667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200400,426779840,13710,13710,13710,13710,994
|
|
20240627,200300,426779840,13710,13710,13710,13710,0
|
|
20240627,200200,426779840,13710,13710,13710,13710,0
|
|
20240627,200100,426779840,13710,13710,13710,13710,0
|
|
20240627,200000,426779840,13710,13710,13710,13710,0
|
|
20240627,195900,426779840,13710,13710,13710,13710,0
|
|
20240627,195800,426779840,13710,13710,13710,13710,0
|
|
20240627,195700,426779840,13710,13710,13710,13710,0
|
|
20240627,195600,426779840,13710,13710,13710,13710,0
|
|
20240627,195500,426779840,13710,13710,13710,13710,0
|
|
20240627,195400,426779840,13710,13710,13710,13710,0
|
|
20240627,195300,426779840,13710,13710,13710,13710,0
|
|
20240627,195200,426779840,13710,13710,13710,13710,0
|
|
20240627,195100,426779840,13710,13710,13710,13710,0
|
|
20240627,195000,426779840,13710,13710,13710,13710,0
|
|
20240627,194900,426779840,13710,13710,13710,13710,0
|
|
20240627,194800,426779840,13710,13710,13710,13710,0
|
|
20240627,194700,426779840,13710,13710,13710,13710,0
|
|
20240627,194600,426779840,13710,13710,13710,13710,0
|
|
20240627,194500,426779840,13710,13710,13710,13710,0
|
|
20240627,194400,426779840,13710,13710,13710,13710,0
|
|
20240627,194300,426779840,13710,13710,13710,13710,0
|
|
20240627,194200,426779840,13710,13710,13710,13710,0
|
|
20240627,194100,426779840,13710,13710,13710,13710,0
|
|
20240627,194000,426779840,13710,13710,13710,13710,0
|
|
20240627,193900,426779840,13710,13710,13710,13710,0
|
|
20240627,193800,426779840,13710,13710,13710,13710,0
|
|
20240627,193700,426779840,13710,13710,13710,13710,0
|
|
20240627,193600,426779840,13710,13710,13710,13710,0
|
|
20240627,193500,426779840,13710,13710,13710,13710,0
|
|
20240627,193400,426779840,13710,13710,13710,13710,994
|
|
20240627,193300,426779840,13710,13710,13710,13710,0
|
|
20240627,193200,426779840,13710,13710,13710,13710,0
|
|
20240627,193100,426779840,13710,13710,13710,13710,0
|
|
20240627,193000,426779840,13710,13710,13710,13710,0
|
|
20240627,192900,426779840,13710,13710,13710,13710,0
|
|
20240627,192800,426779840,13710,13710,13710,13710,0
|
|
20240627,192700,426779840,13710,13710,13710,13710,0
|
|
20240627,192600,426779840,13710,13710,13710,13710,0
|
|
20240627,192500,426779840,13710,13710,13710,13710,0
|
|
20240627,192400,426779840,13710,13710,13710,13710,0
|
|
20240627,192300,426779840,13710,13710,13710,13710,0
|
|
20240627,192200,426779840,13710,13710,13710,13710,0
|
|
20240627,192100,426779840,13710,13710,13710,13710,0
|
|
20240627,192000,426779840,13710,13710,13710,13710,0
|
|
20240627,191900,426779840,13710,13710,13710,13710,0
|
|
20240627,191800,426779840,13710,13710,13710,13710,0
|
|
20240627,191700,426779840,13710,13710,13710,13710,0
|
|
20240627,191600,426779840,13710,13710,13710,13710,0
|
|
20240627,191500,426779840,13710,13710,13710,13710,0
|
|
20240627,191400,426779840,13710,13710,13710,13710,0
|
|
20240627,191300,426779840,13710,13710,13710,13710,0
|
|
20240627,191200,426779840,13710,13710,13710,13710,0
|
|
20240627,191100,426779840,13710,13710,13710,13710,0
|
|
20240627,191000,426779840,13710,13710,13710,13710,0
|
|
20240627,190900,426779840,13710,13710,13710,13710,0
|
|
20240627,190800,426779840,13710,13710,13710,13710,0
|
|
20240627,190700,426779840,13710,13710,13710,13710,0
|
|
20240627,190600,426779840,13710,13710,13710,13710,0
|
|
20240627,190500,426779840,13710,13710,13710,13710,0
|
|
20240627,190400,426779840,13710,13710,13710,13710,994
|
|
20240627,190300,426779840,13710,13710,13710,13710,0
|
|
20240627,190200,426779840,13710,13710,13710,13710,0
|
|
20240627,190100,426779840,13710,13710,13710,13710,0
|
|
20240627,190000,426779840,13710,13710,13710,13710,0
|
|
20240627,185900,426779840,13710,13710,13710,13710,0
|
|
20240627,185800,426779840,13710,13710,13710,13710,0
|
|
20240627,185700,426779840,13710,13710,13710,13710,0
|
|
20240627,185600,426779840,13710,13710,13710,13710,0
|
|
20240627,185500,426779840,13710,13710,13710,13710,0
|
|
20240627,185400,426779840,13710,13710,13710,13710,0
|
|
20240627,185300,426779840,13710,13710,13710,13710,0
|
|
20240627,185200,426779840,13710,13710,13710,13710,0
|
|
20240627,185100,426779840,13710,13710,13710,13710,0
|
|
20240627,185000,426779840,13710,13710,13710,13710,0
|
|
20240627,184900,426779840,13710,13710,13710,13710,0
|
|
20240627,184800,426779840,13710,13710,13710,13710,0
|
|
20240627,184700,426779840,13710,13710,13710,13710,0
|
|
20240627,184600,426779840,13710,13710,13710,13710,0
|
|
20240627,184500,426779840,13710,13710,13710,13710,0
|
|
20240627,184400,426779840,13710,13710,13710,13710,0
|
|
20240627,184300,426779840,13710,13710,13710,13710,0
|
|
20240627,184200,426779840,13710,13710,13710,13710,0
|
|
20240627,184100,426779840,13710,13710,13710,13710,0
|
|
20240627,184000,426779840,13710,13710,13710,13710,0
|
|
20240627,183900,426779840,13710,13710,13710,13710,0
|
|
20240627,183800,426779840,13710,13710,13710,13710,0
|
|
20240627,183700,426779840,13710,13710,13710,13710,0
|
|
20240627,183600,426779840,13710,13710,13710,13710,0
|
|
20240627,183500,426779840,13710,13710,13710,13710,0
|
|
20240627,183400,426779840,13710,13710,13710,13710,994
|
|
20240627,183300,426779840,13710,13710,13710,13710,0
|
|
20240627,183200,426779840,13710,13710,13710,13710,0
|
|
20240627,183100,426779840,13710,13710,13710,13710,0
|
|
20240627,183000,426779840,13710,13710,13710,13710,0
|
|
20240627,182900,426779840,13710,13710,13710,13710,0
|
|
20240627,182800,426779840,13710,13710,13710,13710,0
|
|
20240627,182700,426779840,13710,13710,13710,13710,0
|
|
20240627,182600,426779840,13710,13710,13710,13710,0
|
|
20240627,182500,426779840,13710,13710,13710,13710,0
|
|
20240627,182400,426779840,13710,13710,13710,13710,0
|
|
20240627,182300,426779840,13710,13710,13710,13710,0
|
|
20240627,182200,426779840,13710,13710,13710,13710,0
|
|
20240627,182100,426779840,13710,13710,13710,13710,0
|
|
20240627,182000,426779840,13710,13710,13710,13710,0
|
|
20240627,181900,426779840,13710,13710,13710,13710,0
|
|
20240627,181800,426779840,13710,13710,13710,13710,0
|
|
20240627,181700,426779840,13710,13710,13710,13710,0
|
|
20240627,181600,426779840,13710,13710,13710,13710,0
|
|
20240627,181500,426779840,13710,13710,13710,13710,0
|
|
20240627,181400,426779840,13710,13710,13710,13710,0
|
|
20240627,181300,426779840,13710,13710,13710,13710,0
|
|
20240627,181200,426779840,13710,13710,13710,13710,0
|
|
20240627,181100,426779840,13710,13710,13710,13710,0
|
|
20240627,181000,426779840,13710,13710,13710,13710,0
|
|
20240627,180900,426779840,13710,13710,13710,13710,0
|
|
20240627,180800,426779840,13710,13710,13710,13710,0
|
|
20240627,180700,426779840,13710,13710,13710,13710,0
|
|
20240627,180600,426779840,13710,13710,13710,13710,0
|
|
20240627,180500,426779840,13710,13710,13710,13710,0
|
|
20240627,180400,426779840,13710,13710,13710,13710,994
|
|
20240627,180300,426779840,13710,13710,13710,13710,0
|
|
20240627,180200,426779840,13710,13710,13710,13710,0
|
|
20240627,180100,426779840,13710,13710,13710,13710,0
|
|
20240627,180000,426779840,13710,13710,13710,13710,0
|
|
20240627,175900,426779840,13710,13710,13710,13710,0
|
|
20240627,175800,426779840,13710,13710,13710,13710,0
|
|
20240627,175700,426779840,13710,13710,13710,13710,0
|
|
20240627,175600,426779840,13710,13710,13710,13710,0
|
|
20240627,175500,426779840,13710,13710,13710,13710,0
|
|
20240627,175400,426779840,13710,13710,13710,13710,0
|
|
20240627,175300,426779840,13710,13710,13710,13710,0
|
|
20240627,175200,426779840,13710,13710,13710,13710,0
|
|
20240627,175100,426779840,13710,13710,13710,13710,0
|
|
20240627,175000,426779840,13710,13710,13710,13710,0
|
|
20240627,174900,426779840,13710,13710,13710,13710,0
|
|
20240627,174800,426779840,13710,13710,13710,13710,0
|
|
20240627,174700,426779840,13710,13710,13710,13710,0
|
|
20240627,174600,426779840,13710,13710,13710,13710,0
|
|
20240627,174500,426779840,13710,13710,13710,13710,0
|
|
20240627,174400,426779840,13710,13710,13710,13710,0
|
|
20240627,174300,426779840,13710,13710,13710,13710,0
|
|
20240627,174200,426779840,13710,13710,13710,13710,0
|
|
20240627,174100,426779840,13710,13710,13710,13710,0
|
|
20240627,174000,426779840,13710,13710,13710,13710,0
|
|
20240627,173900,426779840,13710,13710,13710,13710,0
|
|
20240627,173800,426779840,13710,13710,13710,13710,0
|
|
20240627,173700,426779840,13710,13710,13710,13710,0
|
|
20240627,173600,426779840,13710,13710,13710,13710,0
|
|
20240627,173500,426779840,13710,13710,13710,13710,0
|
|
20240627,173400,426779840,13710,13710,13710,13710,994
|
|
20240627,173300,426779840,13710,13710,13710,13710,0
|
|
20240627,173200,426779840,13710,13710,13710,13710,0
|
|
20240627,173100,426779840,13710,13710,13710,13710,0
|
|
20240627,173000,426779840,13710,13710,13710,13710,0
|
|
20240627,172900,426779840,13710,13710,13710,13710,0
|
|
20240627,172800,426779840,13710,13710,13710,13710,0
|
|
20240627,172700,426779840,13710,13710,13710,13710,0
|
|
20240627,172600,426779840,13710,13710,13710,13710,0
|
|
20240627,172500,426779840,13710,13710,13710,13710,0
|
|
20240627,172400,426779840,13710,13710,13710,13710,0
|
|
20240627,172300,426779840,13710,13710,13710,13710,0
|
|
20240627,172200,426779840,13710,13710,13710,13710,0
|
|
20240627,172100,426779840,13710,13710,13710,13710,0
|
|
20240627,172000,426779840,13710,13710,13710,13710,0
|
|
20240627,171900,426779840,13710,13710,13710,13710,0
|
|
20240627,171800,426779840,13710,13710,13710,13710,0
|
|
20240627,171700,426779840,13710,13710,13710,13710,0
|
|
20240627,171600,426779840,13710,13710,13710,13710,0
|
|
20240627,171500,426779840,13710,13710,13710,13710,0
|
|
20240627,171400,426779840,13710,13710,13710,13710,0
|
|
20240627,171300,426779840,13710,13710,13710,13710,0
|
|
20240627,171200,426779840,13710,13710,13710,13710,0
|
|
20240627,171100,426779840,13710,13710,13710,13710,0
|
|
20240627,171000,426779840,13710,13710,13710,13710,0
|
|
20240627,170900,426779840,13710,13710,13710,13710,0
|
|
20240627,170800,426779840,13710,13710,13710,13710,0
|
|
20240627,170700,426779840,13710,13710,13710,13710,0
|
|
20240627,170600,426779840,13710,13710,13710,13710,0
|
|
20240627,170500,426779840,13710,13710,13710,13710,0
|
|
20240627,170400,426779840,13710,13710,13710,13710,994
|
|
20240627,170300,426779840,13710,13710,13710,13710,0
|
|
20240627,170200,426779840,13710,13710,13710,13710,0
|
|
20240627,170100,426779840,13710,13710,13710,13710,0
|
|
20240627,170000,426779840,13710,13710,13710,13710,0
|
|
20240627,165900,426779840,13710,13710,13710,13710,0
|
|
20240627,165800,426779840,13710,13710,13710,13710,0
|
|
20240627,165700,426779840,13710,13710,13710,13710,0
|
|
20240627,165600,426779840,13710,13710,13710,13710,0
|
|
20240627,165500,426779840,13710,13710,13710,13710,0
|
|
20240627,165400,426779840,13710,13710,13710,13710,0
|
|
20240627,165300,426779840,13710,13710,13710,13710,0
|
|
20240627,165200,426779840,13710,13710,13710,13710,0
|
|
20240627,165100,426779840,13710,13710,13710,13710,0
|
|
20240627,165000,426779840,13710,13710,13710,13710,0
|
|
20240627,164900,426779840,13710,13710,13710,13710,0
|
|
20240627,164800,426779840,13710,13710,13710,13710,0
|
|
20240627,164700,426779840,13710,13710,13710,13710,0
|
|
20240627,164600,426779840,13710,13710,13710,13710,0
|
|
20240627,164500,426779840,13710,13710,13710,13710,0
|
|
20240627,164400,426779840,13710,13710,13710,13710,0
|
|
20240627,164300,426779840,13710,13710,13710,13710,0
|
|
20240627,164200,426779840,13710,13710,13710,13710,0
|
|
20240627,164100,426779840,13710,13710,13710,13710,0
|
|
20240627,164000,426779840,13710,13710,13710,13710,0
|
|
20240627,163900,426779840,13710,13710,13710,13710,0
|
|
20240627,163800,426779840,13710,13710,13710,13710,0
|
|
20240627,163700,426779840,13710,13710,13710,13710,0
|
|
20240627,163600,426779840,13710,13710,13710,13710,0
|
|
20240627,163500,426779840,13710,13710,13710,13710,0
|
|
20240627,163400,426779840,13710,13710,13710,13710,994
|
|
20240627,163300,426779840,13710,13710,13710,13710,0
|
|
20240627,163200,426779840,13710,13710,13710,13710,0
|
|
20240627,163100,426779840,13710,13710,13710,13710,0
|
|
20240627,163000,426779840,13710,13710,13710,13710,0
|
|
20240627,162900,426779840,13710,13710,13710,13710,0
|
|
20240627,162800,426779840,13710,13710,13710,13710,0
|
|
20240627,162700,426779840,13710,13710,13710,13710,0
|
|
20240627,162600,426779840,13710,13710,13710,13710,0
|
|
20240627,162500,426779840,13710,13710,13710,13710,0
|
|
20240627,162400,426779840,13710,13710,13710,13710,0
|
|
20240627,162300,426779840,13710,13710,13710,13710,0
|
|
20240627,162200,426779840,13710,13710,13710,13710,0
|
|
20240627,162100,426779840,13710,13710,13710,13710,0
|
|
20240627,162000,426779840,13710,13710,13710,13710,0
|
|
20240627,161900,426779840,13710,13710,13710,13710,0
|
|
20240627,161800,426779840,13710,13710,13710,13710,0
|
|
20240627,161700,426779840,13710,13710,13710,13710,0
|
|
20240627,161600,426779840,13710,13710,13710,13710,0
|
|
20240627,161500,426779840,13710,13710,13710,13710,0
|
|
20240627,161400,426779840,13710,13710,13710,13710,0
|
|
20240627,161300,426779840,13710,13710,13710,13710,0
|
|
20240627,161200,426779840,13710,13710,13710,13710,0
|
|
20240627,161100,426779840,13710,13710,13710,13710,0
|
|
20240627,161000,426779840,13710,13710,13710,13710,0
|
|
20240627,160900,426779840,13710,13710,13710,13710,0
|
|
20240627,160800,426779840,13710,13710,13710,13710,0
|
|
20240627,160700,426779840,13710,13710,13710,13710,0
|
|
20240627,160600,426779840,13710,13710,13710,13710,0
|
|
20240627,160500,426779840,13710,13710,13710,13710,0
|
|
20240627,160400,426779840,13710,13710,13710,13710,994
|
|
20240627,160300,426779840,13710,13710,13710,13710,0
|
|
20240627,160200,426779840,13710,13710,13710,13710,0
|
|
20240627,160100,426779840,13710,13710,13710,13710,0
|
|
20240627,160000,426779840,13710,13710,13710,13710,0
|
|
20240627,155900,426779840,13710,13710,13710,13710,0
|
|
20240627,155800,426779840,13710,13710,13710,13710,0
|
|
20240627,155700,426779840,13710,13710,13710,13710,0
|
|
20240627,155600,426779840,13710,13710,13710,13710,0
|
|
20240627,155500,426779840,13710,13710,13710,13710,0
|
|
20240627,155400,426779840,13710,13710,13710,13710,0
|
|
20240627,155300,426779840,13710,13710,13710,13710,0
|
|
20240627,155200,426779840,13710,13710,13710,13710,0
|
|
20240627,155100,426779840,13710,13710,13710,13710,0
|
|
20240627,155000,426779840,13710,13710,13710,13710,0
|
|
20240627,154900,426779840,13710,13710,13710,13710,0
|
|
20240627,154800,426779840,13710,13710,13710,13710,0
|
|
20240627,154700,426779840,13710,13710,13710,13710,0
|
|
20240627,154600,426779840,13710,13710,13710,13710,0
|
|
20240627,154500,426779840,13710,13710,13710,13710,0
|
|
20240627,154400,426779840,13710,13710,13710,13710,0
|
|
20240627,154300,426779840,13710,13710,13710,13710,0
|
|
20240627,154200,426779840,13710,13710,13710,13710,0
|
|
20240627,154100,426779840,13710,13710,13710,13710,0
|
|
20240627,154000,426779840,13710,13710,13710,13710,0
|
|
20240627,153900,426779840,13710,13710,13710,13710,0
|
|
20240627,153800,426779840,13710,13710,13710,13710,0
|
|
20240627,153700,426779840,13710,13710,13710,13710,0
|
|
20240627,153600,426779840,13710,13710,13710,13710,0
|
|
20240627,153500,426779840,13710,13710,13710,13710,0
|
|
20240627,153400,426779840,13710,13710,13710,13710,994
|
|
20240627,153300,426779840,13710,13710,13710,13710,0
|
|
20240627,153200,426779840,13710,13710,13710,13710,0
|
|
20240627,153100,426779840,13710,13710,13710,13710,0
|
|
20240627,153000,426779840,13710,13710,13710,13710,994
|
|
20240627,152900,413152100,13710,13710,13710,13710,0
|
|
20240627,152800,413152100,13710,13710,13710,13710,0
|
|
20240627,152700,413152100,13710,13710,13710,13710,0
|
|
20240627,152600,413152100,13710,13710,13710,13710,0
|
|
20240627,152500,413152100,13710,13710,13710,13710,0
|
|
20240627,152400,413152100,13710,13710,13710,13710,0
|
|
20240627,152300,413152100,13710,13710,13710,13710,0
|
|
20240627,152200,413152100,13710,13710,13710,13710,0
|
|
20240627,152100,413152100,13710,13710,13710,13710,0
|
|
20240627,152000,413152100,13710,13710,13710,13710,0
|
|
20240627,151900,413152100,13710,13680,13710,13680,96
|
|
20240627,151800,411837950,13730,13700,13730,13700,202
|
|
20240627,151700,409066410,13720,13690,13720,13690,115
|
|
20240627,151600,407489540,13680,13680,13680,13680,118
|
|
20240627,151500,405875300,13670,13670,13670,13670,62
|
|
20240627,151400,405027760,13660,13680,13680,13660,63
|
|
20240627,151300,404167080,13680,13680,13680,13680,0
|
|
20240627,151200,404167080,13680,13680,13680,13650,664
|
|
20240627,151100,395087350,13690,13690,13690,13690,1
|
|
20240627,151000,395073660,13690,13680,13690,13650,1486
|
|
20240627,150900,374746350,13680,13670,13680,13670,297
|
|
20240627,150800,370684240,13680,13680,13680,13680,0
|
|
20240627,150700,370684240,13680,13650,13680,13650,500
|
|
20240627,150600,363852830,13650,13650,13650,13650,7
|
|
20240627,150500,363757280,13650,13650,13650,13640,23
|
|
20240627,150400,363443420,13650,13670,13670,13640,3116
|
|
20240627,150300,320899650,13670,13670,13670,13670,111
|
|
20240627,150200,319382280,13670,13670,13670,13670,0
|
|
20240627,150100,319382280,13670,13680,13680,13670,9
|
|
20240627,150000,319259230,13670,13670,13670,13670,101
|
|
20240627,145900,317878560,13670,13670,13670,13670,0
|
|
20240627,145800,317878560,13670,13670,13670,13670,101
|
|
20240627,145700,316497890,13680,13680,13680,13680,0
|
|
20240627,145600,316497890,13680,13680,13680,13680,2
|
|
20240627,145500,316470530,13680,13680,13680,13680,105
|
|
20240627,145400,315034130,13680,13670,13680,13670,37
|
|
20240627,145300,314528310,13670,13670,13670,13670,4
|
|
20240627,145200,314473630,13660,13680,13680,13660,288
|
|
20240627,145100,310535830,13680,13680,13680,13680,2
|
|
20240627,145000,310508470,13680,13680,13680,13680,7
|
|
20240627,144900,310412710,13670,13680,13680,13670,25
|
|
20240627,144800,310070810,13670,13680,13680,13670,15
|
|
20240627,144700,309865710,13680,13680,13680,13680,2
|
|
20240627,144600,309838350,13680,13670,13680,13660,70
|
|
20240627,144500,308881740,13670,13670,13670,13670,5
|
|
20240627,144400,308813390,13670,13670,13670,13670,2
|
|
20240627,144300,308786050,13670,13660,13670,13660,55
|
|
20240627,144200,308034640,13670,13670,13670,13670,1
|
|
20240627,144100,308020970,13670,13670,13670,13670,231
|
|
20240627,144000,304863200,13670,13680,13680,13670,13
|
|
20240627,143900,304685440,13680,13680,13680,13680,0
|
|
20240627,143800,304685440,13680,13680,13680,13680,22
|
|
20240627,143700,304384480,13680,13680,13680,13680,2
|
|
20240627,143600,304357120,13680,13680,13680,13680,6
|
|
20240627,143500,304275040,13670,13660,13670,13660,136
|
|
20240627,143400,302416320,13670,13670,13670,13670,22
|
|
20240627,143300,302115580,13670,13670,13680,13670,563
|
|
20240627,143200,294419360,13680,13680,13680,13680,1
|
|
20240627,143100,294405680,13680,13680,13680,13680,5
|
|
20240627,143000,294337280,13680,13670,13680,13670,21
|
|
20240627,142900,294050200,13680,13680,13680,13680,0
|
|
20240627,142800,294050200,13680,13680,13690,13680,275
|
|
20240627,142700,290288190,13670,13680,13680,13670,21
|
|
20240627,142600,290001110,13670,13680,13680,13670,32
|
|
20240627,142500,289563550,13680,13670,13680,13670,55
|
|
20240627,142400,288811350,13670,13670,13670,13670,11
|
|
20240627,142300,288660980,13680,13670,13680,13670,21
|
|
20240627,142200,288373900,13680,13670,13680,13670,27
|
|
20240627,142100,288004740,13680,13670,13680,13670,21
|
|
20240627,142000,287717660,13670,13670,13670,13670,26
|
|
20240627,141900,287362240,13670,13670,13670,13670,20
|
|
20240627,141800,287088840,13670,13670,13670,13670,27
|
|
20240627,141700,286719750,13680,13680,13680,13670,25
|
|
20240627,141600,286377950,13680,13680,13680,13670,58
|
|
20240627,141500,285584710,13680,13680,13680,13670,155
|
|
20240627,141400,283464510,13690,13680,13690,13680,21
|
|
20240627,141300,283177220,13680,13670,13680,13670,257
|
|
20240627,141200,279661550,13670,13680,13680,13670,25
|
|
20240627,141100,279319750,13670,13690,13690,13670,437
|
|
20240627,141000,273344540,13680,13680,13680,13680,20
|
|
20240627,140900,273070940,13690,13680,13690,13680,35
|
|
20240627,140800,272592080,13690,13690,13690,13690,2
|
|
20240627,140700,272564700,13680,13690,13690,13680,21
|
|
20240627,140600,272277410,13680,13680,13680,13680,21
|
|
20240627,140500,271990130,13690,13690,13690,13680,28
|
|
20240627,140400,271607010,13680,13680,13680,13680,20
|
|
20240627,140300,271333410,13690,13680,13690,13680,26
|
|
20240627,140200,270977670,13680,13680,13680,13680,39
|
|
20240627,140100,270444150,13680,13680,13680,13680,20
|
|
20240627,140000,270170550,13690,13680,13690,13680,21
|
|
20240627,135900,269883260,13680,13680,13680,13680,20
|
|
20240627,135800,269609660,13690,13680,13690,13680,40
|
|
20240627,135700,269062400,13690,13680,13690,13680,13
|
|
20240627,135600,268884550,13680,13680,13680,13680,56
|
|
20240627,135500,268118470,13670,13680,13680,13670,26
|
|
20240627,135400,267762990,13680,13670,13680,13670,25
|
|
20240627,135300,267421190,13680,13670,13680,13670,21
|
|
20240627,135200,267134110,13680,13670,13680,13670,26
|
|
20240627,135100,266778630,13680,13680,13680,13680,1
|
|
20240627,135000,266764950,13680,13680,13680,13680,10
|
|
20240627,134900,266628150,13670,13680,13690,13670,521
|
|
20240627,134800,259503990,13690,13690,13700,13690,94
|
|
20240627,134700,258216880,13690,13690,13690,13690,20
|
|
20240627,134600,257943080,13680,13700,13700,13680,30
|
|
20240627,134500,257532660,13680,13700,13700,13680,564
|
|
20240627,134400,249813090,13700,13700,13700,13690,25
|
|
20240627,134300,249470790,13700,13690,13700,13690,24
|
|
20240627,134200,249142220,13690,13700,13700,13690,21
|
|
20240627,134100,248854720,13700,13690,13700,13690,26
|
|
20240627,134000,248498720,13690,13690,13690,13690,39
|
|
20240627,133900,247964810,13690,13700,13700,13690,115
|
|
20240627,133800,246389510,13700,13700,13710,13700,25
|
|
20240627,133700,246047000,13700,13700,13700,13700,30
|
|
20240627,133600,245636000,13710,13700,13710,13700,29
|
|
20240627,133500,245238610,13710,13710,13710,13710,1
|
|
20240627,133400,245224900,13700,13710,13710,13700,27
|
|
20240627,133300,244854930,13700,13700,13700,13700,25
|
|
20240627,133200,244512430,13710,13700,13710,13700,21
|
|
20240627,133100,244224720,13700,13710,13710,13700,80
|
|
20240627,133000,243128200,13710,13710,13710,13710,8
|
|
20240627,132900,243018520,13720,13720,13720,13720,6
|
|
20240627,132800,242936200,13720,13720,13720,13720,2
|
|
20240627,132700,242908760,13720,13720,13720,13720,7
|
|
20240627,132600,242812720,13720,13720,13720,13720,0
|
|
20240627,132500,242812720,13720,13720,13720,13720,1
|
|
20240627,132400,242799000,13720,13720,13720,13720,6
|
|
20240627,132300,242716680,13720,13720,13720,13720,18
|
|
20240627,132200,242469720,13720,13720,13720,13720,5
|
|
20240627,132100,242401120,13720,13720,13720,13720,0
|
|
20240627,132000,242401120,13720,13720,13720,13720,0
|
|
20240627,131900,242401120,13720,13720,13720,13720,6
|
|
20240627,131800,242318800,13720,13720,13720,13720,1
|
|
20240627,131700,242305080,13700,13730,13730,13700,70
|
|
20240627,131600,241345960,13730,13730,13730,13730,1
|
|
20240627,131500,241332230,13730,13730,13730,13730,0
|
|
20240627,131400,241332230,13730,13730,13730,13730,1
|
|
20240627,131300,241318500,13720,13730,13730,13720,8
|
|
20240627,131200,241208680,13730,13730,13730,13730,0
|
|
20240627,131100,241208680,13730,13720,13730,13720,117
|
|
20240627,131000,239603430,13720,13710,13720,13700,262
|
|
20240627,130900,236012190,13710,13700,13710,13700,12
|
|
20240627,130800,235847780,13710,13710,13710,13710,5
|
|
20240627,130700,235779230,13710,13710,13710,13700,5
|
|
20240627,130600,235710700,13700,13700,13700,13700,9
|
|
20240627,130500,235587400,13710,13710,13710,13710,1
|
|
20240627,130400,235573690,13710,13710,13710,13710,5
|
|
20240627,130300,235505140,13700,13700,13700,13700,21
|
|
20240627,130200,235217440,13710,13710,13710,13710,1
|
|
20240627,130100,235203730,13700,13700,13700,13700,9
|
|
20240627,130000,235080430,13710,13710,13710,13710,3
|
|
20240627,125900,235039300,13710,13710,13710,13710,7
|
|
20240627,125800,234943330,13710,13710,13710,13710,5
|
|
20240627,125700,234874780,13710,13710,13710,13710,1
|
|
20240627,125600,234861070,13700,13710,13710,13700,10
|
|
20240627,125500,234724060,13710,13710,13710,13710,10
|
|
20240627,125400,234586960,13700,13710,13710,13700,105
|
|
20240627,125300,233147700,13710,13710,13710,13710,1
|
|
20240627,125200,233133990,13710,13710,13710,13710,0
|
|
20240627,125100,233133990,13710,13710,13710,13710,1
|
|
20240627,125000,233120280,13710,13710,13710,13710,2
|
|
20240627,124900,233092860,13710,13710,13710,13710,4
|
|
20240627,124800,233038020,13700,13710,13710,13700,128
|
|
20240627,124700,231284410,13710,13710,13710,13710,1
|
|
20240627,124600,231270700,13710,13710,13710,13700,37
|
|
20240627,124500,230763520,13710,13710,13710,13710,1
|
|
20240627,124400,230749810,13710,13710,13710,13710,1
|
|
20240627,124300,230736100,13710,13710,13710,13710,0
|
|
20240627,124200,230736100,13710,13710,13710,13710,0
|
|
20240627,124100,230736100,13710,13710,13710,13710,5
|
|
20240627,124000,230667550,13710,13710,13710,13710,1
|
|
20240627,123900,230653840,13700,13700,13710,13700,44
|
|
20240627,123800,230051030,13710,13710,13710,13710,1
|
|
20240627,123700,230037320,13700,13710,13710,13700,21
|
|
20240627,123600,229749610,13710,13710,13710,13710,5
|
|
20240627,123500,229681060,13710,13710,13710,13710,7
|
|
20240627,123400,229585090,13720,13710,13720,13700,14
|
|
20240627,123300,229393240,13720,13720,13720,13720,0
|
|
20240627,123200,229393240,13720,13720,13720,13720,6
|
|
20240627,123100,229310920,13720,13720,13720,13720,2
|
|
20240627,123000,229283480,13720,13720,13720,13720,1
|
|
20240627,122900,229269760,13710,13710,13710,13710,3
|
|
20240627,122800,229228630,13720,13720,13720,13720,1
|
|
20240627,122700,229214910,13720,13720,13720,13720,6
|
|
20240627,122600,229132590,13720,13710,13720,13710,170
|
|
20240627,122500,226801880,13700,13700,13700,13700,0
|
|
20240627,122400,226801880,13700,13700,13700,13700,0
|
|
20240627,122300,226801880,13700,13700,13700,13700,124
|
|
20240627,122200,225103080,13700,13700,13700,13700,4
|
|
20240627,122100,225048280,13690,13690,13700,13690,12
|
|
20240627,122000,224883980,13700,13700,13700,13700,1
|
|
20240627,121900,224870280,13700,13700,13700,13700,6
|
|
20240627,121800,224788080,13690,13700,13700,13690,5
|
|
20240627,121700,224719620,13700,13700,13700,13700,0
|
|
20240627,121600,224719620,13700,13700,13700,13700,1
|
|
20240627,121500,224705920,13700,13700,13700,13700,0
|
|
20240627,121400,224705920,13700,13700,13700,13700,0
|
|
20240627,121300,224705920,13700,13700,13700,13700,1
|
|
20240627,121200,224692220,13700,13700,13700,13700,1
|
|
20240627,121100,224678520,13700,13700,13700,13690,67
|
|
20240627,121000,223761270,13700,13690,13700,13680,200
|
|
20240627,120900,221024050,13690,13690,13690,13690,102
|
|
20240627,120800,219627670,13690,13690,13690,13690,5
|
|
20240627,120700,219559220,13680,13690,13690,13680,10
|
|
20240627,120600,219422410,13690,13690,13690,13690,1
|
|
20240627,120500,219408720,13690,13690,13690,13690,6
|
|
20240627,120400,219326580,13680,13680,13690,13680,35
|
|
20240627,120300,218847760,13680,13680,13680,13680,57
|
|
20240627,120200,218068000,13690,13690,13690,13690,2
|
|
20240627,120100,218040620,13690,13690,13690,13690,2
|
|
20240627,120000,218013240,13690,13690,13690,13690,5
|
|
20240627,115900,217944790,13680,13680,13690,13680,68
|
|
20240627,115800,217014540,13680,13680,13680,13680,0
|
|
20240627,115700,217014540,13680,13690,13690,13680,19
|
|
20240627,115600,216754590,13680,13680,13680,13680,0
|
|
20240627,115500,216754590,13680,13690,13690,13680,13
|
|
20240627,115400,216576690,13680,13680,13680,13680,0
|
|
20240627,115300,216576690,13680,13690,13690,13680,8
|
|
20240627,115200,216467240,13690,13680,13690,13680,599
|
|
20240627,115100,208272910,13680,13680,13680,13670,18
|
|
20240627,115000,208026740,13680,13690,13690,13680,216
|
|
20240627,114900,205071850,13680,13680,13680,13680,79
|
|
20240627,114800,203991130,13690,13680,13690,13680,10
|
|
20240627,114700,203854320,13690,13680,13690,13680,8
|
|
20240627,114600,203744870,13690,13690,13690,13690,15
|
|
20240627,114500,203539520,13690,13680,13690,13680,35
|
|
20240627,114400,203060700,13680,13680,13690,13680,14
|
|
20240627,114300,202869170,13680,13680,13690,13680,37
|
|
20240627,114200,202363000,13690,13680,13690,13680,37
|
|
20240627,114100,201856830,13690,13690,13690,13690,241
|
|
20240627,114000,198557540,13690,13700,13700,13690,8
|
|
20240627,113900,198448010,13700,13700,13700,13700,1
|
|
20240627,113800,198434310,13690,13690,13700,13690,62
|
|
20240627,113700,197585520,13700,13700,13700,13700,7
|
|
20240627,113600,197489620,13690,13700,13700,13690,17
|
|
20240627,113500,197256860,13690,13700,13700,13690,29
|
|
20240627,113400,196859840,13690,13690,13690,13690,43
|
|
20240627,113300,196271170,13700,13700,13700,13700,1
|
|
20240627,113200,196257470,13700,13710,13710,13700,1082
|
|
20240627,113100,181434060,13710,13710,13710,13710,7
|
|
20240627,113000,181338090,13710,13700,13710,13700,45
|
|
20240627,112900,180721560,13710,13710,13710,13710,217
|
|
20240627,112800,177746490,13720,13710,13720,13710,10
|
|
20240627,112700,177609380,13720,13710,13720,13710,7
|
|
20240627,112600,177513360,13720,13710,13720,13710,18
|
|
20240627,112500,177266570,13710,13720,13720,13710,66
|
|
20240627,112400,176361700,13720,13710,13720,13710,23
|
|
20240627,112300,176046270,13720,13720,13720,13720,7
|
|
20240627,112200,175950230,13720,13710,13720,13710,31
|
|
20240627,112100,175525210,13710,13720,13720,13710,8
|
|
20240627,112000,175415520,13720,13700,13720,13700,255
|
|
20240627,111900,171919470,13710,13710,13710,13710,18
|
|
20240627,111800,171672690,13710,13720,13720,13710,53
|
|
20240627,111700,170946000,13720,13720,13720,13720,126
|
|
20240627,111600,169217280,13730,13720,13730,13720,13
|
|
20240627,111500,169038900,13730,13740,13740,13730,7
|
|
20240627,111400,168942760,13740,13740,13740,13740,4
|
|
20240627,111300,168887800,13740,13740,13740,13730,13
|
|
20240627,111200,168709250,13730,13730,13730,13730,0
|
|
20240627,111100,168709250,13730,13740,13740,13730,29
|
|
20240627,111000,168311060,13730,13720,13730,13710,164
|
|
20240627,110900,166061530,13720,13710,13720,13710,9
|
|
20240627,110800,165938120,13720,13720,13720,13720,3
|
|
20240627,110700,165896960,13710,13710,13710,13710,7
|
|
20240627,110600,165800990,13720,13720,13720,13720,1
|
|
20240627,110500,165787270,13710,13700,13710,13700,124
|
|
20240627,110400,164087340,13710,13710,13710,13700,110
|
|
20240627,110300,162580120,13710,13700,13710,13700,27
|
|
20240627,110200,162210210,13690,13700,13700,13690,23
|
|
20240627,110100,161895180,13690,13690,13690,13690,122
|
|
20240627,110000,160225000,13690,13680,13690,13650,2557
|
|
20240627,105900,125297990,13670,13750,13750,13670,3299
|
|
20240627,105800,80031410,13750,13740,13750,13740,47
|
|
20240627,105700,79385620,13750,13750,13750,13740,35
|
|
20240627,105600,78904410,13750,13750,13750,13750,79
|
|
20240627,105500,77818160,13750,13750,13750,13750,34
|
|
20240627,105400,77350660,13760,13770,13770,13760,8
|
|
20240627,105300,77240550,13770,13770,13770,13770,23
|
|
20240627,105200,76923840,13770,13760,13770,13760,4
|
|
20240627,105100,76868790,13770,13760,13770,13760,8
|
|
20240627,105000,76758700,13770,13760,13770,13760,3
|
|
20240627,104900,76717410,13760,13760,13760,13750,16
|
|
20240627,104800,76497330,13760,13760,13760,13760,7
|
|
20240627,104700,76401010,13760,13750,13760,13750,6
|
|
20240627,104600,76318500,13760,13760,13760,13760,0
|
|
20240627,104500,76318500,13760,13760,13760,13760,0
|
|
20240627,104400,76318500,13760,13750,13760,13750,52
|
|
20240627,104300,75603490,13750,13750,13750,13750,1
|
|
20240627,104200,75589740,13750,13750,13750,13750,7
|
|
20240627,104100,75493490,13750,13750,13750,13750,0
|
|
20240627,104000,75493490,13750,13750,13750,13750,36
|
|
20240627,103900,74998490,13750,13750,13750,13750,1
|
|
20240627,103800,74984740,13740,13740,13740,13740,0
|
|
20240627,103700,74984740,13740,13730,13740,13730,61
|
|
20240627,103600,74146710,13740,13740,13740,13740,1
|
|
20240627,103500,74132970,13730,13750,13750,13730,552
|
|
20240627,103400,66553080,13750,13750,13750,13750,0
|
|
20240627,103300,66553080,13750,13740,13750,13740,33
|
|
20240627,103200,66099650,13750,13750,13750,13750,6
|
|
20240627,103100,66017150,13750,13750,13750,13740,501
|
|
20240627,103000,59130200,13750,13760,13760,13750,10
|
|
20240627,102900,58992660,13750,13760,13760,13750,8
|
|
20240627,102800,58882650,13760,13750,13760,13750,8
|
|
20240627,102700,58772590,13760,13760,13760,13760,51
|
|
20240627,102600,58070830,13760,13760,13760,13760,2
|
|
20240627,102500,58043310,13750,13760,13760,13750,8
|
|
20240627,102400,57933290,13760,13760,13760,13750,8
|
|
20240627,102300,57823270,13760,13760,13760,13750,12
|
|
20240627,102200,57658210,13760,13750,13760,13750,7
|
|
20240627,102100,57561950,13760,13760,13760,13760,1
|
|
20240627,102000,57548190,13760,13750,13760,13740,24
|
|
20240627,101900,57218200,13750,13750,13750,13750,2
|
|
20240627,101800,57190700,13750,13750,13750,13750,4
|
|
20240627,101700,57135700,13740,13750,13750,13740,10
|
|
20240627,101600,56998280,13740,13740,13740,13740,13
|
|
20240627,101500,56819660,13750,13750,13750,13750,17
|
|
20240627,101400,56585910,13740,13740,13740,13740,29
|
|
20240627,101300,56187450,13750,13760,13760,13750,45
|
|
20240627,101200,55568690,13750,13750,13750,13750,100
|
|
20240627,101100,54193690,13750,13750,13750,13750,11
|
|
20240627,101000,54042440,13760,13750,13760,13740,100
|
|
20240627,100900,52668110,13730,13770,13770,13730,1272
|
|
20240627,100800,35165930,13780,13760,13780,13760,110
|
|
20240627,100700,33651290,13760,13760,13760,13760,30
|
|
20240627,100600,33238490,13760,13780,13780,13760,22
|
|
20240627,100500,32935350,13760,13780,13780,13760,131
|
|
20240627,100400,31131660,13780,13780,13780,13780,4
|
|
20240627,100300,31076540,13780,13780,13780,13770,13
|
|
20240627,100200,30897500,13780,13780,13780,13780,5
|
|
20240627,100100,30828600,13780,13780,13780,13780,3
|
|
20240627,100000,30787260,13780,13780,13780,13780,7
|
|
20240627,095900,30690800,13780,13780,13780,13780,1
|
|
20240627,095800,30677020,13780,13780,13780,13780,0
|
|
20240627,095700,30677020,13780,13780,13780,13780,0
|
|
20240627,095600,30677020,13780,13770,13780,13770,16
|
|
20240627,095500,30456630,13780,13780,13780,13780,0
|
|
20240627,095400,30456630,13780,13790,13790,13780,3
|
|
20240627,095300,30415280,13790,13790,13790,13790,2
|
|
20240627,095200,30387700,13770,13800,13800,13770,154
|
|
20240627,095100,28266790,13800,13800,13800,13800,2
|
|
20240627,095000,28239190,13780,13780,13780,13780,0
|
|
20240627,094900,28239190,13780,13790,13800,13780,3
|
|
20240627,094800,28197820,13800,13770,13800,13770,161
|
|
20240627,094700,25979360,13800,13780,13800,13770,9
|
|
20240627,094600,25855330,13800,13800,13800,13800,1
|
|
20240627,094500,25841530,13770,13800,13800,13770,10
|
|
20240627,094400,25703720,13790,13800,13800,13790,2
|
|
20240627,094300,25676130,13800,13800,13800,13800,0
|
|
20240627,094200,25676130,13800,13790,13800,13770,52
|
|
20240627,094100,24959550,13810,13810,13810,13810,2
|
|
20240627,094000,24931930,13810,13810,13810,13810,20
|
|
20240627,093900,24655730,13770,13800,13810,13770,586
|
|
20240627,093800,16580560,13810,13810,13810,13810,1
|
|
20240627,093700,16566750,13810,13810,13810,13810,5
|
|
20240627,093600,16497700,13810,13810,13810,13810,2
|
|
20240627,093500,16470080,13810,13800,13810,13800,7
|
|
20240627,093400,16373420,13810,13810,13810,13810,1
|
|
20240627,093300,16359610,13810,13810,13810,13810,0
|
|
20240627,093200,16359610,13810,13810,13810,13810,1
|
|
20240627,093100,16345800,13810,13790,13810,13790,6
|
|
20240627,093000,16263040,13810,13810,13810,13810,50
|
|
20240627,092900,15572540,13810,13810,13810,13810,2
|
|
20240627,092800,15544920,13810,13780,13810,13780,13
|
|
20240627,092700,15365690,13810,13810,13810,13810,1
|
|
20240627,092600,15351880,13820,13820,13820,13820,1
|
|
20240627,092500,15338060,13780,13810,13820,13780,251
|
|
20240627,092400,11875500,13810,13820,13820,13810,2
|
|
20240627,092300,11847870,13820,13820,13820,13800,8
|
|
20240627,092200,11737330,13800,13820,13820,13800,2
|
|
20240627,092100,11709710,13820,13810,13820,13810,58
|
|
20240627,092000,10908720,13830,13830,13830,13830,0
|
|
20240627,091900,10908720,13830,13810,13850,13810,40
|
|
20240627,091800,10356210,13850,13850,13850,13850,1
|
|
20240627,091700,10342360,13850,13850,13850,13850,1
|
|
20240627,091600,10328510,13850,13850,13850,13850,0
|
|
20240627,091500,10328510,13850,13850,13850,13850,11
|
|
20240627,091400,10176160,13800,13800,13800,13800,1
|
|
20240627,091300,10162360,13850,13850,13850,13850,0
|
|
20240627,091200,10162360,13850,13800,13850,13800,6
|
|
20240627,091100,10079510,13800,13800,13800,13800,45
|
|
20240627,091000,9458510,13800,13830,13850,13800,248
|
|
20240627,090900,6030310,13860,13860,13860,13860,0
|
|
20240627,090800,6030310,13860,13860,13860,13860,0
|
|
20240627,090700,6030310,13860,13860,13860,13860,0
|
|
20240627,090600,6030310,13860,13810,13860,13810,4
|
|
20240627,090500,5975020,13800,13860,13860,13800,113
|
|
20240627,090400,4409620,13860,13860,13860,13860,1
|
|
20240627,090300,4395760,13800,13800,13800,13800,0
|
|
20240627,090200,4395760,13800,13860,13860,13800,2
|
|
20240627,090100,4368100,13790,13790,13790,13790,2
|
|
20240627,090000,4340520,13790,13860,13860,13790,314
|