115900,55813590,5240,5240,5240,5240,0
|
|
20240627,115800,55813590,5240,5240,5240,5240,0
|
|
20240627,115700,55813590,5240,5240,5240,5240,0
|
|
20240627,115600,55813590,5240,5240,5240,5240,0
|
|
20240627,115500,55813590,5240,5240,5240,5240,0
|
|
20240627,115400,55813590,5240,5240,5240,5240,0
|
|
20240627,115300,55813590,5240,5240,5240,5240,0
|
|
20240627,115200,55813590,5240,5240,5240,5240,0
|
|
20240627,115100,55813590,5240,5240,5240,5240,0
|
|
20240627,115000,55813590,5240,5240,5240,5240,0
|
|
20240627,114900,55813590,5240,5240,5240,5240,0
|
|
20240627,114800,55813590,5240,5240,5240,5240,0
|
|
20240627,114700,55813590,5240,5240,5240,5240,0
|
|
20240627,114600,55813590,5240,5220,5240,5220,3
|
|
20240627,114500,55797910,5240,5240,5240,5240,0
|
|
20240627,114400,55797910,5240,5240,5240,5240,0
|
|
20240627,114300,55797910,5240,5240,5240,5240,0
|
|
20240627,114200,55797910,5240,5240,5240,5240,1
|
|
20240627,114100,55792670,5220,5220,5220,5220,4
|
|
20240627,114000,55771790,5240,5240,5240,5240,0
|
|
20240627,113900,55771790,5240,5240,5240,5240,0
|
|
20240627,113800,55771790,5240,5240,5240,5240,0
|
|
20240627,113700,55771790,5240,5240,5240,5240,0
|
|
20240627,113600,55771790,5240,5240,5240,5240,0
|
|
20240627,113500,55771790,5240,5240,5240,5240,1
|
|
20240627,113400,55766550,5220,5220,5220,5220,0
|
|
20240627,113300,55766550,5220,5220,5220,5220,0
|
|
20240627,113200,55766550,5220,5220,5220,5220,3
|
|
20240627,113100,55750890,5230,5230,5230,5230,0
|
|
20240627,113000,55750890,5230,5230,5230,5230,0
|
|
20240627,112900,55750890,5230,5230,5230,5230,4
|
|
20240627,112800,55729970,5240,5240,5240,5240,0
|
|
20240627,112700,55729970,5240,5250,5250,5240,211
|
|
20240627,112600,54624320,5270,5270,5270,5270,0
|
|
20240627,112500,54624320,5270,5270,5270,5270,0
|
|
20240627,112400,54624320,5270,5270,5270,5270,0
|
|
20240627,112300,54624320,5270,5270,5270,5270,0
|
|
20240627,112200,54624320,5270,5270,5270,5270,0
|
|
20240627,112100,54624320,5270,5270,5270,5270,0
|
|
20240627,112000,54624320,5270,5270,5270,5270,0
|
|
20240627,111900,54624320,5270,5270,5270,5270,0
|
|
20240627,111800,54624320,5270,5270,5270,5270,0
|
|
20240627,111700,54624320,5270,5270,5270,5270,0
|
|
20240627,111600,54624320,5270,5270,5270,5270,50
|
|
20240627,111500,54360820,5270,5270,5270,5270,0
|
|
20240627,111400,54360820,5270,5270,5270,5270,497
|
|
20240627,111300,51741630,5260,5260,5260,5260,0
|
|
20240627,111200,51741630,5260,5260,5260,5260,0
|
|
20240627,111100,51741630,5260,5260,5260,5260,0
|
|
20240627,111000,51741630,5260,5260,5260,5260,0
|
|
20240627,110900,51741630,5260,5240,5260,5240,251
|
|
20240627,110800,50421490,5250,5250,5250,5250,0
|
|
20240627,110700,50421490,5250,5250,5250,5250,0
|
|
20240627,110600,50421490,5250,5250,5250,5250,0
|
|
20240627,110500,50421490,5250,5250,5250,5250,0
|
|
20240627,110400,50421490,5250,5250,5250,5250,245
|
|
20240627,110300,49135240,5250,5250,5250,5250,0
|
|
20240627,110200,49135240,5250,5250,5250,5250,1
|
|
20240627,110100,49129990,5230,5230,5230,5230,0
|
|
20240627,110000,49129990,5230,5230,5230,5230,1
|
|
20240627,105900,49124760,5240,5240,5240,5240,0
|
|
20240627,105800,49124760,5240,5240,5240,5240,0
|
|
20240627,105700,49124760,5240,5240,5240,5240,0
|
|
20240627,105600,49124760,5240,5240,5240,5240,0
|
|
20240627,105500,49124760,5240,5240,5240,5240,244
|
|
20240627,105400,47846200,5230,5230,5230,5230,0
|
|
20240627,105300,47846200,5230,5230,5230,5230,0
|
|
20240627,105200,47846200,5230,5230,5230,5230,0
|
|
20240627,105100,47846200,5230,5230,5230,5230,246
|
|
20240627,105000,46559620,5230,5230,5230,5230,0
|
|
20240627,104900,46559620,5230,5230,5230,5230,0
|
|
20240627,104800,46559620,5230,5230,5230,5230,10
|
|
20240627,104700,46507320,5230,5230,5230,5230,0
|
|
20240627,104600,46507320,5230,5230,5230,5230,1
|
|
20240627,104500,46502090,5230,5230,5230,5230,0
|
|
20240627,104400,46502090,5230,5230,5230,5230,6
|
|
20240627,104300,46470710,5230,5220,5230,5220,3
|
|
20240627,104200,46455030,5230,5230,5230,5230,2
|
|
20240627,104100,46444570,5230,5230,5230,5230,0
|
|
20240627,104000,46444570,5230,5230,5230,5230,0
|
|
20240627,103900,46444570,5230,5230,5230,5230,1
|
|
20240627,103800,46439340,5230,5230,5230,5230,1
|
|
20240627,103700,46434110,5200,5200,5200,5200,1
|
|
20240627,103600,46428910,5200,5220,5220,5200,1045
|
|
20240627,103500,40989650,5230,5230,5230,5230,0
|
|
20240627,103400,40989650,5230,5230,5230,5230,0
|
|
20240627,103300,40989650,5230,5230,5230,5230,0
|
|
20240627,103200,40989650,5230,5230,5230,5230,1
|
|
20240627,103100,40984420,5240,5240,5240,5240,0
|
|
20240627,103000,40984420,5240,5240,5240,5240,0
|
|
20240627,102900,40984420,5240,5240,5240,5240,0
|
|
20240627,102800,40984420,5240,5240,5240,5240,0
|
|
20240627,102700,40984420,5240,5240,5240,5240,0
|
|
20240627,102600,40984420,5240,5240,5240,5240,0
|
|
20240627,102500,40984420,5240,5240,5240,5240,0
|
|
20240627,102400,40984420,5240,5240,5240,5240,0
|
|
20240627,102300,40984420,5240,5240,5240,5240,0
|
|
20240627,102200,40984420,5240,5240,5240,5240,0
|
|
20240627,102100,40984420,5240,5240,5240,5240,0
|
|
20240627,102000,40984420,5240,5240,5240,5240,0
|
|
20240627,101900,40984420,5240,5240,5240,5240,0
|
|
20240627,101800,40984420,5240,5240,5240,5240,10
|
|
20240627,101700,40932020,5220,5220,5220,5220,8
|
|
20240627,101600,40890260,5240,5240,5240,5240,0
|
|
20240627,101500,40890260,5240,5240,5240,5240,0
|
|
20240627,101400,40890260,5240,5240,5240,5240,0
|
|
20240627,101300,40890260,5240,5240,5240,5240,0
|
|
20240627,101200,40890260,5240,5240,5240,5240,0
|
|
20240627,101100,40890260,5240,5240,5240,5240,0
|
|
20240627,101000,40890260,5240,5240,5240,5240,0
|
|
20240627,100900,40890260,5240,5240,5240,5240,0
|
|
20240627,100800,40890260,5240,5240,5240,5240,0
|
|
20240627,100700,40890260,5240,5240,5240,5240,0
|
|
20240627,100600,40890260,5240,5240,5240,5240,0
|
|
20240627,100500,40890260,5240,5240,5240,5240,0
|
|
20240627,100400,40890260,5240,5240,5240,5240,1
|
|
20240627,100300,40885020,5250,5250,5250,5250,0
|
|
20240627,100200,40885020,5250,5250,5250,5250,0
|
|
20240627,100100,40885020,5250,5250,5250,5250,0
|
|
20240627,100000,40885020,5250,5210,5250,5210,353
|
|
20240627,095900,39045840,5220,5230,5230,5220,126
|
|
20240627,095800,38386870,5250,5250,5250,5250,0
|
|
20240627,095700,38386870,5250,5250,5250,5250,0
|
|
20240627,095600,38386870,5250,5250,5250,5250,0
|
|
20240627,095500,38386870,5250,5250,5250,5250,0
|
|
20240627,095400,38386870,5250,5250,5250,5250,0
|
|
20240627,095300,38386870,5250,5250,5250,5250,363
|
|
20240627,095200,36481120,5260,5260,5260,5260,0
|
|
20240627,095100,36481120,5260,5260,5260,5260,0
|
|
20240627,095000,36481120,5260,5260,5260,5260,0
|
|
20240627,094900,36481120,5260,5260,5260,5260,0
|
|
20240627,094800,36481120,5260,5260,5260,5260,0
|
|
20240627,094700,36481120,5260,5260,5260,5260,0
|
|
20240627,094600,36481120,5260,5260,5260,5260,0
|
|
20240627,094500,36481120,5260,5260,5260,5260,0
|
|
20240627,094400,36481120,5260,5260,5260,5260,0
|
|
20240627,094300,36481120,5260,5260,5260,5260,1
|
|
20240627,094200,36475860,5250,5250,5250,5250,244
|
|
20240627,094100,35194860,5250,5250,5250,5250,0
|
|
20240627,094000,35194860,5250,5250,5250,5250,1
|
|
20240627,093900,35189610,5230,5230,5230,5230,1
|
|
20240627,093800,35184380,5230,5230,5230,5230,0
|
|
20240627,093700,35184380,5230,5230,5230,5230,16
|
|
20240627,093600,35100700,5230,5230,5230,5230,0
|
|
20240627,093500,35100700,5230,5230,5230,5230,9
|
|
20240627,093400,35053630,5230,5230,5230,5230,0
|
|
20240627,093300,35053630,5230,5210,5230,5210,21
|
|
20240627,093200,34944200,5210,5210,5210,5210,155
|
|
20240627,093100,34136650,5190,5190,5190,5190,10
|
|
20240627,093000,34084750,5190,5210,5210,5190,12
|
|
20240627,092900,34022410,5190,5210,5210,5190,74
|
|
20240627,092800,33638330,5190,5200,5200,5190,100
|
|
20240627,092700,33118560,5200,5200,5200,5200,1
|
|
20240627,092600,33113360,5210,5210,5210,5210,1
|
|
20240627,092500,33108150,5210,5200,5210,5200,180
|
|
20240627,092400,32171560,5230,5230,5230,5230,0
|
|
20240627,092300,32171560,5230,5220,5230,5220,323
|
|
20240627,092200,30483610,5220,5210,5220,5200,1585
|
|
20240627,092100,22237870,5230,5210,5230,5210,14
|
|
20240627,092000,22164910,5210,5240,5240,5210,1190
|
|
20240627,091900,15944980,5260,5260,5260,5260,879
|
|
20240627,091800,11321440,5270,5270,5270,5270,0
|
|
20240627,091700,11321440,5270,5270,5270,5270,0
|
|
20240627,091600,11321440,5270,5270,5270,5270,0
|
|
20240627,091500,11321440,5270,5270,5270,5270,0
|
|
20240627,091400,11321440,5270,5270,5270,5270,0
|
|
20240627,091300,11321440,5270,5270,5270,5270,0
|
|
20240627,091200,11321440,5270,5270,5270,5270,1
|
|
20240627,091100,11316170,5270,5270,5270,5270,0
|
|
20240627,091000,11316170,5270,5270,5270,5270,0
|
|
20240627,090900,11316170,5270,5270,5270,5270,0
|
|
20240627,090800,11316170,5270,5270,5270,5270,0
|
|
20240627,090700,11316170,5270,5270,5270,5270,0
|
|
20240627,090600,11316170,5270,5210,5270,5210,803
|
|
20240627,090500,7089160,5210,5240,5240,5210,805
|
|
20240627,090400,2886190,5230,5230,5230,5230,0
|
|
20240627,090300,2886190,5230,5240,5240,5230,53
|
|
20240627,090200,2608710,5240,5240,5240,5240,5
|
|
20240627,090100,2582510,5240,5240,5240,5240,3
|
|
20240627,090000,2566790,5270,5270,5290,5270,487
|