672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,200900,76778905,3280,3280,3280,3280,1256
|
|
20240627,200800,76778905,3280,3280,3280,3280,0
|
|
20240627,200700,76778905,3280,3280,3280,3280,0
|
|
20240627,200600,76778905,3280,3280,3280,3280,0
|
|
20240627,200500,76778905,3280,3280,3280,3280,0
|
|
20240627,200400,76778905,3280,3280,3280,3280,0
|
|
20240627,200300,76778905,3280,3280,3280,3280,0
|
|
20240627,200200,76778905,3280,3280,3280,3280,0
|
|
20240627,200100,76778905,3280,3280,3280,3280,0
|
|
20240627,200000,76778905,3280,3280,3280,3280,0
|
|
20240627,195900,76778905,3280,3280,3280,3280,0
|
|
20240627,195800,76778905,3280,3280,3280,3280,0
|
|
20240627,195700,76778905,3280,3280,3280,3280,0
|
|
20240627,195600,76778905,3280,3280,3280,3280,0
|
|
20240627,195500,76778905,3280,3280,3280,3280,0
|
|
20240627,195400,76778905,3280,3280,3280,3280,0
|
|
20240627,195300,76778905,3280,3280,3280,3280,0
|
|
20240627,195200,76778905,3280,3280,3280,3280,0
|
|
20240627,195100,76778905,3280,3280,3280,3280,0
|
|
20240627,195000,76778905,3280,3280,3280,3280,0
|
|
20240627,194900,76778905,3280,3280,3280,3280,0
|
|
20240627,194800,76778905,3280,3280,3280,3280,0
|
|
20240627,194700,76778905,3280,3280,3280,3280,0
|
|
20240627,194600,76778905,3280,3280,3280,3280,0
|
|
20240627,194500,76778905,3280,3280,3280,3280,0
|
|
20240627,194400,76778905,3280,3280,3280,3280,0
|
|
20240627,194300,76778905,3280,3280,3280,3280,0
|
|
20240627,194200,76778905,3280,3280,3280,3280,0
|
|
20240627,194100,76778905,3280,3280,3280,3280,0
|
|
20240627,194000,76778905,3280,3280,3280,3280,0
|
|
20240627,193900,76778905,3280,3280,3280,3280,1256
|
|
20240627,193800,76778905,3280,3280,3280,3280,0
|
|
20240627,193700,76778905,3280,3280,3280,3280,0
|
|
20240627,193600,76778905,3280,3280,3280,3280,0
|
|
20240627,193500,76778905,3280,3280,3280,3280,0
|
|
20240627,193400,76778905,3280,3280,3280,3280,0
|
|
20240627,193300,76778905,3280,3280,3280,3280,0
|
|
20240627,193200,76778905,3280,3280,3280,3280,0
|
|
20240627,193100,76778905,3280,3280,3280,3280,0
|
|
20240627,193000,76778905,3280,3280,3280,3280,0
|
|
20240627,192900,76778905,3280,3280,3280,3280,0
|
|
20240627,192800,76778905,3280,3280,3280,3280,0
|
|
20240627,192700,76778905,3280,3280,3280,3280,0
|
|
20240627,192600,76778905,3280,3280,3280,3280,0
|
|
20240627,192500,76778905,3280,3280,3280,3280,0
|
|
20240627,192400,76778905,3280,3280,3280,3280,0
|
|
20240627,192300,76778905,3280,3280,3280,3280,0
|
|
20240627,192200,76778905,3280,3280,3280,3280,0
|
|
20240627,192100,76778905,3280,3280,3280,3280,0
|
|
20240627,192000,76778905,3280,3280,3280,3280,0
|
|
20240627,191900,76778905,3280,3280,3280,3280,0
|
|
20240627,191800,76778905,3280,3280,3280,3280,0
|
|
20240627,191700,76778905,3280,3280,3280,3280,0
|
|
20240627,191600,76778905,3280,3280,3280,3280,0
|
|
20240627,191500,76778905,3280,3280,3280,3280,0
|
|
20240627,191400,76778905,3280,3280,3280,3280,0
|
|
20240627,191300,76778905,3280,3280,3280,3280,0
|
|
20240627,191200,76778905,3280,3280,3280,3280,0
|
|
20240627,191100,76778905,3280,3280,3280,3280,0
|
|
20240627,191000,76778905,3280,3280,3280,3280,0
|
|
20240627,190900,76778905,3280,3280,3280,3280,1256
|
|
20240627,190800,76778905,3280,3280,3280,3280,0
|
|
20240627,190700,76778905,3280,3280,3280,3280,0
|
|
20240627,190600,76778905,3280,3280,3280,3280,0
|
|
20240627,190500,76778905,3280,3280,3280,3280,0
|
|
20240627,190400,76778905,3280,3280,3280,3280,0
|
|
20240627,190300,76778905,3280,3280,3280,3280,0
|
|
20240627,190200,76778905,3280,3280,3280,3280,0
|
|
20240627,190100,76778905,3280,3280,3280,3280,0
|
|
20240627,190000,76778905,3280,3280,3280,3280,0
|
|
20240627,185900,76778905,3280,3280,3280,3280,0
|
|
20240627,185800,76778905,3280,3280,3280,3280,0
|
|
20240627,185700,76778905,3280,3280,3280,3280,0
|
|
20240627,185600,76778905,3280,3280,3280,3280,0
|
|
20240627,185500,76778905,3280,3280,3280,3280,0
|
|
20240627,185400,76778905,3280,3280,3280,3280,0
|
|
20240627,185300,76778905,3280,3280,3280,3280,0
|
|
20240627,185200,76778905,3280,3280,3280,3280,0
|
|
20240627,185100,76778905,3280,3280,3280,3280,0
|
|
20240627,185000,76778905,3280,3280,3280,3280,0
|
|
20240627,184900,76778905,3280,3280,3280,3280,0
|
|
20240627,184800,76778905,3280,3280,3280,3280,0
|
|
20240627,184700,76778905,3280,3280,3280,3280,0
|
|
20240627,184600,76778905,3280,3280,3280,3280,0
|
|
20240627,184500,76778905,3280,3280,3280,3280,0
|
|
20240627,184400,76778905,3280,3280,3280,3280,0
|
|
20240627,184300,76778905,3280,3280,3280,3280,0
|
|
20240627,184200,76778905,3280,3280,3280,3280,0
|
|
20240627,184100,76778905,3280,3280,3280,3280,0
|
|
20240627,184000,76778905,3280,3280,3280,3280,0
|
|
20240627,183900,76778905,3280,3280,3280,3280,1256
|
|
20240627,183800,76778905,3280,3280,3280,3280,0
|
|
20240627,183700,76778905,3280,3280,3280,3280,0
|
|
20240627,183600,76778905,3280,3280,3280,3280,0
|
|
20240627,183500,76778905,3280,3280,3280,3280,0
|
|
20240627,183400,76778905,3280,3280,3280,3280,0
|
|
20240627,183300,76778905,3280,3280,3280,3280,0
|
|
20240627,183200,76778905,3280,3280,3280,3280,0
|
|
20240627,183100,76778905,3280,3280,3280,3280,0
|
|
20240627,183000,76778905,3280,3280,3280,3280,0
|
|
20240627,182900,76778905,3280,3280,3280,3280,0
|
|
20240627,182800,76778905,3280,3280,3280,3280,0
|
|
20240627,182700,76778905,3280,3280,3280,3280,0
|
|
20240627,182600,76778905,3280,3280,3280,3280,0
|
|
20240627,182500,76778905,3280,3280,3280,3280,0
|
|
20240627,182400,76778905,3280,3280,3280,3280,0
|
|
20240627,182300,76778905,3280,3280,3280,3280,0
|
|
20240627,182200,76778905,3280,3280,3280,3280,0
|
|
20240627,182100,76778905,3280,3280,3280,3280,0
|
|
20240627,182000,76778905,3280,3280,3280,3280,0
|
|
20240627,181900,76778905,3280,3280,3280,3280,0
|
|
20240627,181800,76778905,3280,3280,3280,3280,0
|
|
20240627,181700,76778905,3280,3280,3280,3280,0
|
|
20240627,181600,76778905,3280,3280,3280,3280,0
|
|
20240627,181500,76778905,3280,3280,3280,3280,0
|
|
20240627,181400,76778905,3280,3280,3280,3280,0
|
|
20240627,181300,76778905,3280,3280,3280,3280,0
|
|
20240627,181200,76778905,3280,3280,3280,3280,0
|
|
20240627,181100,76778905,3280,3280,3280,3280,0
|
|
20240627,181000,76778905,3280,3280,3280,3280,0
|
|
20240627,180900,76778905,3280,3280,3280,3280,1256
|
|
20240627,180800,76778905,3280,3280,3280,3280,0
|
|
20240627,180700,76778905,3280,3280,3280,3280,0
|
|
20240627,180600,76778905,3280,3280,3280,3280,0
|
|
20240627,180500,76778905,3280,3280,3280,3280,0
|
|
20240627,180400,76778905,3280,3280,3280,3280,0
|
|
20240627,180300,76778905,3280,3280,3280,3280,0
|
|
20240627,180200,76778905,3280,3280,3280,3280,0
|
|
20240627,180100,76778905,3280,3280,3280,3280,0
|
|
20240627,180000,76778905,3280,3280,3280,3280,0
|
|
20240627,175900,76778905,3280,3280,3280,3280,0
|
|
20240627,175800,76778905,3280,3280,3280,3280,0
|
|
20240627,175700,76778905,3280,3280,3280,3280,0
|
|
20240627,175600,76778905,3280,3280,3280,3280,0
|
|
20240627,175500,76778905,3280,3280,3280,3280,0
|
|
20240627,175400,76778905,3280,3280,3280,3280,0
|
|
20240627,175300,76778905,3280,3280,3280,3280,0
|
|
20240627,175200,76778905,3280,3280,3280,3280,0
|
|
20240627,175100,76778905,3280,3280,3280,3280,0
|
|
20240627,175000,76778905,3280,3280,3280,3280,0
|
|
20240627,174900,76778905,3280,3280,3280,3280,0
|
|
20240627,174800,76778905,3280,3280,3280,3280,0
|
|
20240627,174700,76778905,3280,3280,3280,3280,0
|
|
20240627,174600,76778905,3280,3280,3280,3280,0
|
|
20240627,174500,76778905,3280,3280,3280,3280,0
|
|
20240627,174400,76778905,3280,3280,3280,3280,0
|
|
20240627,174300,76778905,3280,3280,3280,3280,0
|
|
20240627,174200,76778905,3280,3280,3280,3280,0
|
|
20240627,174100,76778905,3280,3280,3280,3280,0
|
|
20240627,174000,76778905,3280,3280,3280,3280,0
|
|
20240627,173900,76778905,3280,3280,3280,3280,1256
|
|
20240627,173800,76778905,3280,3280,3280,3280,0
|
|
20240627,173700,76778905,3280,3280,3280,3280,0
|
|
20240627,173600,76778905,3280,3280,3280,3280,0
|
|
20240627,173500,76778905,3280,3280,3280,3280,0
|
|
20240627,173400,76778905,3280,3280,3280,3280,0
|
|
20240627,173300,76778905,3280,3280,3280,3280,0
|
|
20240627,173200,76778905,3280,3280,3280,3280,0
|
|
20240627,173100,76778905,3280,3280,3280,3280,0
|
|
20240627,173000,76778905,3280,3280,3280,3280,0
|
|
20240627,172900,76778905,3280,3280,3280,3280,0
|
|
20240627,172800,76778905,3280,3280,3280,3280,0
|
|
20240627,172700,76778905,3280,3280,3280,3280,0
|
|
20240627,172600,76778905,3280,3280,3280,3280,0
|
|
20240627,172500,76778905,3280,3280,3280,3280,0
|
|
20240627,172400,76778905,3280,3280,3280,3280,0
|
|
20240627,172300,76778905,3280,3280,3280,3280,0
|
|
20240627,172200,76778905,3280,3280,3280,3280,0
|
|
20240627,172100,76778905,3280,3280,3280,3280,0
|
|
20240627,172000,76778905,3280,3280,3280,3280,0
|
|
20240627,171900,76778905,3280,3280,3280,3280,0
|
|
20240627,171800,76778905,3280,3280,3280,3280,0
|
|
20240627,171700,76778905,3280,3280,3280,3280,0
|
|
20240627,171600,76778905,3280,3280,3280,3280,0
|
|
20240627,171500,76778905,3280,3280,3280,3280,0
|
|
20240627,171400,76778905,3280,3280,3280,3280,0
|
|
20240627,171300,76778905,3280,3280,3280,3280,0
|
|
20240627,171200,76778905,3280,3280,3280,3280,0
|
|
20240627,171100,76778905,3280,3280,3280,3280,0
|
|
20240627,171000,76778905,3280,3280,3280,3280,0
|
|
20240627,170900,76778905,3280,3280,3280,3280,1256
|
|
20240627,170800,76778905,3280,3280,3280,3280,0
|
|
20240627,170700,76778905,3280,3280,3280,3280,0
|
|
20240627,170600,76778905,3280,3280,3280,3280,0
|
|
20240627,170500,76778905,3280,3280,3280,3280,0
|
|
20240627,170400,76778905,3280,3280,3280,3280,0
|
|
20240627,170300,76778905,3280,3280,3280,3280,0
|
|
20240627,170200,76778905,3280,3280,3280,3280,0
|
|
20240627,170100,76778905,3280,3280,3280,3280,0
|
|
20240627,170000,76778905,3280,3280,3280,3280,0
|
|
20240627,165900,76778905,3280,3280,3280,3280,0
|
|
20240627,165800,76778905,3280,3280,3280,3280,0
|
|
20240627,165700,76778905,3280,3280,3280,3280,0
|
|
20240627,165600,76778905,3280,3280,3280,3280,0
|
|
20240627,165500,76778905,3280,3280,3280,3280,0
|
|
20240627,165400,76778905,3280,3280,3280,3280,0
|
|
20240627,165300,76778905,3280,3280,3280,3280,0
|
|
20240627,165200,76778905,3280,3280,3280,3280,0
|
|
20240627,165100,76778905,3280,3280,3280,3280,0
|
|
20240627,165000,76778905,3280,3280,3280,3280,0
|
|
20240627,164900,76778905,3280,3280,3280,3280,0
|
|
20240627,164800,76778905,3280,3280,3280,3280,0
|
|
20240627,164700,76778905,3280,3280,3280,3280,0
|
|
20240627,164600,76778905,3280,3280,3280,3280,0
|
|
20240627,164500,76778905,3280,3280,3280,3280,0
|
|
20240627,164400,76778905,3280,3280,3280,3280,0
|
|
20240627,164300,76778905,3280,3280,3280,3280,0
|
|
20240627,164200,76778905,3280,3280,3280,3280,0
|
|
20240627,164100,76778905,3280,3280,3280,3280,0
|
|
20240627,164000,76778905,3280,3280,3280,3280,0
|
|
20240627,163900,76778905,3280,3280,3280,3280,1256
|
|
20240627,163800,76778905,3280,3280,3280,3280,0
|
|
20240627,163700,76778905,3280,3280,3280,3280,0
|
|
20240627,163600,76778905,3280,3280,3280,3280,0
|
|
20240627,163500,76778905,3280,3280,3280,3280,0
|
|
20240627,163400,76778905,3280,3280,3280,3280,0
|
|
20240627,163300,76778905,3280,3280,3280,3280,0
|
|
20240627,163200,76778905,3280,3280,3280,3280,0
|
|
20240627,163100,76778905,3280,3280,3280,3280,0
|
|
20240627,163000,76778905,3280,3280,3280,3280,0
|
|
20240627,162900,76778905,3280,3280,3280,3280,0
|
|
20240627,162800,76778905,3280,3280,3280,3280,0
|
|
20240627,162700,76778905,3280,3280,3280,3280,0
|
|
20240627,162600,76778905,3280,3280,3280,3280,0
|
|
20240627,162500,76778905,3280,3280,3280,3280,0
|
|
20240627,162400,76778905,3280,3280,3280,3280,0
|
|
20240627,162300,76778905,3280,3280,3280,3280,0
|
|
20240627,162200,76778905,3280,3280,3280,3280,0
|
|
20240627,162100,76778905,3280,3280,3280,3280,0
|
|
20240627,162000,76778905,3280,3280,3280,3280,0
|
|
20240627,161900,76778905,3280,3280,3280,3280,0
|
|
20240627,161800,76778905,3280,3280,3280,3280,0
|
|
20240627,161700,76778905,3280,3280,3280,3280,0
|
|
20240627,161600,76778905,3280,3280,3280,3280,0
|
|
20240627,161500,76778905,3280,3280,3280,3280,0
|
|
20240627,161400,76778905,3280,3280,3280,3280,0
|
|
20240627,161300,76778905,3280,3280,3280,3280,0
|
|
20240627,161200,76778905,3280,3280,3280,3280,0
|
|
20240627,161100,76778905,3280,3280,3280,3280,0
|
|
20240627,161000,76778905,3280,3280,3280,3280,0
|
|
20240627,160900,76778905,3280,3280,3280,3280,1256
|
|
20240627,160800,76778905,3280,3280,3280,3280,0
|
|
20240627,160700,76778905,3280,3280,3280,3280,0
|
|
20240627,160600,76778905,3280,3280,3280,3280,0
|
|
20240627,160500,76778905,3280,3280,3280,3280,0
|
|
20240627,160400,76778905,3280,3280,3280,3280,0
|
|
20240627,160300,76778905,3280,3280,3280,3280,0
|
|
20240627,160200,76778905,3280,3280,3280,3280,0
|
|
20240627,160100,76778905,3280,3280,3280,3280,0
|
|
20240627,160000,76778905,3280,3280,3280,3280,0
|
|
20240627,155900,76778905,3280,3280,3280,3280,0
|
|
20240627,155800,76778905,3280,3280,3280,3280,0
|
|
20240627,155700,76778905,3280,3280,3280,3280,0
|
|
20240627,155600,76778905,3280,3280,3280,3280,0
|
|
20240627,155500,76778905,3280,3280,3280,3280,0
|
|
20240627,155400,76778905,3280,3280,3280,3280,0
|
|
20240627,155300,76778905,3280,3280,3280,3280,0
|
|
20240627,155200,76778905,3280,3280,3280,3280,0
|
|
20240627,155100,76778905,3280,3280,3280,3280,0
|
|
20240627,155000,76778905,3280,3280,3280,3280,0
|
|
20240627,154900,76778905,3280,3280,3280,3280,0
|
|
20240627,154800,76778905,3280,3280,3280,3280,0
|
|
20240627,154700,76778905,3280,3280,3280,3280,0
|
|
20240627,154600,76778905,3280,3280,3280,3280,0
|
|
20240627,154500,76778905,3280,3280,3280,3280,0
|
|
20240627,154400,76778905,3280,3280,3280,3280,0
|
|
20240627,154300,76778905,3280,3280,3280,3280,0
|
|
20240627,154200,76778905,3280,3280,3280,3280,0
|
|
20240627,154100,76778905,3280,3280,3280,3280,0
|
|
20240627,154000,76778905,3280,3280,3280,3280,0
|
|
20240627,153900,76778905,3280,3280,3280,3280,1256
|
|
20240627,153800,76778905,3280,3280,3280,3280,0
|
|
20240627,153700,76778905,3280,3280,3280,3280,0
|
|
20240627,153600,76778905,3280,3280,3280,3280,0
|
|
20240627,153500,76778905,3280,3280,3280,3280,0
|
|
20240627,153400,76778905,3280,3280,3280,3280,0
|
|
20240627,153300,76778905,3280,3280,3280,3280,0
|
|
20240627,153200,76778905,3280,3280,3280,3280,0
|
|
20240627,153100,76778905,3280,3280,3280,3280,0
|
|
20240627,153000,76778905,3280,3280,3280,3280,1256
|
|
20240627,152900,72659225,3280,3280,3280,3280,0
|
|
20240627,152800,72659225,3280,3280,3280,3280,0
|
|
20240627,152700,72659225,3280,3280,3280,3280,0
|
|
20240627,152600,72659225,3280,3280,3280,3280,0
|
|
20240627,152500,72659225,3280,3280,3280,3280,0
|
|
20240627,152400,72659225,3280,3280,3280,3280,0
|
|
20240627,152300,72659225,3280,3280,3280,3280,0
|
|
20240627,152200,72659225,3280,3280,3280,3280,0
|
|
20240627,152100,72659225,3280,3280,3280,3280,0
|
|
20240627,152000,72659225,3280,3280,3280,3280,0
|
|
20240627,151900,72659225,3280,3270,3280,3260,858
|
|
20240627,151800,69855765,3280,3280,3280,3280,1
|
|
20240627,151700,69852485,3270,3270,3270,3270,2474
|
|
20240627,151600,61762505,3270,3270,3270,3270,0
|
|
20240627,151500,61762505,3270,3270,3270,3270,87
|
|
20240627,151400,61478015,3280,3280,3280,3280,17
|
|
20240627,151300,61422255,3280,3280,3280,3280,0
|
|
20240627,151200,61422255,3280,3280,3280,3280,0
|
|
20240627,151100,61422255,3280,3280,3280,3280,26
|
|
20240627,151000,61336975,3270,3270,3270,3270,1
|
|
20240627,150900,61333705,3280,3280,3280,3280,0
|
|
20240627,150800,61333705,3280,3280,3280,3280,0
|
|
20240627,150700,61333705,3280,3280,3280,3280,0
|
|
20240627,150600,61333705,3280,3280,3280,3280,0
|
|
20240627,150500,61333705,3280,3280,3280,3280,0
|
|
20240627,150400,61333705,3280,3280,3280,3280,0
|
|
20240627,150300,61333705,3280,3280,3280,3280,0
|
|
20240627,150200,61333705,3280,3280,3280,3280,0
|
|
20240627,150100,61333705,3280,3280,3280,3280,0
|
|
20240627,150000,61333705,3280,3280,3280,3280,0
|
|
20240627,145900,61333705,3280,3280,3280,3280,0
|
|
20240627,145800,61333705,3280,3280,3280,3280,0
|
|
20240627,145700,61333705,3280,3280,3280,3280,0
|
|
20240627,145600,61333705,3280,3280,3280,3280,0
|
|
20240627,145500,61333705,3280,3280,3280,3280,0
|
|
20240627,145400,61333705,3280,3280,3280,3280,0
|
|
20240627,145300,61333705,3280,3280,3280,3280,0
|
|
20240627,145200,61333705,3280,3280,3280,3280,0
|
|
20240627,145100,61333705,3280,3280,3280,3280,20
|
|
20240627,145000,61268105,3280,3280,3280,3280,0
|
|
20240627,144900,61268105,3280,3280,3280,3280,0
|
|
20240627,144800,61268105,3280,3280,3280,3280,0
|
|
20240627,144700,61268105,3280,3280,3280,3280,1
|
|
20240627,144600,61264825,3280,3280,3280,3280,0
|
|
20240627,144500,61264825,3280,3280,3280,3280,0
|
|
20240627,144400,61264825,3280,3280,3280,3280,20
|
|
20240627,144300,61199225,3280,3280,3280,3280,99
|
|
20240627,144200,60874505,3280,3280,3280,3280,0
|
|
20240627,144100,60874505,3280,3280,3280,3280,0
|
|
20240627,144000,60874505,3280,3280,3280,3280,0
|
|
20240627,143900,60874505,3280,3280,3280,3280,0
|
|
20240627,143800,60874505,3280,3280,3280,3280,0
|
|
20240627,143700,60874505,3280,3280,3280,3280,0
|
|
20240627,143600,60874505,3280,3280,3280,3280,0
|
|
20240627,143500,60874505,3280,3280,3280,3280,122
|
|
20240627,143400,60474345,3280,3280,3280,3280,0
|
|
20240627,143300,60474345,3280,3280,3280,3280,0
|
|
20240627,143200,60474345,3280,3280,3280,3280,0
|
|
20240627,143100,60474345,3280,3280,3280,3280,0
|
|
20240627,143000,60474345,3280,3280,3280,3280,150
|
|
20240627,142900,59982345,3280,3280,3280,3280,0
|
|
20240627,142800,59982345,3280,3280,3280,3280,0
|
|
20240627,142700,59982345,3280,3280,3280,3280,0
|
|
20240627,142600,59982345,3280,3280,3280,3280,0
|
|
20240627,142500,59982345,3280,3280,3280,3280,0
|
|
20240627,142400,59982345,3280,3280,3280,3280,0
|
|
20240627,142300,59982345,3280,3280,3280,3280,0
|
|
20240627,142200,59982345,3280,3280,3280,3280,0
|
|
20240627,142100,59982345,3280,3280,3280,3280,503
|
|
20240627,142000,58332505,3280,3280,3280,3280,104
|
|
20240627,141900,57991385,3280,3280,3280,3280,0
|
|
20240627,141800,57991385,3280,3280,3280,3280,0
|
|
20240627,141700,57991385,3280,3280,3280,3280,0
|
|
20240627,141600,57991385,3280,3280,3280,3280,0
|
|
20240627,141500,57991385,3280,3280,3280,3280,0
|
|
20240627,141400,57991385,3280,3280,3280,3280,0
|
|
20240627,141300,57991385,3280,3280,3280,3280,0
|
|
20240627,141200,57991385,3280,3280,3280,3280,0
|
|
20240627,141100,57991385,3280,3280,3280,3280,0
|
|
20240627,141000,57991385,3280,3280,3280,3280,0
|
|
20240627,140900,57991385,3280,3280,3280,3280,0
|
|
20240627,140800,57991385,3280,3280,3280,3280,0
|
|
20240627,140700,57991385,3280,3280,3280,3280,0
|
|
20240627,140600,57991385,3280,3280,3280,3280,0
|
|
20240627,140500,57991385,3280,3280,3280,3280,0
|
|
20240627,140400,57991385,3280,3280,3280,3280,0
|
|
20240627,140300,57991385,3280,3280,3280,3280,0
|
|
20240627,140200,57991385,3280,3280,3280,3280,0
|
|
20240627,140100,57991385,3280,3280,3280,3280,1
|
|
20240627,140000,57988105,3280,3280,3280,3280,0
|
|
20240627,135900,57988105,3280,3280,3280,3280,0
|
|
20240627,135800,57988105,3280,3280,3280,3280,0
|
|
20240627,135700,57988105,3280,3280,3280,3280,1
|
|
20240627,135600,57984825,3280,3270,3280,3270,75
|
|
20240627,135500,57739565,3280,3280,3280,3280,1
|
|
20240627,135400,57736285,3270,3270,3270,3270,0
|
|
20240627,135300,57736285,3270,3270,3270,3270,0
|
|
20240627,135200,57736285,3270,3270,3270,3270,0
|
|
20240627,135100,57736285,3270,3270,3270,3270,0
|
|
20240627,135000,57736285,3270,3270,3270,3270,0
|
|
20240627,134900,57736285,3270,3270,3270,3270,0
|
|
20240627,134800,57736285,3270,3270,3270,3270,0
|
|
20240627,134700,57736285,3270,3270,3270,3270,0
|
|
20240627,134600,57736285,3270,3270,3270,3270,0
|
|
20240627,134500,57736285,3270,3270,3270,3270,0
|
|
20240627,134400,57736285,3270,3270,3270,3270,0
|
|
20240627,134300,57736285,3270,3270,3270,3270,0
|
|
20240627,134200,57736285,3270,3270,3270,3270,0
|
|
20240627,134100,57736285,3270,3270,3270,3270,0
|
|
20240627,134000,57736285,3270,3270,3270,3270,15
|
|
20240627,133900,57687235,3270,3270,3270,3270,0
|
|
20240627,133800,57687235,3270,3270,3270,3270,0
|
|
20240627,133700,57687235,3270,3270,3270,3270,0
|
|
20240627,133600,57687235,3270,3270,3270,3270,89
|
|
20240627,133500,57396205,3280,3280,3280,3280,0
|
|
20240627,133400,57396205,3280,3280,3280,3280,0
|
|
20240627,133300,57396205,3280,3280,3280,3280,0
|
|
20240627,133200,57396205,3280,3280,3280,3280,0
|
|
20240627,133100,57396205,3280,3280,3280,3280,0
|
|
20240627,133000,57396205,3280,3280,3280,3280,0
|
|
20240627,132900,57396205,3280,3280,3280,3280,0
|
|
20240627,132800,57396205,3280,3280,3280,3280,0
|
|
20240627,132700,57396205,3280,3280,3280,3280,0
|
|
20240627,132600,57396205,3280,3280,3280,3280,0
|
|
20240627,132500,57396205,3280,3280,3280,3280,0
|
|
20240627,132400,57396205,3280,3280,3280,3280,0
|
|
20240627,132300,57396205,3280,3280,3285,3280,3
|
|
20240627,132200,57386360,3285,3285,3285,3285,0
|
|
20240627,132100,57386360,3285,3285,3285,3285,0
|
|
20240627,132000,57386360,3285,3285,3285,3285,0
|
|
20240627,131900,57386360,3285,3285,3285,3285,0
|
|
20240627,131800,57386360,3285,3285,3285,3285,0
|
|
20240627,131700,57386360,3285,3285,3285,3285,15
|
|
20240627,131600,57337085,3280,3280,3280,3280,1
|
|
20240627,131500,57333805,3285,3275,3285,3270,16
|
|
20240627,131400,57281360,3280,3280,3280,3280,0
|
|
20240627,131300,57281360,3280,3280,3280,3280,765
|
|
20240627,131200,54772160,3275,3275,3275,3275,2
|
|
20240627,131100,54765610,3275,3275,3275,3275,3
|
|
20240627,131000,54755785,3275,3275,3275,3275,0
|
|
20240627,130900,54755785,3275,3275,3275,3275,0
|
|
20240627,130800,54755785,3275,3275,3275,3275,0
|
|
20240627,130700,54755785,3275,3275,3275,3275,0
|
|
20240627,130600,54755785,3275,3275,3275,3275,0
|
|
20240627,130500,54755785,3275,3275,3275,3275,0
|
|
20240627,130400,54755785,3275,3275,3275,3275,0
|
|
20240627,130300,54755785,3275,3275,3275,3275,0
|
|
20240627,130200,54755785,3275,3275,3275,3275,0
|
|
20240627,130100,54755785,3275,3275,3275,3275,0
|
|
20240627,130000,54755785,3275,3275,3275,3275,44
|
|
20240627,125900,54611685,3275,3275,3275,3275,853
|
|
20240627,125800,51818110,3270,3270,3270,3270,0
|
|
20240627,125700,51818110,3270,3270,3270,3270,0
|
|
20240627,125600,51818110,3270,3270,3270,3270,0
|
|
20240627,125500,51818110,3270,3270,3270,3270,0
|
|
20240627,125400,51818110,3270,3270,3270,3270,0
|
|
20240627,125300,51818110,3270,3270,3270,3270,300
|
|
20240627,125200,50837110,3270,3270,3270,3270,300
|
|
20240627,125100,49856110,3270,3270,3270,3270,0
|
|
20240627,125000,49856110,3270,3270,3270,3270,0
|
|
20240627,124900,49856110,3270,3270,3270,3270,0
|
|
20240627,124800,49856110,3270,3270,3270,3270,0
|
|
20240627,124700,49856110,3270,3270,3270,3270,1
|
|
20240627,124600,49852840,3270,3270,3270,3270,0
|
|
20240627,124500,49852840,3270,3270,3270,3270,0
|
|
20240627,124400,49852840,3270,3270,3270,3270,0
|
|
20240627,124300,49852840,3270,3270,3270,3270,517
|
|
20240627,124200,48162250,3265,3265,3265,3265,0
|
|
20240627,124100,48162250,3265,3265,3265,3265,0
|
|
20240627,124000,48162250,3265,3265,3265,3265,0
|
|
20240627,123900,48162250,3265,3265,3265,3265,0
|
|
20240627,123800,48162250,3265,3265,3265,3265,0
|
|
20240627,123700,48162250,3265,3265,3265,3265,10
|
|
20240627,123600,48129600,3265,3265,3265,3265,0
|
|
20240627,123500,48129600,3265,3265,3265,3265,0
|
|
20240627,123400,48129600,3265,3265,3265,3265,0
|
|
20240627,123300,48129600,3265,3265,3265,3265,112
|
|
20240627,123200,47763920,3265,3265,3265,3265,0
|
|
20240627,123100,47763920,3265,3265,3265,3265,0
|
|
20240627,123000,47763920,3265,3265,3265,3265,0
|
|
20240627,122900,47763920,3265,3265,3265,3265,0
|
|
20240627,122800,47763920,3265,3265,3265,3265,226
|
|
20240627,122700,47026030,3270,3270,3270,3270,0
|
|
20240627,122600,47026030,3270,3270,3270,3270,0
|
|
20240627,122500,47026030,3270,3270,3270,3270,0
|
|
20240627,122400,47026030,3270,3270,3270,3270,0
|
|
20240627,122300,47026030,3270,3270,3270,3270,0
|
|
20240627,122200,47026030,3270,3270,3270,3270,10
|
|
20240627,122100,46993330,3270,3270,3270,3270,0
|
|
20240627,122000,46993330,3270,3270,3270,3270,10
|
|
20240627,121900,46960630,3265,3265,3265,3265,0
|
|
20240627,121800,46960630,3265,3265,3265,3265,0
|
|
20240627,121700,46960630,3265,3265,3265,3265,0
|
|
20240627,121600,46960630,3265,3265,3265,3265,0
|
|
20240627,121500,46960630,3265,3265,3265,3265,0
|
|
20240627,121400,46960630,3265,3265,3265,3265,0
|
|
20240627,121300,46960630,3265,3270,3270,3265,500
|
|
20240627,121200,45328115,3270,3270,3270,3270,3
|
|
20240627,121100,45318305,3270,3270,3270,3270,47
|
|
20240627,121000,45164615,3270,3270,3270,3270,0
|
|
20240627,120900,45164615,3270,3270,3270,3270,0
|
|
20240627,120800,45164615,3270,3270,3270,3270,0
|
|
20240627,120700,45164615,3270,3270,3270,3270,44
|
|
20240627,120600,45020735,3270,3270,3270,3270,40
|
|
20240627,120500,44889935,3270,3270,3270,3270,100
|
|
20240627,120400,44562935,3270,3270,3270,3270,56
|
|
20240627,120300,44379815,3265,3265,3265,3265,0
|
|
20240627,120200,44379815,3265,3265,3265,3265,0
|
|
20240627,120100,44379815,3265,3265,3265,3265,0
|
|
20240627,120000,44379815,3265,3265,3265,3265,0
|
|
20240627,115900,44379815,3265,3265,3265,3265,0
|
|
20240627,115800,44379815,3265,3265,3265,3265,0
|
|
20240627,115700,44379815,3265,3265,3265,3265,30
|
|
20240627,115600,44281865,3270,3270,3270,3270,0
|
|
20240627,115500,44281865,3270,3270,3270,3270,510
|
|
20240627,115400,42614165,3270,3270,3270,3270,0
|
|
20240627,115300,42614165,3270,3270,3270,3270,0
|
|
20240627,115200,42614165,3270,3270,3270,3270,0
|
|
20240627,115100,42614165,3270,3270,3270,3270,0
|
|
20240627,115000,42614165,3270,3270,3270,3270,0
|
|
20240627,114900,42614165,3270,3270,3270,3270,5
|
|
20240627,114800,42597815,3270,3270,3270,3270,185
|
|
20240627,114700,41992865,3265,3265,3265,3265,10
|
|
20240627,114600,41960215,3270,3270,3270,3270,0
|
|
20240627,114500,41960215,3270,3270,3270,3270,0
|
|
20240627,114400,41960215,3270,3270,3270,3270,0
|
|
20240627,114300,41960215,3270,3270,3270,3270,0
|
|
20240627,114200,41960215,3270,3270,3270,3270,1
|
|
20240627,114100,41956945,3265,3265,3265,3265,0
|
|
20240627,114000,41956945,3265,3265,3265,3265,0
|
|
20240627,113900,41956945,3265,3265,3265,3265,1
|
|
20240627,113800,41953680,3265,3265,3265,3265,0
|
|
20240627,113700,41953680,3265,3265,3265,3265,0
|
|
20240627,113600,41953680,3265,3265,3265,3265,0
|
|
20240627,113500,41953680,3265,3265,3265,3265,0
|
|
20240627,113400,41953680,3265,3265,3265,3265,0
|
|
20240627,113300,41953680,3265,3265,3265,3265,0
|
|
20240627,113200,41953680,3265,3265,3265,3265,0
|
|
20240627,113100,41953680,3265,3265,3265,3265,0
|
|
20240627,113000,41953680,3265,3265,3265,3265,0
|
|
20240627,112900,41953680,3265,3265,3265,3265,0
|
|
20240627,112800,41953680,3265,3265,3265,3265,0
|
|
20240627,112700,41953680,3265,3265,3265,3265,0
|
|
20240627,112600,41953680,3265,3265,3265,3265,0
|
|
20240627,112500,41953680,3265,3265,3265,3265,0
|
|
20240627,112400,41953680,3265,3265,3265,3265,0
|
|
20240627,112300,41953680,3265,3265,3265,3265,0
|
|
20240627,112200,41953680,3265,3265,3265,3265,0
|
|
20240627,112100,41953680,3265,3265,3265,3265,0
|
|
20240627,112000,41953680,3265,3265,3265,3265,40
|
|
20240627,111900,41823080,3270,3270,3270,3270,0
|
|
20240627,111800,41823080,3270,3270,3270,3270,2
|
|
20240627,111700,41816540,3270,3270,3270,3270,0
|
|
20240627,111600,41816540,3270,3270,3270,3270,0
|
|
20240627,111500,41816540,3270,3270,3270,3270,0
|
|
20240627,111400,41816540,3270,3270,3270,3270,0
|
|
20240627,111300,41816540,3270,3270,3270,3270,1
|
|
20240627,111200,41813270,3265,3265,3265,3265,0
|
|
20240627,111100,41813270,3265,3265,3265,3265,0
|
|
20240627,111000,41813270,3265,3265,3265,3265,0
|
|
20240627,110900,41813270,3265,3265,3265,3265,0
|
|
20240627,110800,41813270,3265,3265,3265,3265,0
|
|
20240627,110700,41813270,3265,3265,3265,3265,0
|
|
20240627,110600,41813270,3265,3265,3265,3265,0
|
|
20240627,110500,41813270,3265,3265,3265,3265,0
|
|
20240627,110400,41813270,3265,3265,3265,3265,0
|
|
20240627,110300,41813270,3265,3265,3265,3265,85
|
|
20240627,110200,41535745,3265,3265,3265,3265,0
|
|
20240627,110100,41535745,3265,3265,3265,3265,170
|
|
20240627,110000,40980695,3270,3270,3270,3270,0
|
|
20240627,105900,40980695,3270,3270,3270,3270,0
|
|
20240627,105800,40980695,3270,3270,3270,3270,0
|
|
20240627,105700,40980695,3270,3270,3270,3270,3
|
|
20240627,105600,40970885,3265,3265,3265,3265,0
|
|
20240627,105500,40970885,3265,3265,3265,3265,0
|
|
20240627,105400,40970885,3265,3265,3265,3265,500
|
|
20240627,105300,39338385,3270,3270,3270,3270,0
|
|
20240627,105200,39338385,3270,3270,3270,3270,1
|
|
20240627,105100,39335115,3270,3270,3270,3270,0
|
|
20240627,105000,39335115,3270,3270,3270,3270,0
|
|
20240627,104900,39335115,3270,3270,3270,3270,450
|
|
20240627,104800,37863615,3265,3265,3265,3265,0
|
|
20240627,104700,37863615,3265,3265,3265,3265,269
|
|
20240627,104600,36985330,3265,3265,3265,3265,0
|
|
20240627,104500,36985330,3265,3265,3265,3265,0
|
|
20240627,104400,36985330,3265,3265,3265,3265,0
|
|
20240627,104300,36985330,3265,3265,3265,3265,0
|
|
20240627,104200,36985330,3265,3265,3265,3265,0
|
|
20240627,104100,36985330,3265,3265,3265,3265,1
|
|
20240627,104000,36982065,3270,3270,3270,3270,1
|
|
20240627,103900,36978795,3270,3270,3270,3270,0
|
|
20240627,103800,36978795,3270,3270,3270,3270,1
|
|
20240627,103700,36975525,3270,3270,3270,3270,492
|
|
20240627,103600,35366685,3260,3260,3260,3260,0
|
|
20240627,103500,35366685,3260,3260,3260,3260,0
|
|
20240627,103400,35366685,3260,3260,3260,3260,0
|
|
20240627,103300,35366685,3260,3260,3260,3260,0
|
|
20240627,103200,35366685,3260,3265,3265,3260,200
|
|
20240627,103100,34714620,3270,3270,3270,3270,0
|
|
20240627,103000,34714620,3270,3270,3270,3270,3
|
|
20240627,102900,34704810,3270,3270,3270,3270,0
|
|
20240627,102800,34704810,3270,3270,3270,3270,1
|
|
20240627,102700,34701540,3270,3270,3270,3270,2
|
|
20240627,102600,34695000,3270,3270,3270,3270,1
|
|
20240627,102500,34691730,3260,3260,3260,3260,0
|
|
20240627,102400,34691730,3260,3260,3260,3260,0
|
|
20240627,102300,34691730,3260,3260,3260,3260,0
|
|
20240627,102200,34691730,3260,3260,3260,3260,0
|
|
20240627,102100,34691730,3260,3260,3260,3260,300
|
|
20240627,102000,33713730,3270,3270,3270,3270,0
|
|
20240627,101900,33713730,3270,3270,3270,3270,0
|
|
20240627,101800,33713730,3270,3270,3270,3270,0
|
|
20240627,101700,33713730,3270,3270,3270,3270,0
|
|
20240627,101600,33713730,3270,3270,3270,3270,0
|
|
20240627,101500,33713730,3270,3270,3270,3270,2
|
|
20240627,101400,33707190,3260,3260,3260,3260,0
|
|
20240627,101300,33707190,3260,3260,3260,3260,0
|
|
20240627,101200,33707190,3260,3260,3260,3260,500
|
|
20240627,101100,32077190,3260,3260,3260,3260,0
|
|
20240627,101000,32077190,3260,3260,3260,3260,0
|
|
20240627,100900,32077190,3260,3260,3260,3260,0
|
|
20240627,100800,32077190,3260,3260,3260,3260,0
|
|
20240627,100700,32077190,3260,3260,3260,3260,0
|
|
20240627,100600,32077190,3260,3260,3260,3260,112
|
|
20240627,100500,31712070,3260,3260,3260,3260,0
|
|
20240627,100400,31712070,3260,3260,3260,3260,1
|
|
20240627,100300,31708810,3270,3270,3270,3270,1
|
|
20240627,100200,31705540,3270,3270,3270,3270,0
|
|
20240627,100100,31705540,3270,3270,3270,3270,0
|
|
20240627,100000,31705540,3270,3270,3270,3270,31
|
|
20240627,095900,31604170,3275,3270,3275,3270,100
|
|
20240627,095800,31276800,3260,3260,3260,3260,0
|
|
20240627,095700,31276800,3260,3260,3260,3260,76
|
|
20240627,095600,31029040,3260,3260,3260,3260,0
|
|
20240627,095500,31029040,3260,3260,3260,3260,0
|
|
20240627,095400,31029040,3260,3265,3265,3260,200
|
|
20240627,095300,30376860,3270,3270,3270,3270,0
|
|
20240627,095200,30376860,3270,3270,3270,3270,0
|
|
20240627,095100,30376860,3270,3270,3270,3270,0
|
|
20240627,095000,30376860,3270,3270,3270,3270,0
|
|
20240627,094900,30376860,3270,3270,3270,3270,0
|
|
20240627,094800,30376860,3270,3270,3270,3270,0
|
|
20240627,094700,30376860,3270,3270,3270,3270,0
|
|
20240627,094600,30376860,3270,3270,3270,3270,0
|
|
20240627,094500,30376860,3270,3270,3270,3270,0
|
|
20240627,094400,30376860,3270,3270,3270,3270,2
|
|
20240627,094300,30370320,3265,3265,3265,3265,0
|
|
20240627,094200,30370320,3265,3265,3265,3265,0
|
|
20240627,094100,30370320,3265,3265,3265,3265,0
|
|
20240627,094000,30370320,3265,3265,3265,3265,3
|
|
20240627,093900,30360525,3270,3270,3270,3270,0
|
|
20240627,093800,30360525,3270,3270,3270,3270,20
|
|
20240627,093700,30295125,3270,3270,3270,3270,280
|
|
20240627,093600,29379525,3270,3270,3270,3270,0
|
|
20240627,093500,29379525,3270,3265,3270,3265,3000
|
|
20240627,093400,19574530,3260,3260,3260,3260,0
|
|
20240627,093300,19574530,3260,3260,3260,3260,10
|
|
20240627,093200,19541930,3260,3260,3260,3260,74
|
|
20240627,093100,19300690,3250,3250,3250,3250,519
|
|
20240627,093000,17613940,3250,3250,3250,3250,13
|
|
20240627,092900,17571690,3250,3250,3250,3245,1120
|
|
20240627,092800,13932690,3250,3250,3250,3250,242
|
|
20240627,092700,13146190,3260,3260,3260,3260,60
|
|
20240627,092600,12950590,3260,3260,3260,3260,0
|
|
20240627,092500,12950590,3260,3260,3260,3260,0
|
|
20240627,092400,12950590,3260,3260,3260,3260,0
|
|
20240627,092300,12950590,3260,3260,3260,3260,391
|
|
20240627,092200,11675930,3260,3265,3265,3260,500
|
|
20240627,092100,10045885,3260,3265,3265,3260,2000
|
|
20240627,092000,3520885,3270,3270,3270,3270,0
|
|
20240627,091900,3520885,3270,3270,3270,3270,0
|
|
20240627,091800,3520885,3270,3270,3270,3270,77
|
|
20240627,091700,3269095,3270,3270,3270,3270,0
|
|
20240627,091600,3269095,3270,3270,3270,3270,0
|
|
20240627,091500,3269095,3270,3270,3270,3270,0
|
|
20240627,091400,3269095,3270,3270,3270,3270,20
|
|
20240627,091300,3203695,3270,3270,3270,3270,0
|
|
20240627,091200,3203695,3270,3270,3270,3270,0
|
|
20240627,091100,3203695,3270,3270,3270,3270,8
|
|
20240627,091000,3177535,3270,3275,3275,3270,3
|
|
20240627,090900,3167715,3275,3275,3275,3275,0
|
|
20240627,090800,3167715,3275,3275,3275,3275,1
|
|
20240627,090700,3164440,3275,3275,3275,3275,0
|
|
20240627,090600,3164440,3275,3275,3275,3275,0
|
|
20240627,090500,3164440,3275,3275,3275,3275,9
|
|
20240627,090400,3134965,3280,3280,3280,3280,0
|
|
20240627,090300,3134965,3280,3280,3280,3280,91
|
|
20240627,090200,2836485,3280,3280,3280,3280,91
|
|
20240627,090100,2538005,3280,3285,3285,3280,366
|
|
20240627,090000,1337470,3290,3295,3295,3290,376
|