634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,193100,152020330,7560,7560,7560,7560,1366
|
|
20240627,193000,152020330,7560,7560,7560,7560,0
|
|
20240627,192900,152020330,7560,7560,7560,7560,0
|
|
20240627,192800,152020330,7560,7560,7560,7560,0
|
|
20240627,192700,152020330,7560,7560,7560,7560,0
|
|
20240627,192600,152020330,7560,7560,7560,7560,0
|
|
20240627,192500,152020330,7560,7560,7560,7560,0
|
|
20240627,192400,152020330,7560,7560,7560,7560,0
|
|
20240627,192300,152020330,7560,7560,7560,7560,0
|
|
20240627,192200,152020330,7560,7560,7560,7560,0
|
|
20240627,192100,152020330,7560,7560,7560,7560,0
|
|
20240627,192000,152020330,7560,7560,7560,7560,0
|
|
20240627,191900,152020330,7560,7560,7560,7560,0
|
|
20240627,191800,152020330,7560,7560,7560,7560,0
|
|
20240627,191700,152020330,7560,7560,7560,7560,0
|
|
20240627,191600,152020330,7560,7560,7560,7560,0
|
|
20240627,191500,152020330,7560,7560,7560,7560,0
|
|
20240627,191400,152020330,7560,7560,7560,7560,0
|
|
20240627,191300,152020330,7560,7560,7560,7560,0
|
|
20240627,191200,152020330,7560,7560,7560,7560,0
|
|
20240627,191100,152020330,7560,7560,7560,7560,0
|
|
20240627,191000,152020330,7560,7560,7560,7560,0
|
|
20240627,190900,152020330,7560,7560,7560,7560,0
|
|
20240627,190800,152020330,7560,7560,7560,7560,0
|
|
20240627,190700,152020330,7560,7560,7560,7560,0
|
|
20240627,190600,152020330,7560,7560,7560,7560,0
|
|
20240627,190500,152020330,7560,7560,7560,7560,0
|
|
20240627,190400,152020330,7560,7560,7560,7560,0
|
|
20240627,190300,152020330,7560,7560,7560,7560,0
|
|
20240627,190200,152020330,7560,7560,7560,7560,0
|
|
20240627,190100,152020330,7560,7560,7560,7560,1366
|
|
20240627,190000,152020330,7560,7560,7560,7560,0
|
|
20240627,185900,152020330,7560,7560,7560,7560,0
|
|
20240627,185800,152020330,7560,7560,7560,7560,0
|
|
20240627,185700,152020330,7560,7560,7560,7560,0
|
|
20240627,185600,152020330,7560,7560,7560,7560,0
|
|
20240627,185500,152020330,7560,7560,7560,7560,0
|
|
20240627,185400,152020330,7560,7560,7560,7560,0
|
|
20240627,185300,152020330,7560,7560,7560,7560,0
|
|
20240627,185200,152020330,7560,7560,7560,7560,0
|
|
20240627,185100,152020330,7560,7560,7560,7560,0
|
|
20240627,185000,152020330,7560,7560,7560,7560,0
|
|
20240627,184900,152020330,7560,7560,7560,7560,0
|
|
20240627,184800,152020330,7560,7560,7560,7560,0
|
|
20240627,184700,152020330,7560,7560,7560,7560,0
|
|
20240627,184600,152020330,7560,7560,7560,7560,0
|
|
20240627,184500,152020330,7560,7560,7560,7560,0
|
|
20240627,184400,152020330,7560,7560,7560,7560,0
|
|
20240627,184300,152020330,7560,7560,7560,7560,0
|
|
20240627,184200,152020330,7560,7560,7560,7560,0
|
|
20240627,184100,152020330,7560,7560,7560,7560,0
|
|
20240627,184000,152020330,7560,7560,7560,7560,0
|
|
20240627,183900,152020330,7560,7560,7560,7560,0
|
|
20240627,183800,152020330,7560,7560,7560,7560,0
|
|
20240627,183700,152020330,7560,7560,7560,7560,0
|
|
20240627,183600,152020330,7560,7560,7560,7560,0
|
|
20240627,183500,152020330,7560,7560,7560,7560,0
|
|
20240627,183400,152020330,7560,7560,7560,7560,0
|
|
20240627,183300,152020330,7560,7560,7560,7560,0
|
|
20240627,183200,152020330,7560,7560,7560,7560,0
|
|
20240627,183100,152020330,7560,7560,7560,7560,1366
|
|
20240627,183000,152020330,7560,7560,7560,7560,0
|
|
20240627,182900,152020330,7560,7560,7560,7560,0
|
|
20240627,182800,152020330,7560,7560,7560,7560,0
|
|
20240627,182700,152020330,7560,7560,7560,7560,0
|
|
20240627,182600,152020330,7560,7560,7560,7560,0
|
|
20240627,182500,152020330,7560,7560,7560,7560,0
|
|
20240627,182400,152020330,7560,7560,7560,7560,0
|
|
20240627,182300,152020330,7560,7560,7560,7560,0
|
|
20240627,182200,152020330,7560,7560,7560,7560,0
|
|
20240627,182100,152020330,7560,7560,7560,7560,0
|
|
20240627,182000,152020330,7560,7560,7560,7560,0
|
|
20240627,181900,152020330,7560,7560,7560,7560,0
|
|
20240627,181800,152020330,7560,7560,7560,7560,0
|
|
20240627,181700,152020330,7560,7560,7560,7560,0
|
|
20240627,181600,152020330,7560,7560,7560,7560,0
|
|
20240627,181500,152020330,7560,7560,7560,7560,0
|
|
20240627,181400,152020330,7560,7560,7560,7560,0
|
|
20240627,181300,152020330,7560,7560,7560,7560,0
|
|
20240627,181200,152020330,7560,7560,7560,7560,0
|
|
20240627,181100,152020330,7560,7560,7560,7560,0
|
|
20240627,181000,152020330,7560,7560,7560,7560,0
|
|
20240627,180900,152020330,7560,7560,7560,7560,0
|
|
20240627,180800,152020330,7560,7560,7560,7560,0
|
|
20240627,180700,152020330,7560,7560,7560,7560,0
|
|
20240627,180600,152020330,7560,7560,7560,7560,0
|
|
20240627,180500,152020330,7560,7560,7560,7560,0
|
|
20240627,180400,152020330,7560,7560,7560,7560,0
|
|
20240627,180300,152020330,7560,7560,7560,7560,0
|
|
20240627,180200,152020330,7560,7560,7560,7560,0
|
|
20240627,180100,152020330,7560,7560,7560,7560,1366
|
|
20240627,180000,152020330,7560,7560,7560,7560,0
|
|
20240627,175900,152020330,7560,7560,7560,7560,0
|
|
20240627,175800,152020330,7560,7560,7560,7560,0
|
|
20240627,175700,152020330,7560,7560,7560,7560,0
|
|
20240627,175600,152020330,7560,7560,7560,7560,0
|
|
20240627,175500,152020330,7560,7560,7560,7560,0
|
|
20240627,175400,152020330,7560,7560,7560,7560,0
|
|
20240627,175300,152020330,7560,7560,7560,7560,0
|
|
20240627,175200,152020330,7560,7560,7560,7560,0
|
|
20240627,175100,152020330,7560,7560,7560,7560,0
|
|
20240627,175000,152020330,7560,7560,7560,7560,0
|
|
20240627,174900,152020330,7560,7560,7560,7560,0
|
|
20240627,174800,152020330,7560,7560,7560,7560,0
|
|
20240627,174700,152020330,7560,7560,7560,7560,0
|
|
20240627,174600,152020330,7560,7560,7560,7560,0
|
|
20240627,174500,152020330,7560,7560,7560,7560,0
|
|
20240627,174400,152020330,7560,7560,7560,7560,0
|
|
20240627,174300,152020330,7560,7560,7560,7560,0
|
|
20240627,174200,152020330,7560,7560,7560,7560,0
|
|
20240627,174100,152020330,7560,7560,7560,7560,0
|
|
20240627,174000,152020330,7560,7560,7560,7560,0
|
|
20240627,173900,152020330,7560,7560,7560,7560,0
|
|
20240627,173800,152020330,7560,7560,7560,7560,0
|
|
20240627,173700,152020330,7560,7560,7560,7560,0
|
|
20240627,173600,152020330,7560,7560,7560,7560,0
|
|
20240627,173500,152020330,7560,7560,7560,7560,0
|
|
20240627,173400,152020330,7560,7560,7560,7560,0
|
|
20240627,173300,152020330,7560,7560,7560,7560,0
|
|
20240627,173200,152020330,7560,7560,7560,7560,0
|
|
20240627,173100,152020330,7560,7560,7560,7560,1366
|
|
20240627,173000,152020330,7560,7560,7560,7560,0
|
|
20240627,172900,152020330,7560,7560,7560,7560,0
|
|
20240627,172800,152020330,7560,7560,7560,7560,0
|
|
20240627,172700,152020330,7560,7560,7560,7560,0
|
|
20240627,172600,152020330,7560,7560,7560,7560,0
|
|
20240627,172500,152020330,7560,7560,7560,7560,0
|
|
20240627,172400,152020330,7560,7560,7560,7560,0
|
|
20240627,172300,152020330,7560,7560,7560,7560,0
|
|
20240627,172200,152020330,7560,7560,7560,7560,0
|
|
20240627,172100,152020330,7560,7560,7560,7560,0
|
|
20240627,172000,152020330,7560,7560,7560,7560,0
|
|
20240627,171900,152020330,7560,7560,7560,7560,0
|
|
20240627,171800,152020330,7560,7560,7560,7560,0
|
|
20240627,171700,152020330,7560,7560,7560,7560,0
|
|
20240627,171600,152020330,7560,7560,7560,7560,0
|
|
20240627,171500,152020330,7560,7560,7560,7560,0
|
|
20240627,171400,152020330,7560,7560,7560,7560,0
|
|
20240627,171300,152020330,7560,7560,7560,7560,0
|
|
20240627,171200,152020330,7560,7560,7560,7560,0
|
|
20240627,171100,152020330,7560,7560,7560,7560,0
|
|
20240627,171000,152020330,7560,7560,7560,7560,0
|
|
20240627,170900,152020330,7560,7560,7560,7560,0
|
|
20240627,170800,152020330,7560,7560,7560,7560,0
|
|
20240627,170700,152020330,7560,7560,7560,7560,0
|
|
20240627,170600,152020330,7560,7560,7560,7560,0
|
|
20240627,170500,152020330,7560,7560,7560,7560,0
|
|
20240627,170400,152020330,7560,7560,7560,7560,0
|
|
20240627,170300,152020330,7560,7560,7560,7560,0
|
|
20240627,170200,152020330,7560,7560,7560,7560,0
|
|
20240627,170100,152020330,7560,7560,7560,7560,1366
|
|
20240627,170000,152020330,7560,7560,7560,7560,0
|
|
20240627,165900,152020330,7560,7560,7560,7560,0
|
|
20240627,165800,152020330,7560,7560,7560,7560,0
|
|
20240627,165700,152020330,7560,7560,7560,7560,0
|
|
20240627,165600,152020330,7560,7560,7560,7560,0
|
|
20240627,165500,152020330,7560,7560,7560,7560,0
|
|
20240627,165400,152020330,7560,7560,7560,7560,0
|
|
20240627,165300,152020330,7560,7560,7560,7560,0
|
|
20240627,165200,152020330,7560,7560,7560,7560,0
|
|
20240627,165100,152020330,7560,7560,7560,7560,0
|
|
20240627,165000,152020330,7560,7560,7560,7560,0
|
|
20240627,164900,152020330,7560,7560,7560,7560,0
|
|
20240627,164800,152020330,7560,7560,7560,7560,0
|
|
20240627,164700,152020330,7560,7560,7560,7560,0
|
|
20240627,164600,152020330,7560,7560,7560,7560,0
|
|
20240627,164500,152020330,7560,7560,7560,7560,0
|
|
20240627,164400,152020330,7560,7560,7560,7560,0
|
|
20240627,164300,152020330,7560,7560,7560,7560,0
|
|
20240627,164200,152020330,7560,7560,7560,7560,0
|
|
20240627,164100,152020330,7560,7560,7560,7560,0
|
|
20240627,164000,152020330,7560,7560,7560,7560,0
|
|
20240627,163900,152020330,7560,7560,7560,7560,0
|
|
20240627,163800,152020330,7560,7560,7560,7560,0
|
|
20240627,163700,152020330,7560,7560,7560,7560,0
|
|
20240627,163600,152020330,7560,7560,7560,7560,0
|
|
20240627,163500,152020330,7560,7560,7560,7560,0
|
|
20240627,163400,152020330,7560,7560,7560,7560,0
|
|
20240627,163300,152020330,7560,7560,7560,7560,0
|
|
20240627,163200,152020330,7560,7560,7560,7560,0
|
|
20240627,163100,152020330,7560,7560,7560,7560,1366
|
|
20240627,163000,152020330,7560,7560,7560,7560,0
|
|
20240627,162900,152020330,7560,7560,7560,7560,0
|
|
20240627,162800,152020330,7560,7560,7560,7560,0
|
|
20240627,162700,152020330,7560,7560,7560,7560,0
|
|
20240627,162600,152020330,7560,7560,7560,7560,0
|
|
20240627,162500,152020330,7560,7560,7560,7560,0
|
|
20240627,162400,152020330,7560,7560,7560,7560,0
|
|
20240627,162300,152020330,7560,7560,7560,7560,0
|
|
20240627,162200,152020330,7560,7560,7560,7560,0
|
|
20240627,162100,152020330,7560,7560,7560,7560,0
|
|
20240627,162000,152020330,7560,7560,7560,7560,0
|
|
20240627,161900,152020330,7560,7560,7560,7560,0
|
|
20240627,161800,152020330,7560,7560,7560,7560,0
|
|
20240627,161700,152020330,7560,7560,7560,7560,0
|
|
20240627,161600,152020330,7560,7560,7560,7560,0
|
|
20240627,161500,152020330,7560,7560,7560,7560,0
|
|
20240627,161400,152020330,7560,7560,7560,7560,0
|
|
20240627,161300,152020330,7560,7560,7560,7560,0
|
|
20240627,161200,152020330,7560,7560,7560,7560,0
|
|
20240627,161100,152020330,7560,7560,7560,7560,0
|
|
20240627,161000,152020330,7560,7560,7560,7560,0
|
|
20240627,160900,152020330,7560,7560,7560,7560,0
|
|
20240627,160800,152020330,7560,7560,7560,7560,0
|
|
20240627,160700,152020330,7560,7560,7560,7560,0
|
|
20240627,160600,152020330,7560,7560,7560,7560,0
|
|
20240627,160500,152020330,7560,7560,7560,7560,0
|
|
20240627,160400,152020330,7560,7560,7560,7560,0
|
|
20240627,160300,152020330,7560,7560,7560,7560,0
|
|
20240627,160200,152020330,7560,7560,7560,7560,0
|
|
20240627,160100,152020330,7560,7560,7560,7560,1366
|
|
20240627,160000,152020330,7560,7560,7560,7560,0
|
|
20240627,155900,152020330,7560,7560,7560,7560,0
|
|
20240627,155800,152020330,7560,7560,7560,7560,0
|
|
20240627,155700,152020330,7560,7560,7560,7560,0
|
|
20240627,155600,152020330,7560,7560,7560,7560,0
|
|
20240627,155500,152020330,7560,7560,7560,7560,0
|
|
20240627,155400,152020330,7560,7560,7560,7560,0
|
|
20240627,155300,152020330,7560,7560,7560,7560,0
|
|
20240627,155200,152020330,7560,7560,7560,7560,0
|
|
20240627,155100,152020330,7560,7560,7560,7560,0
|
|
20240627,155000,152020330,7560,7560,7560,7560,0
|
|
20240627,154900,152020330,7560,7560,7560,7560,0
|
|
20240627,154800,152020330,7560,7560,7560,7560,0
|
|
20240627,154700,152020330,7560,7560,7560,7560,0
|
|
20240627,154600,152020330,7560,7560,7560,7560,0
|
|
20240627,154500,152020330,7560,7560,7560,7560,0
|
|
20240627,154400,152020330,7560,7560,7560,7560,0
|
|
20240627,154300,152020330,7560,7560,7560,7560,0
|
|
20240627,154200,152020330,7560,7560,7560,7560,0
|
|
20240627,154100,152020330,7560,7560,7560,7560,0
|
|
20240627,154000,152020330,7560,7560,7560,7560,0
|
|
20240627,153900,152020330,7560,7560,7560,7560,0
|
|
20240627,153800,152020330,7560,7560,7560,7560,0
|
|
20240627,153700,152020330,7560,7560,7560,7560,0
|
|
20240627,153600,152020330,7560,7560,7560,7560,0
|
|
20240627,153500,152020330,7560,7560,7560,7560,0
|
|
20240627,153400,152020330,7560,7560,7560,7560,0
|
|
20240627,153300,152020330,7560,7560,7560,7560,0
|
|
20240627,153200,152020330,7560,7560,7560,7560,0
|
|
20240627,153100,152020330,7560,7560,7560,7560,1366
|
|
20240627,153000,152020330,7560,7560,7560,7560,1366
|
|
20240627,152900,141693370,7530,7530,7530,7530,0
|
|
20240627,152800,141693370,7530,7530,7530,7530,0
|
|
20240627,152700,141693370,7530,7530,7530,7530,0
|
|
20240627,152600,141693370,7530,7530,7530,7530,0
|
|
20240627,152500,141693370,7530,7530,7530,7530,0
|
|
20240627,152400,141693370,7530,7530,7530,7530,0
|
|
20240627,152300,141693370,7530,7530,7530,7530,0
|
|
20240627,152200,141693370,7530,7530,7530,7530,0
|
|
20240627,152100,141693370,7530,7530,7530,7530,0
|
|
20240627,152000,141693370,7530,7530,7530,7530,0
|
|
20240627,151900,141693370,7530,7530,7530,7510,29
|
|
20240627,151800,141475540,7510,7510,7510,7510,24
|
|
20240627,151700,141295300,7510,7510,7510,7510,497
|
|
20240627,151600,137562830,7510,7510,7510,7510,466
|
|
20240627,151500,134063170,7510,7510,7510,7510,0
|
|
20240627,151400,134063170,7510,7510,7510,7510,0
|
|
20240627,151300,134063170,7510,7510,7510,7510,0
|
|
20240627,151200,134063170,7510,7510,7510,7510,39
|
|
20240627,151100,133770280,7510,7510,7510,7510,0
|
|
20240627,151000,133770280,7510,7510,7510,7510,34
|
|
20240627,150900,133514940,7510,7520,7520,7510,197
|
|
20240627,150800,132034490,7510,7540,7540,7510,401
|
|
20240627,150700,129022110,7540,7540,7540,7540,1
|
|
20240627,150600,129014570,7510,7510,7510,7510,299
|
|
20240627,150500,126769080,7510,7540,7540,7510,503
|
|
20240627,150400,122991460,7530,7520,7530,7510,204
|
|
20240627,150300,121456540,7510,7510,7510,7510,0
|
|
20240627,150200,121456540,7510,7510,7510,7510,0
|
|
20240627,150100,121456540,7510,7510,7510,7510,1
|
|
20240627,150000,121449030,7520,7520,7520,7520,340
|
|
20240627,145900,118892230,7520,7520,7520,7520,28
|
|
20240627,145800,118681670,7520,7520,7520,7520,0
|
|
20240627,145700,118681670,7520,7520,7520,7520,0
|
|
20240627,145600,118681670,7520,7520,7520,7520,0
|
|
20240627,145500,118681670,7520,7520,7520,7520,0
|
|
20240627,145400,118681670,7520,7520,7520,7520,28
|
|
20240627,145300,118471110,7520,7520,7520,7520,0
|
|
20240627,145200,118471110,7520,7520,7520,7520,0
|
|
20240627,145100,118471110,7520,7520,7520,7520,70
|
|
20240627,145000,117944710,7520,7520,7520,7520,0
|
|
20240627,144900,117944710,7520,7520,7520,7520,0
|
|
20240627,144800,117944710,7520,7520,7520,7520,33
|
|
20240627,144700,117696550,7520,7520,7520,7520,200
|
|
20240627,144600,116192550,7550,7550,7550,7550,0
|
|
20240627,144500,116192550,7550,7550,7550,7550,0
|
|
20240627,144400,116192550,7550,7550,7550,7550,0
|
|
20240627,144300,116192550,7550,7550,7550,7550,1
|
|
20240627,144200,116185000,7520,7520,7520,7520,334
|
|
20240627,144100,113673320,7520,7520,7520,7520,0
|
|
20240627,144000,113673320,7520,7520,7520,7520,0
|
|
20240627,143900,113673320,7520,7520,7520,7520,0
|
|
20240627,143800,113673320,7520,7520,7520,7520,0
|
|
20240627,143700,113673320,7520,7530,7530,7520,24
|
|
20240627,143600,113492720,7550,7550,7550,7550,0
|
|
20240627,143500,113492720,7550,7550,7550,7550,1
|
|
20240627,143400,113485170,7520,7520,7520,7520,40
|
|
20240627,143300,113184370,7520,7520,7520,7520,0
|
|
20240627,143200,113184370,7520,7530,7530,7520,96
|
|
20240627,143100,112461540,7550,7550,7550,7550,0
|
|
20240627,143000,112461540,7550,7550,7550,7550,0
|
|
20240627,142900,112461540,7550,7550,7550,7550,4
|
|
20240627,142800,112431340,7550,7550,7550,7550,1
|
|
20240627,142700,112423790,7520,7520,7520,7520,0
|
|
20240627,142600,112423790,7520,7520,7520,7520,0
|
|
20240627,142500,112423790,7520,7520,7520,7520,0
|
|
20240627,142400,112423790,7520,7520,7520,7520,66
|
|
20240627,142300,111927470,7530,7530,7530,7530,0
|
|
20240627,142200,111927470,7530,7530,7530,7530,392
|
|
20240627,142100,108975710,7560,7560,7560,7560,0
|
|
20240627,142000,108975710,7560,7560,7560,7560,0
|
|
20240627,141900,108975710,7560,7560,7560,7560,0
|
|
20240627,141800,108975710,7560,7560,7560,7560,0
|
|
20240627,141700,108975710,7560,7560,7560,7560,0
|
|
20240627,141600,108975710,7560,7560,7560,7560,0
|
|
20240627,141500,108975710,7560,7560,7560,7560,15
|
|
20240627,141400,108862310,7560,7560,7560,7560,1
|
|
20240627,141300,108854750,7560,7560,7560,7560,0
|
|
20240627,141200,108854750,7560,7560,7560,7560,0
|
|
20240627,141100,108854750,7560,7560,7560,7560,168
|
|
20240627,141000,107584670,7530,7530,7530,7530,0
|
|
20240627,140900,107584670,7530,7530,7530,7530,0
|
|
20240627,140800,107584670,7530,7530,7530,7530,0
|
|
20240627,140700,107584670,7530,7530,7530,7530,0
|
|
20240627,140600,107584670,7530,7530,7530,7530,0
|
|
20240627,140500,107584670,7530,7530,7530,7530,10
|
|
20240627,140400,107509370,7530,7530,7530,7530,0
|
|
20240627,140300,107509370,7530,7530,7530,7530,0
|
|
20240627,140200,107509370,7530,7530,7530,7530,1
|
|
20240627,140100,107501840,7560,7560,7560,7560,0
|
|
20240627,140000,107501840,7560,7560,7560,7560,0
|
|
20240627,135900,107501840,7560,7560,7560,7560,1
|
|
20240627,135800,107494280,7520,7520,7520,7520,100
|
|
20240627,135700,106742280,7570,7540,7570,7520,4470
|
|
20240627,135600,73106780,7580,7580,7580,7580,0
|
|
20240627,135500,73106780,7580,7580,7580,7580,0
|
|
20240627,135400,73106780,7580,7580,7580,7580,0
|
|
20240627,135300,73106780,7580,7580,7580,7580,0
|
|
20240627,135200,73106780,7580,7580,7580,7580,0
|
|
20240627,135100,73106780,7580,7580,7580,7580,0
|
|
20240627,135000,73106780,7580,7580,7580,7580,0
|
|
20240627,134900,73106780,7580,7580,7580,7580,0
|
|
20240627,134800,73106780,7580,7580,7580,7580,0
|
|
20240627,134700,73106780,7580,7580,7580,7580,0
|
|
20240627,134600,73106780,7580,7580,7580,7580,0
|
|
20240627,134500,73106780,7580,7540,7580,7540,11
|
|
20240627,134400,73023800,7580,7580,7580,7580,0
|
|
20240627,134300,73023800,7580,7580,7580,7580,1
|
|
20240627,134200,73016220,7580,7580,7580,7580,131
|
|
20240627,134100,72023240,7580,7580,7580,7580,0
|
|
20240627,134000,72023240,7580,7580,7580,7580,9
|
|
20240627,133900,71955020,7580,7580,7580,7580,0
|
|
20240627,133800,71955020,7580,7580,7580,7580,1
|
|
20240627,133700,71947440,7530,7530,7530,7530,0
|
|
20240627,133600,71947440,7530,7530,7530,7530,0
|
|
20240627,133500,71947440,7530,7530,7530,7530,500
|
|
20240627,133400,68182440,7580,7580,7580,7580,0
|
|
20240627,133300,68182440,7580,7580,7580,7580,0
|
|
20240627,133200,68182440,7580,7580,7580,7580,0
|
|
20240627,133100,68182440,7580,7550,7580,7530,2654
|
|
20240627,133000,48169160,7580,7580,7580,7580,0
|
|
20240627,132900,48169160,7580,7580,7580,7580,0
|
|
20240627,132800,48169160,7580,7580,7580,7580,0
|
|
20240627,132700,48169160,7580,7580,7580,7580,0
|
|
20240627,132600,48169160,7580,7580,7580,7580,0
|
|
20240627,132500,48169160,7580,7580,7580,7580,0
|
|
20240627,132400,48169160,7580,7580,7580,7580,0
|
|
20240627,132300,48169160,7580,7580,7580,7580,50
|
|
20240627,132200,47790160,7580,7580,7580,7580,0
|
|
20240627,132100,47790160,7580,7580,7580,7580,0
|
|
20240627,132000,47790160,7580,7580,7580,7580,0
|
|
20240627,131900,47790160,7580,7580,7580,7580,0
|
|
20240627,131800,47790160,7580,7580,7580,7580,1
|
|
20240627,131700,47782580,7550,7550,7550,7550,97
|
|
20240627,131600,47050230,7550,7550,7550,7550,0
|
|
20240627,131500,47050230,7550,7550,7550,7550,0
|
|
20240627,131400,47050230,7550,7550,7550,7550,3
|
|
20240627,131300,47027580,7580,7580,7580,7580,0
|
|
20240627,131200,47027580,7580,7580,7580,7580,0
|
|
20240627,131100,47027580,7580,7580,7580,7580,0
|
|
20240627,131000,47027580,7580,7580,7580,7580,0
|
|
20240627,130900,47027580,7580,7580,7580,7580,0
|
|
20240627,130800,47027580,7580,7580,7580,7580,0
|
|
20240627,130700,47027580,7580,7580,7580,7580,0
|
|
20240627,130600,47027580,7580,7580,7580,7580,0
|
|
20240627,130500,47027580,7580,7580,7580,7580,1
|
|
20240627,130400,47020000,7550,7550,7550,7550,0
|
|
20240627,130300,47020000,7550,7550,7550,7550,0
|
|
20240627,130200,47020000,7550,7550,7550,7550,0
|
|
20240627,130100,47020000,7550,7550,7550,7550,0
|
|
20240627,130000,47020000,7550,7550,7550,7550,0
|
|
20240627,125900,47020000,7550,7550,7550,7550,10
|
|
20240627,125800,46944500,7550,7550,7550,7550,0
|
|
20240627,125700,46944500,7550,7550,7550,7550,0
|
|
20240627,125600,46944500,7550,7550,7550,7550,0
|
|
20240627,125500,46944500,7550,7550,7550,7550,0
|
|
20240627,125400,46944500,7550,7550,7550,7550,0
|
|
20240627,125300,46944500,7550,7550,7550,7550,0
|
|
20240627,125200,46944500,7550,7550,7550,7550,79
|
|
20240627,125100,46348050,7550,7550,7550,7550,800
|
|
20240627,125000,40308050,7560,7560,7560,7560,0
|
|
20240627,124900,40308050,7560,7560,7560,7560,0
|
|
20240627,124800,40308050,7560,7560,7560,7560,7
|
|
20240627,124700,40255130,7550,7550,7550,7550,0
|
|
20240627,124600,40255130,7550,7550,7550,7550,1
|
|
20240627,124500,40247580,7550,7550,7580,7550,12
|
|
20240627,124400,40156950,7550,7550,7550,7550,0
|
|
20240627,124300,40156950,7550,7550,7550,7550,0
|
|
20240627,124200,40156950,7550,7550,7550,7550,0
|
|
20240627,124100,40156950,7550,7550,7550,7550,7
|
|
20240627,124000,40104100,7550,7550,7550,7550,133
|
|
20240627,123900,39099950,7560,7560,7560,7560,0
|
|
20240627,123800,39099950,7560,7560,7560,7560,53
|
|
20240627,123700,38699270,7580,7580,7580,7580,5
|
|
20240627,123600,38661370,7580,7580,7580,7580,0
|
|
20240627,123500,38661370,7580,7560,7580,7550,64
|
|
20240627,123400,38177720,7580,7580,7580,7580,0
|
|
20240627,123300,38177720,7580,7580,7580,7580,0
|
|
20240627,123200,38177720,7580,7580,7580,7580,0
|
|
20240627,123100,38177720,7580,7580,7580,7580,250
|
|
20240627,123000,36282720,7580,7580,7580,7580,80
|
|
20240627,122900,35676320,7580,7560,7580,7560,30
|
|
20240627,122800,35449300,7560,7560,7560,7560,0
|
|
20240627,122700,35449300,7560,7560,7560,7560,1
|
|
20240627,122600,35441740,7590,7590,7590,7590,1
|
|
20240627,122500,35434150,7560,7560,7560,7560,0
|
|
20240627,122400,35434150,7560,7560,7560,7560,0
|
|
20240627,122300,35434150,7560,7560,7560,7560,0
|
|
20240627,122200,35434150,7560,7560,7560,7560,0
|
|
20240627,122100,35434150,7560,7560,7560,7560,0
|
|
20240627,122000,35434150,7560,7560,7560,7560,0
|
|
20240627,121900,35434150,7560,7560,7560,7560,0
|
|
20240627,121800,35434150,7560,7560,7560,7560,0
|
|
20240627,121700,35434150,7560,7560,7560,7560,2
|
|
20240627,121600,35419030,7550,7550,7550,7550,0
|
|
20240627,121500,35419030,7550,7550,7550,7550,184
|
|
20240627,121400,34029830,7550,7550,7590,7550,832
|
|
20240627,121300,27748190,7580,7580,7580,7580,0
|
|
20240627,121200,27748190,7580,7580,7580,7580,1
|
|
20240627,121100,27740610,7590,7590,7590,7590,5
|
|
20240627,121000,27702660,7560,7560,7560,7560,0
|
|
20240627,120900,27702660,7560,7560,7560,7560,0
|
|
20240627,120800,27702660,7560,7560,7560,7560,0
|
|
20240627,120700,27702660,7560,7560,7560,7560,0
|
|
20240627,120600,27702660,7560,7560,7560,7560,1
|
|
20240627,120500,27695100,7570,7570,7570,7570,0
|
|
20240627,120400,27695100,7570,7570,7570,7570,0
|
|
20240627,120300,27695100,7570,7570,7570,7570,1
|
|
20240627,120200,27687530,7590,7590,7590,7590,0
|
|
20240627,120100,27687530,7590,7590,7590,7590,0
|
|
20240627,120000,27687530,7590,7590,7590,7590,0
|
|
20240627,115900,27687530,7590,7590,7590,7590,0
|
|
20240627,115800,27687530,7590,7590,7590,7590,0
|
|
20240627,115700,27687530,7590,7590,7590,7590,0
|
|
20240627,115600,27687530,7590,7590,7590,7590,0
|
|
20240627,115500,27687530,7590,7550,7590,7550,3
|
|
20240627,115400,27664800,7590,7590,7590,7590,0
|
|
20240627,115300,27664800,7590,7590,7590,7590,0
|
|
20240627,115200,27664800,7590,7590,7590,7590,26
|
|
20240627,115100,27467460,7590,7590,7590,7590,0
|
|
20240627,115000,27467460,7590,7560,7590,7560,4
|
|
20240627,114900,27437160,7560,7560,7560,7560,0
|
|
20240627,114800,27437160,7560,7560,7560,7560,0
|
|
20240627,114700,27437160,7560,7560,7560,7560,0
|
|
20240627,114600,27437160,7560,7560,7560,7560,0
|
|
20240627,114500,27437160,7560,7560,7560,7560,65
|
|
20240627,114400,26945760,7590,7590,7590,7590,0
|
|
20240627,114300,26945760,7590,7590,7590,7590,0
|
|
20240627,114200,26945760,7590,7590,7590,7590,0
|
|
20240627,114100,26945760,7590,7590,7590,7590,0
|
|
20240627,114000,26945760,7590,7560,7590,7560,3
|
|
20240627,113900,26923030,7590,7590,7590,7590,0
|
|
20240627,113800,26923030,7590,7590,7590,7590,0
|
|
20240627,113700,26923030,7590,7590,7590,7590,0
|
|
20240627,113600,26923030,7590,7590,7590,7590,0
|
|
20240627,113500,26923030,7590,7590,7590,7590,1
|
|
20240627,113400,26915440,7560,7590,7590,7560,901
|
|
20240627,113300,20103850,7560,7560,7560,7560,0
|
|
20240627,113200,20103850,7560,7560,7560,7560,0
|
|
20240627,113100,20103850,7560,7560,7560,7560,0
|
|
20240627,113000,20103850,7560,7570,7570,7560,462
|
|
20240627,112900,16610460,7570,7570,7570,7570,0
|
|
20240627,112800,16610460,7570,7570,7570,7570,0
|
|
20240627,112700,16610460,7570,7570,7570,7570,142
|
|
20240627,112600,15535520,7570,7570,7570,7570,0
|
|
20240627,112500,15535520,7570,7570,7570,7570,5
|
|
20240627,112400,15497670,7570,7570,7570,7570,0
|
|
20240627,112300,15497670,7570,7570,7570,7570,0
|
|
20240627,112200,15497670,7570,7570,7570,7570,0
|
|
20240627,112100,15497670,7570,7570,7570,7570,0
|
|
20240627,112000,15497670,7570,7570,7570,7570,11
|
|
20240627,111900,15414400,7590,7590,7590,7590,0
|
|
20240627,111800,15414400,7590,7590,7590,7590,0
|
|
20240627,111700,15414400,7590,7590,7590,7590,0
|
|
20240627,111600,15414400,7590,7590,7590,7590,0
|
|
20240627,111500,15414400,7590,7590,7590,7590,0
|
|
20240627,111400,15414400,7590,7590,7590,7590,1
|
|
20240627,111300,15406810,7590,7590,7590,7590,0
|
|
20240627,111200,15406810,7590,7590,7590,7590,0
|
|
20240627,111100,15406810,7590,7590,7590,7590,0
|
|
20240627,111000,15406810,7590,7590,7590,7590,0
|
|
20240627,110900,15406810,7590,7590,7590,7590,0
|
|
20240627,110800,15406810,7590,7590,7590,7590,0
|
|
20240627,110700,15406810,7590,7590,7590,7590,0
|
|
20240627,110600,15406810,7590,7590,7590,7590,0
|
|
20240627,110500,15406810,7590,7570,7590,7570,9
|
|
20240627,110400,15338620,7570,7570,7570,7570,0
|
|
20240627,110300,15338620,7570,7570,7570,7570,0
|
|
20240627,110200,15338620,7570,7570,7570,7570,0
|
|
20240627,110100,15338620,7570,7570,7590,7570,120
|
|
20240627,110000,14430140,7590,7590,7590,7590,0
|
|
20240627,105900,14430140,7590,7590,7590,7590,0
|
|
20240627,105800,14430140,7590,7590,7590,7590,0
|
|
20240627,105700,14430140,7590,7590,7590,7590,0
|
|
20240627,105600,14430140,7590,7590,7590,7590,0
|
|
20240627,105500,14430140,7590,7590,7590,7590,0
|
|
20240627,105400,14430140,7590,7590,7590,7590,0
|
|
20240627,105300,14430140,7590,7590,7590,7590,0
|
|
20240627,105200,14430140,7590,7590,7590,7590,0
|
|
20240627,105100,14430140,7590,7590,7590,7590,0
|
|
20240627,105000,14430140,7590,7590,7590,7590,1
|
|
20240627,104900,14422550,7580,7580,7580,7580,10
|
|
20240627,104800,14346750,7590,7590,7590,7590,0
|
|
20240627,104700,14346750,7590,7590,7590,7590,0
|
|
20240627,104600,14346750,7590,7590,7590,7590,0
|
|
20240627,104500,14346750,7590,7590,7590,7590,1
|
|
20240627,104400,14339160,7590,7590,7590,7590,0
|
|
20240627,104300,14339160,7590,7590,7590,7590,0
|
|
20240627,104200,14339160,7590,7580,7590,7580,7
|
|
20240627,104100,14286040,7590,7590,7590,7590,0
|
|
20240627,104000,14286040,7590,7590,7590,7590,0
|
|
20240627,103900,14286040,7590,7590,7590,7590,0
|
|
20240627,103800,14286040,7590,7590,7590,7590,1
|
|
20240627,103700,14278450,7590,7590,7590,7590,5
|
|
20240627,103600,14240500,7570,7570,7570,7570,0
|
|
20240627,103500,14240500,7570,7570,7570,7570,17
|
|
20240627,103400,14111810,7570,7570,7570,7570,59
|
|
20240627,103300,13665180,7580,7580,7580,7580,0
|
|
20240627,103200,13665180,7580,7570,7580,7570,27
|
|
20240627,103100,13460720,7570,7570,7570,7570,10
|
|
20240627,103000,13385020,7590,7590,7590,7590,0
|
|
20240627,102900,13385020,7590,7590,7590,7590,0
|
|
20240627,102800,13385020,7590,7590,7590,7590,0
|
|
20240627,102700,13385020,7590,7590,7590,7590,0
|
|
20240627,102600,13385020,7590,7590,7590,7590,0
|
|
20240627,102500,13385020,7590,7590,7590,7590,4
|
|
20240627,102400,13354660,7560,7560,7560,7560,0
|
|
20240627,102300,13354660,7560,7560,7560,7560,0
|
|
20240627,102200,13354660,7560,7570,7570,7560,10
|
|
20240627,102100,13279050,7590,7590,7590,7590,0
|
|
20240627,102000,13279050,7590,7590,7590,7590,0
|
|
20240627,101900,13279050,7590,7590,7590,7590,0
|
|
20240627,101800,13279050,7590,7590,7590,7590,0
|
|
20240627,101700,13279050,7590,7590,7590,7590,0
|
|
20240627,101600,13279050,7590,7590,7590,7590,0
|
|
20240627,101500,13279050,7590,7590,7590,7590,0
|
|
20240627,101400,13279050,7590,7590,7590,7590,0
|
|
20240627,101300,13279050,7590,7590,7590,7590,0
|
|
20240627,101200,13279050,7590,7590,7590,7590,0
|
|
20240627,101100,13279050,7590,7570,7590,7570,2
|
|
20240627,101000,13263890,7590,7590,7590,7590,1
|
|
20240627,100900,13256300,7580,7580,7580,7580,1
|
|
20240627,100800,13248720,7590,7590,7590,7590,0
|
|
20240627,100700,13248720,7590,7590,7590,7590,0
|
|
20240627,100600,13248720,7590,7590,7590,7590,5
|
|
20240627,100500,13210770,7560,7560,7560,7560,1
|
|
20240627,100400,13203210,7590,7590,7590,7590,0
|
|
20240627,100300,13203210,7590,7590,7590,7590,4
|
|
20240627,100200,13172850,7590,7590,7590,7590,1
|
|
20240627,100100,13165260,7550,7550,7550,7550,0
|
|
20240627,100000,13165260,7550,7550,7550,7550,0
|
|
20240627,095900,13165260,7550,7550,7550,7550,0
|
|
20240627,095800,13165260,7550,7550,7550,7550,0
|
|
20240627,095700,13165260,7550,7550,7550,7550,1
|
|
20240627,095600,13157710,7550,7570,7570,7550,3
|
|
20240627,095500,13135030,7590,7590,7590,7590,0
|
|
20240627,095400,13135030,7590,7590,7590,7590,5
|
|
20240627,095300,13097080,7580,7590,7600,7580,9
|
|
20240627,095200,13028770,7580,7570,7580,7570,6
|
|
20240627,095100,12983300,7590,7590,7590,7590,0
|
|
20240627,095000,12983300,7590,7590,7590,7590,0
|
|
20240627,094900,12983300,7590,7590,7590,7590,0
|
|
20240627,094800,12983300,7590,7590,7590,7590,0
|
|
20240627,094700,12983300,7590,7590,7590,7590,0
|
|
20240627,094600,12983300,7590,7590,7590,7590,4
|
|
20240627,094500,12952940,7550,7550,7550,7550,0
|
|
20240627,094400,12952940,7550,7590,7590,7550,33
|
|
20240627,094300,12702510,7590,7590,7590,7590,11
|
|
20240627,094200,12619020,7550,7550,7550,7550,3
|
|
20240627,094100,12596370,7590,7590,7590,7590,4
|
|
20240627,094000,12566010,7550,7590,7590,7550,4
|
|
20240627,093900,12535690,7550,7550,7550,7550,0
|
|
20240627,093800,12535690,7550,7560,7560,7550,334
|
|
20240627,093700,10012050,7560,7560,7560,7560,0
|
|
20240627,093600,10012050,7560,7560,7560,7560,0
|
|
20240627,093500,10012050,7560,7560,7560,7560,202
|
|
20240627,093400,8484930,7590,7590,7590,7590,0
|
|
20240627,093300,8484930,7590,7590,7590,7590,0
|
|
20240627,093200,8484930,7590,7590,7590,7590,1
|
|
20240627,093100,8477340,7600,7600,7600,7600,0
|
|
20240627,093000,8477340,7600,7600,7600,7600,0
|
|
20240627,092900,8477340,7600,7600,7600,7600,0
|
|
20240627,092800,8477340,7600,7600,7600,7600,0
|
|
20240627,092700,8477340,7600,7600,7600,7600,0
|
|
20240627,092600,8477340,7600,7600,7600,7600,0
|
|
20240627,092500,8477340,7600,7600,7600,7600,0
|
|
20240627,092400,8477340,7600,7600,7600,7600,0
|
|
20240627,092300,8477340,7600,7600,7600,7600,0
|
|
20240627,092200,8477340,7600,7600,7600,7600,7
|
|
20240627,092100,8424140,7560,7560,7560,7560,10
|
|
20240627,092000,8348540,7560,7560,7560,7560,0
|
|
20240627,091900,8348540,7560,7560,7560,7560,0
|
|
20240627,091800,8348540,7560,7560,7560,7560,0
|
|
20240627,091700,8348540,7560,7570,7570,7560,63
|
|
20240627,091600,7871680,7560,7600,7600,7560,198
|
|
20240627,091500,6371810,7600,7580,7600,7580,3
|
|
20240627,091400,6349030,7600,7580,7600,7580,213
|
|
20240627,091300,4734450,7600,7600,7600,7600,0
|
|
20240627,091200,4734450,7600,7600,7600,7600,0
|
|
20240627,091100,4734450,7600,7600,7600,7600,0
|
|
20240627,091000,4734450,7600,7570,7600,7570,3
|
|
20240627,090900,4711680,7600,7560,7600,7560,19
|
|
20240627,090800,4567960,7600,7600,7600,7600,0
|
|
20240627,090700,4567960,7600,7560,7600,7560,385
|
|
20240627,090600,1657320,7600,7600,7600,7600,5
|
|
20240627,090500,1619320,7600,7600,7600,7600,0
|
|
20240627,090400,1619320,7600,7560,7600,7560,2
|
|
20240627,090300,1604160,7600,7600,7600,7600,6
|
|
20240627,090200,1558560,7560,7560,7560,7560,0
|
|
20240627,090100,1558560,7560,7570,7570,7560,150
|
|
20240627,090000,423560,7600,7560,7600,7560,56
|