585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184200,265790305,3570,3570,3570,3570,660
|
|
20240627,184100,265790305,3570,3570,3570,3570,0
|
|
20240627,184000,265790305,3570,3570,3570,3570,0
|
|
20240627,183900,265790305,3570,3570,3570,3570,0
|
|
20240627,183800,265790305,3570,3570,3570,3570,0
|
|
20240627,183700,265790305,3570,3570,3570,3570,0
|
|
20240627,183600,265790305,3570,3570,3570,3570,0
|
|
20240627,183500,265790305,3570,3570,3570,3570,0
|
|
20240627,183400,265790305,3570,3570,3570,3570,0
|
|
20240627,183300,265790305,3570,3570,3570,3570,0
|
|
20240627,183200,265790305,3570,3570,3570,3570,0
|
|
20240627,183100,265790305,3570,3570,3570,3570,0
|
|
20240627,183000,265790305,3570,3570,3570,3570,0
|
|
20240627,182900,265790305,3570,3570,3570,3570,0
|
|
20240627,182800,265790305,3570,3570,3570,3570,0
|
|
20240627,182700,265790305,3570,3570,3570,3570,0
|
|
20240627,182600,265790305,3570,3570,3570,3570,0
|
|
20240627,182500,265790305,3570,3570,3570,3570,0
|
|
20240627,182400,265790305,3570,3570,3570,3570,0
|
|
20240627,182300,265790305,3570,3570,3570,3570,0
|
|
20240627,182200,265790305,3570,3570,3570,3570,0
|
|
20240627,182100,265790305,3570,3570,3570,3570,0
|
|
20240627,182000,265790305,3570,3570,3570,3570,0
|
|
20240627,181900,265790305,3570,3570,3570,3570,0
|
|
20240627,181800,265790305,3570,3570,3570,3570,0
|
|
20240627,181700,265790305,3570,3570,3570,3570,0
|
|
20240627,181600,265790305,3570,3570,3570,3570,0
|
|
20240627,181500,265790305,3570,3570,3570,3570,0
|
|
20240627,181400,265790305,3570,3570,3570,3570,0
|
|
20240627,181300,265790305,3570,3570,3570,3570,0
|
|
20240627,181200,265790305,3570,3570,3570,3570,660
|
|
20240627,181100,265790305,3570,3570,3570,3570,0
|
|
20240627,181000,265790305,3570,3570,3570,3570,0
|
|
20240627,180900,265790305,3570,3570,3570,3570,0
|
|
20240627,180800,265790305,3570,3570,3570,3570,0
|
|
20240627,180700,265790305,3570,3570,3570,3570,0
|
|
20240627,180600,265790305,3570,3570,3570,3570,0
|
|
20240627,180500,265790305,3570,3570,3570,3570,0
|
|
20240627,180400,265790305,3570,3570,3570,3570,0
|
|
20240627,180300,265790305,3570,3570,3570,3570,0
|
|
20240627,180200,265790305,3570,3570,3570,3570,0
|
|
20240627,180100,265790305,3570,3570,3570,3570,0
|
|
20240627,180000,265790305,3570,3570,3570,3570,0
|
|
20240627,175900,265790305,3570,3570,3570,3570,0
|
|
20240627,175800,265790305,3570,3570,3570,3570,0
|
|
20240627,175700,265790305,3570,3570,3570,3570,0
|
|
20240627,175600,265790305,3570,3570,3570,3570,0
|
|
20240627,175500,265790305,3570,3570,3570,3570,0
|
|
20240627,175400,265790305,3570,3570,3570,3570,0
|
|
20240627,175300,265790305,3570,3570,3570,3570,0
|
|
20240627,175200,265790305,3570,3570,3570,3570,0
|
|
20240627,175100,265790305,3570,3570,3570,3570,0
|
|
20240627,175000,265790305,3570,3570,3570,3570,0
|
|
20240627,174900,265790305,3570,3570,3570,3570,0
|
|
20240627,174800,265790305,3570,3570,3570,3570,0
|
|
20240627,174700,265790305,3570,3570,3570,3570,0
|
|
20240627,174600,265790305,3570,3570,3570,3570,0
|
|
20240627,174500,265790305,3570,3570,3570,3570,0
|
|
20240627,174400,265790305,3570,3570,3570,3570,0
|
|
20240627,174300,265790305,3570,3570,3570,3570,0
|
|
20240627,174200,265790305,3570,3570,3570,3570,660
|
|
20240627,174100,265790305,3570,3570,3570,3570,0
|
|
20240627,174000,265790305,3570,3570,3570,3570,0
|
|
20240627,173900,265790305,3570,3570,3570,3570,0
|
|
20240627,173800,265790305,3570,3570,3570,3570,0
|
|
20240627,173700,265790305,3570,3570,3570,3570,0
|
|
20240627,173600,265790305,3570,3570,3570,3570,0
|
|
20240627,173500,265790305,3570,3570,3570,3570,0
|
|
20240627,173400,265790305,3570,3570,3570,3570,0
|
|
20240627,173300,265790305,3570,3570,3570,3570,0
|
|
20240627,173200,265790305,3570,3570,3570,3570,0
|
|
20240627,173100,265790305,3570,3570,3570,3570,0
|
|
20240627,173000,265790305,3570,3570,3570,3570,0
|
|
20240627,172900,265790305,3570,3570,3570,3570,0
|
|
20240627,172800,265790305,3570,3570,3570,3570,0
|
|
20240627,172700,265790305,3570,3570,3570,3570,0
|
|
20240627,172600,265790305,3570,3570,3570,3570,0
|
|
20240627,172500,265790305,3570,3570,3570,3570,0
|
|
20240627,172400,265790305,3570,3570,3570,3570,0
|
|
20240627,172300,265790305,3570,3570,3570,3570,0
|
|
20240627,172200,265790305,3570,3570,3570,3570,0
|
|
20240627,172100,265790305,3570,3570,3570,3570,0
|
|
20240627,172000,265790305,3570,3570,3570,3570,0
|
|
20240627,171900,265790305,3570,3570,3570,3570,0
|
|
20240627,171800,265790305,3570,3570,3570,3570,0
|
|
20240627,171700,265790305,3570,3570,3570,3570,0
|
|
20240627,171600,265790305,3570,3570,3570,3570,0
|
|
20240627,171500,265790305,3570,3570,3570,3570,0
|
|
20240627,171400,265790305,3570,3570,3570,3570,0
|
|
20240627,171300,265790305,3570,3570,3570,3570,0
|
|
20240627,171200,265790305,3570,3570,3570,3570,660
|
|
20240627,171100,265790305,3570,3570,3570,3570,0
|
|
20240627,171000,265790305,3570,3570,3570,3570,0
|
|
20240627,170900,265790305,3570,3570,3570,3570,0
|
|
20240627,170800,265790305,3570,3570,3570,3570,0
|
|
20240627,170700,265790305,3570,3570,3570,3570,0
|
|
20240627,170600,265790305,3570,3570,3570,3570,0
|
|
20240627,170500,265790305,3570,3570,3570,3570,0
|
|
20240627,170400,265790305,3570,3570,3570,3570,0
|
|
20240627,170300,265790305,3570,3570,3570,3570,0
|
|
20240627,170200,265790305,3570,3570,3570,3570,0
|
|
20240627,170100,265790305,3570,3570,3570,3570,0
|
|
20240627,170000,265790305,3570,3570,3570,3570,0
|
|
20240627,165900,265790305,3570,3570,3570,3570,0
|
|
20240627,165800,265790305,3570,3570,3570,3570,0
|
|
20240627,165700,265790305,3570,3570,3570,3570,0
|
|
20240627,165600,265790305,3570,3570,3570,3570,0
|
|
20240627,165500,265790305,3570,3570,3570,3570,0
|
|
20240627,165400,265790305,3570,3570,3570,3570,0
|
|
20240627,165300,265790305,3570,3570,3570,3570,0
|
|
20240627,165200,265790305,3570,3570,3570,3570,0
|
|
20240627,165100,265790305,3570,3570,3570,3570,0
|
|
20240627,165000,265790305,3570,3570,3570,3570,0
|
|
20240627,164900,265790305,3570,3570,3570,3570,0
|
|
20240627,164800,265790305,3570,3570,3570,3570,0
|
|
20240627,164700,265790305,3570,3570,3570,3570,0
|
|
20240627,164600,265790305,3570,3570,3570,3570,0
|
|
20240627,164500,265790305,3570,3570,3570,3570,0
|
|
20240627,164400,265790305,3570,3570,3570,3570,0
|
|
20240627,164300,265790305,3570,3570,3570,3570,0
|
|
20240627,164200,265790305,3570,3570,3570,3570,660
|
|
20240627,164100,265790305,3570,3570,3570,3570,0
|
|
20240627,164000,265790305,3570,3570,3570,3570,0
|
|
20240627,163900,265790305,3570,3570,3570,3570,0
|
|
20240627,163800,265790305,3570,3570,3570,3570,0
|
|
20240627,163700,265790305,3570,3570,3570,3570,0
|
|
20240627,163600,265790305,3570,3570,3570,3570,0
|
|
20240627,163500,265790305,3570,3570,3570,3570,0
|
|
20240627,163400,265790305,3570,3570,3570,3570,0
|
|
20240627,163300,265790305,3570,3570,3570,3570,0
|
|
20240627,163200,265790305,3570,3570,3570,3570,0
|
|
20240627,163100,265790305,3570,3570,3570,3570,0
|
|
20240627,163000,265790305,3570,3570,3570,3570,0
|
|
20240627,162900,265790305,3570,3570,3570,3570,0
|
|
20240627,162800,265790305,3570,3570,3570,3570,0
|
|
20240627,162700,265790305,3570,3570,3570,3570,0
|
|
20240627,162600,265790305,3570,3570,3570,3570,0
|
|
20240627,162500,265790305,3570,3570,3570,3570,0
|
|
20240627,162400,265790305,3570,3570,3570,3570,0
|
|
20240627,162300,265790305,3570,3570,3570,3570,0
|
|
20240627,162200,265790305,3570,3570,3570,3570,0
|
|
20240627,162100,265790305,3570,3570,3570,3570,0
|
|
20240627,162000,265790305,3570,3570,3570,3570,0
|
|
20240627,161900,265790305,3570,3570,3570,3570,0
|
|
20240627,161800,265790305,3570,3570,3570,3570,0
|
|
20240627,161700,265790305,3570,3570,3570,3570,0
|
|
20240627,161600,265790305,3570,3570,3570,3570,0
|
|
20240627,161500,265790305,3570,3570,3570,3570,0
|
|
20240627,161400,265790305,3570,3570,3570,3570,0
|
|
20240627,161300,265790305,3570,3570,3570,3570,0
|
|
20240627,161200,265790305,3570,3570,3570,3570,660
|
|
20240627,161100,265790305,3570,3570,3570,3570,0
|
|
20240627,161000,265790305,3570,3570,3570,3570,0
|
|
20240627,160900,265790305,3570,3570,3570,3570,0
|
|
20240627,160800,265790305,3570,3570,3570,3570,0
|
|
20240627,160700,265790305,3570,3570,3570,3570,0
|
|
20240627,160600,265790305,3570,3570,3570,3570,0
|
|
20240627,160500,265790305,3570,3570,3570,3570,0
|
|
20240627,160400,265790305,3570,3570,3570,3570,0
|
|
20240627,160300,265790305,3570,3570,3570,3570,0
|
|
20240627,160200,265790305,3570,3570,3570,3570,0
|
|
20240627,160100,265790305,3570,3570,3570,3570,0
|
|
20240627,160000,265790305,3570,3570,3570,3570,0
|
|
20240627,155900,265790305,3570,3570,3570,3570,0
|
|
20240627,155800,265790305,3570,3570,3570,3570,0
|
|
20240627,155700,265790305,3570,3570,3570,3570,0
|
|
20240627,155600,265790305,3570,3570,3570,3570,0
|
|
20240627,155500,265790305,3570,3570,3570,3570,0
|
|
20240627,155400,265790305,3570,3570,3570,3570,0
|
|
20240627,155300,265790305,3570,3570,3570,3570,0
|
|
20240627,155200,265790305,3570,3570,3570,3570,0
|
|
20240627,155100,265790305,3570,3570,3570,3570,0
|
|
20240627,155000,265790305,3570,3570,3570,3570,0
|
|
20240627,154900,265790305,3570,3570,3570,3570,0
|
|
20240627,154800,265790305,3570,3570,3570,3570,0
|
|
20240627,154700,265790305,3570,3570,3570,3570,0
|
|
20240627,154600,265790305,3570,3570,3570,3570,0
|
|
20240627,154500,265790305,3570,3570,3570,3570,0
|
|
20240627,154400,265790305,3570,3570,3570,3570,0
|
|
20240627,154300,265790305,3570,3570,3570,3570,0
|
|
20240627,154200,265790305,3570,3570,3570,3570,660
|
|
20240627,154100,265790305,3570,3570,3570,3570,0
|
|
20240627,154000,265790305,3570,3570,3570,3570,0
|
|
20240627,153900,265790305,3570,3570,3570,3570,0
|
|
20240627,153800,265790305,3570,3570,3570,3570,0
|
|
20240627,153700,265790305,3570,3570,3570,3570,0
|
|
20240627,153600,265790305,3570,3570,3570,3570,0
|
|
20240627,153500,265790305,3570,3570,3570,3570,0
|
|
20240627,153400,265790305,3570,3570,3570,3570,0
|
|
20240627,153300,265790305,3570,3570,3570,3570,0
|
|
20240627,153200,265790305,3570,3570,3570,3570,0
|
|
20240627,153100,265790305,3570,3570,3570,3570,0
|
|
20240627,153000,265790305,3570,3570,3570,3570,660
|
|
20240627,152900,263434105,3570,3570,3570,3570,0
|
|
20240627,152800,263434105,3570,3570,3570,3570,0
|
|
20240627,152700,263434105,3570,3570,3570,3570,0
|
|
20240627,152600,263434105,3570,3570,3570,3570,0
|
|
20240627,152500,263434105,3570,3570,3570,3570,0
|
|
20240627,152400,263434105,3570,3570,3570,3570,0
|
|
20240627,152300,263434105,3570,3570,3570,3570,0
|
|
20240627,152200,263434105,3570,3570,3570,3570,0
|
|
20240627,152100,263434105,3570,3570,3570,3570,0
|
|
20240627,152000,263434105,3570,3570,3570,3570,0
|
|
20240627,151900,263434105,3570,3565,3570,3555,109
|
|
20240627,151800,263046150,3570,3570,3570,3570,0
|
|
20240627,151700,263046150,3570,3570,3570,3570,0
|
|
20240627,151600,263046150,3570,3570,3570,3570,0
|
|
20240627,151500,263046150,3570,3555,3570,3555,174
|
|
20240627,151400,262426995,3570,3570,3570,3570,0
|
|
20240627,151300,262426995,3570,3570,3570,3570,8
|
|
20240627,151200,262398435,3565,3565,3565,3565,10
|
|
20240627,151100,262362785,3555,3555,3555,3555,0
|
|
20240627,151000,262362785,3555,3560,3560,3555,100
|
|
20240627,150900,262007010,3575,3575,3575,3575,38
|
|
20240627,150800,261871160,3575,3565,3575,3560,294
|
|
20240627,150700,260821190,3565,3565,3565,3565,215
|
|
20240627,150600,260054715,3565,3565,3565,3565,0
|
|
20240627,150500,260054715,3565,3555,3565,3555,2
|
|
20240627,150400,260047595,3555,3555,3555,3555,0
|
|
20240627,150300,260047595,3555,3555,3555,3555,0
|
|
20240627,150200,260047595,3555,3555,3555,3555,137
|
|
20240627,150100,259560560,3555,3555,3555,3555,0
|
|
20240627,150000,259560560,3555,3550,3555,3550,162
|
|
20240627,145900,258984820,3560,3560,3560,3560,12
|
|
20240627,145800,258942100,3560,3560,3560,3560,5
|
|
20240627,145700,258924300,3560,3560,3560,3560,33
|
|
20240627,145600,258806820,3565,3565,3565,3565,423
|
|
20240627,145500,257298825,3565,3545,3565,3545,68
|
|
20240627,145400,257057230,3545,3545,3545,3545,0
|
|
20240627,145300,257057230,3545,3545,3545,3545,0
|
|
20240627,145200,257057230,3545,3570,3570,3545,37
|
|
20240627,145100,256925965,3560,3545,3560,3545,1323
|
|
20240627,145000,252225450,3535,3535,3545,3535,139
|
|
20240627,144900,251734035,3545,3535,3545,3535,318
|
|
20240627,144800,250609555,3535,3535,3535,3535,18
|
|
20240627,144700,250545925,3535,3535,3535,3535,5
|
|
20240627,144600,250528250,3545,3545,3545,3545,0
|
|
20240627,144500,250528250,3545,3545,3545,3530,70
|
|
20240627,144400,250280745,3550,3550,3550,3550,2
|
|
20240627,144300,250273645,3530,3530,3530,3530,134
|
|
20240627,144200,249800625,3530,3530,3530,3530,5
|
|
20240627,144100,249782975,3550,3535,3550,3535,10
|
|
20240627,144000,249747610,3535,3535,3535,3535,24
|
|
20240627,143900,249662770,3550,3550,3550,3550,0
|
|
20240627,143800,249662770,3550,3530,3550,3530,174
|
|
20240627,143700,249048470,3550,3545,3550,3545,200
|
|
20240627,143600,248338915,3550,3550,3550,3550,0
|
|
20240627,143500,248338915,3550,3530,3550,3530,38
|
|
20240627,143400,248204695,3550,3550,3550,3550,0
|
|
20240627,143300,248204695,3550,3540,3550,3530,49
|
|
20240627,143200,248031505,3525,3535,3535,3525,1714
|
|
20240627,143100,241975540,3540,3535,3540,3535,232
|
|
20240627,143000,241154920,3540,3550,3550,3540,119
|
|
20240627,142900,240733050,3550,3545,3550,3545,39
|
|
20240627,142800,240594775,3545,3545,3545,3545,4
|
|
20240627,142700,240580595,3550,3540,3550,3540,12
|
|
20240627,142600,240538035,3540,3555,3555,3520,4270
|
|
20240627,142500,225422975,3560,3575,3580,3560,2453
|
|
20240627,142400,216669505,3585,3580,3590,3575,833
|
|
20240627,142300,213682295,3575,3630,3630,3575,2251
|
|
20240627,142200,205592090,3635,3695,3710,3600,5500
|
|
20240627,142100,185421710,3690,3605,3690,3575,12487
|
|
20240627,142000,140038375,3610,3550,3610,3550,5498
|
|
20240627,141900,120401525,3550,3550,3550,3550,2
|
|
20240627,141800,120394425,3530,3535,3550,3530,961
|
|
20240627,141700,116997440,3530,3530,3530,3530,150
|
|
20240627,141600,116467940,3520,3525,3525,3520,119
|
|
20240627,141500,116048630,3515,3515,3515,3515,0
|
|
20240627,141400,116048630,3515,3515,3515,3515,0
|
|
20240627,141300,116048630,3515,3515,3515,3515,34
|
|
20240627,141200,115929120,3520,3520,3520,3520,0
|
|
20240627,141100,115929120,3520,3520,3520,3520,300
|
|
20240627,141000,114873120,3520,3520,3520,3520,5
|
|
20240627,140900,114855520,3520,3520,3520,3520,73
|
|
20240627,140800,114598560,3520,3520,3520,3520,27
|
|
20240627,140700,114503520,3520,3520,3520,3520,5
|
|
20240627,140600,114485920,3520,3520,3525,3520,83
|
|
20240627,140500,114193360,3520,3520,3520,3520,0
|
|
20240627,140400,114193360,3520,3520,3520,3520,233
|
|
20240627,140300,113373200,3520,3520,3520,3520,0
|
|
20240627,140200,113373200,3520,3520,3520,3520,0
|
|
20240627,140100,113373200,3520,3520,3520,3520,33
|
|
20240627,140000,113257040,3520,3520,3520,3520,0
|
|
20240627,135900,113257040,3520,3520,3520,3520,34
|
|
20240627,135800,113137360,3515,3515,3515,3515,0
|
|
20240627,135700,113137360,3515,3515,3515,3515,33
|
|
20240627,135600,113021365,3525,3520,3525,3515,19
|
|
20240627,135500,112954485,3525,3525,3525,3525,15
|
|
20240627,135400,112901610,3515,3515,3515,3515,33
|
|
20240627,135300,112785615,3515,3515,3515,3515,0
|
|
20240627,135200,112785615,3515,3515,3515,3515,34
|
|
20240627,135100,112666105,3520,3520,3520,3520,0
|
|
20240627,135000,112666105,3520,3520,3520,3520,0
|
|
20240627,134900,112666105,3520,3520,3520,3520,200
|
|
20240627,134800,111962105,3515,3515,3515,3515,0
|
|
20240627,134700,111962105,3515,3515,3515,3515,43
|
|
20240627,134600,111810960,3515,3515,3515,3515,0
|
|
20240627,134500,111810960,3515,3515,3515,3515,0
|
|
20240627,134400,111810960,3515,3515,3515,3515,34
|
|
20240627,134300,111691450,3520,3520,3520,3520,0
|
|
20240627,134200,111691450,3520,3515,3520,3515,330
|
|
20240627,134100,110530020,3520,3520,3520,3520,20
|
|
20240627,134000,110459620,3520,3515,3520,3515,48
|
|
20240627,133900,110290825,3515,3515,3515,3515,0
|
|
20240627,133800,110290825,3515,3515,3515,3515,0
|
|
20240627,133700,110290825,3515,3520,3520,3515,39
|
|
20240627,133600,110153715,3520,3515,3520,3515,4
|
|
20240627,133500,110139645,3515,3515,3515,3515,33
|
|
20240627,133400,110023650,3515,3515,3515,3515,0
|
|
20240627,133300,110023650,3515,3515,3515,3515,0
|
|
20240627,133200,110023650,3515,3515,3515,3515,33
|
|
20240627,133100,109907655,3515,3515,3515,3515,0
|
|
20240627,133000,109907655,3515,3515,3515,3515,34
|
|
20240627,132900,109788145,3515,3515,3515,3515,0
|
|
20240627,132800,109788145,3515,3515,3515,3515,1000
|
|
20240627,132700,106273145,3515,3515,3515,3515,33
|
|
20240627,132600,106157150,3525,3525,3525,3520,28
|
|
20240627,132500,106058455,3525,3525,3525,3515,47
|
|
20240627,132400,105893110,3515,3525,3525,3515,407
|
|
20240627,132300,104462435,3515,3525,3525,3515,62
|
|
20240627,132200,104244225,3520,3520,3520,3520,506
|
|
20240627,132100,102463105,3520,3520,3520,3520,1574
|
|
20240627,132000,96922625,3525,3525,3525,3525,189
|
|
20240627,131900,96256400,3525,3525,3525,3525,0
|
|
20240627,131800,96256400,3525,3520,3525,3520,92
|
|
20240627,131700,95932550,3525,3530,3530,3525,110
|
|
20240627,131600,95544300,3525,3530,3530,3525,1637
|
|
20240627,131500,89767690,3530,3530,3530,3530,34
|
|
20240627,131400,89647670,3530,3530,3530,3530,0
|
|
20240627,131300,89647670,3530,3535,3535,3530,34
|
|
20240627,131200,89527645,3535,3535,3535,3535,50
|
|
20240627,131100,89350895,3535,3535,3535,3535,0
|
|
20240627,131000,89350895,3535,3550,3550,3535,3
|
|
20240627,130900,89340275,3535,3530,3535,3530,110
|
|
20240627,130800,88951700,3530,3530,3530,3530,34
|
|
20240627,130700,88831680,3550,3550,3550,3550,1
|
|
20240627,130600,88828130,3550,3535,3550,3535,810
|
|
20240627,130500,85964765,3535,3535,3535,3535,1300
|
|
20240627,130400,81369265,3550,3540,3550,3540,50
|
|
20240627,130300,81192005,3535,3535,3535,3535,33
|
|
20240627,130200,81075350,3535,3535,3535,3535,0
|
|
20240627,130100,81075350,3535,3535,3535,3535,34
|
|
20240627,130000,80955160,3535,3535,3535,3535,0
|
|
20240627,125900,80955160,3535,3535,3535,3535,0
|
|
20240627,125800,80955160,3535,3535,3535,3535,33
|
|
20240627,125700,80838505,3540,3540,3540,3540,1
|
|
20240627,125600,80834965,3535,3535,3535,3535,33
|
|
20240627,125500,80718310,3535,3535,3535,3535,0
|
|
20240627,125400,80718310,3535,3535,3535,3535,34
|
|
20240627,125300,80598120,3535,3535,3535,3535,0
|
|
20240627,125200,80598120,3535,3535,3535,3535,0
|
|
20240627,125100,80598120,3535,3535,3535,3535,54
|
|
20240627,125000,80407230,3535,3535,3535,3535,0
|
|
20240627,124900,80407230,3535,3535,3535,3535,33
|
|
20240627,124800,80290575,3535,3535,3535,3535,0
|
|
20240627,124700,80290575,3535,3540,3540,3535,72
|
|
20240627,124600,80036045,3540,3540,3540,3540,11
|
|
20240627,124500,79997105,3535,3535,3535,3535,0
|
|
20240627,124400,79997105,3535,3540,3540,3535,473
|
|
20240627,124300,78324320,3540,3540,3540,3540,0
|
|
20240627,124200,78324320,3540,3540,3540,3540,0
|
|
20240627,124100,78324320,3540,3540,3540,3540,73
|
|
20240627,124000,78065900,3540,3540,3540,3540,0
|
|
20240627,123900,78065900,3540,3540,3540,3540,34
|
|
20240627,123800,77945540,3540,3540,3540,3540,0
|
|
20240627,123700,77945540,3540,3540,3540,3540,33
|
|
20240627,123600,77828720,3560,3555,3560,3555,100
|
|
20240627,123500,77472880,3540,3540,3540,3540,0
|
|
20240627,123400,77472880,3540,3540,3540,3540,33
|
|
20240627,123300,77356060,3540,3540,3540,3540,0
|
|
20240627,123200,77356060,3540,3540,3540,3540,34
|
|
20240627,123100,77235700,3540,3540,3540,3540,0
|
|
20240627,123000,77235700,3540,3540,3540,3540,0
|
|
20240627,122900,77235700,3540,3540,3540,3540,33
|
|
20240627,122800,77118880,3540,3540,3540,3540,0
|
|
20240627,122700,77118880,3540,3540,3540,3540,33
|
|
20240627,122600,77002060,3540,3540,3540,3540,0
|
|
20240627,122500,77002060,3540,3540,3540,3540,0
|
|
20240627,122400,77002060,3540,3540,3540,3540,34
|
|
20240627,122300,76881700,3540,3540,3540,3540,0
|
|
20240627,122200,76881700,3540,3540,3540,3540,33
|
|
20240627,122100,76764880,3545,3545,3545,3545,0
|
|
20240627,122000,76764880,3545,3540,3545,3540,37
|
|
20240627,121900,76633880,3540,3540,3540,3540,0
|
|
20240627,121800,76633880,3540,3540,3540,3540,0
|
|
20240627,121700,76633880,3540,3540,3540,3540,34
|
|
20240627,121600,76513520,3545,3545,3545,3545,1
|
|
20240627,121500,76509975,3545,3545,3545,3540,35
|
|
20240627,121400,76386065,3545,3545,3545,3545,0
|
|
20240627,121300,76386065,3545,3545,3545,3545,3
|
|
20240627,121200,76375430,3540,3540,3540,3540,65
|
|
20240627,121100,76145330,3540,3540,3540,3540,487
|
|
20240627,121000,74421350,3540,3540,3540,3540,34
|
|
20240627,120900,74300990,3545,3545,3545,3545,0
|
|
20240627,120800,74300990,3545,3545,3545,3545,0
|
|
20240627,120700,74300990,3545,3545,3545,3545,1
|
|
20240627,120600,74297445,3540,3540,3540,3540,0
|
|
20240627,120500,74297445,3540,3540,3540,3540,33
|
|
20240627,120400,74180625,3540,3540,3540,3540,0
|
|
20240627,120300,74180625,3540,3540,3540,3540,34
|
|
20240627,120200,74060265,3540,3540,3540,3540,0
|
|
20240627,120100,74060265,3540,3540,3540,3540,0
|
|
20240627,120000,74060265,3540,3540,3540,3540,33
|
|
20240627,115900,73943445,3540,3540,3540,3540,0
|
|
20240627,115800,73943445,3540,3540,3540,3540,33
|
|
20240627,115700,73826625,3540,3540,3540,3540,0
|
|
20240627,115600,73826625,3540,3540,3540,3540,0
|
|
20240627,115500,73826625,3540,3540,3540,3540,61
|
|
20240627,115400,73610685,3540,3540,3540,3540,0
|
|
20240627,115300,73610685,3540,3540,3540,3540,34
|
|
20240627,115200,73490325,3545,3545,3545,3545,0
|
|
20240627,115100,73490325,3545,3545,3545,3545,6
|
|
20240627,115000,73469055,3540,3540,3540,3540,0
|
|
20240627,114900,73469055,3540,3540,3540,3540,0
|
|
20240627,114800,73469055,3540,3540,3540,3540,38
|
|
20240627,114700,73334535,3545,3545,3545,3545,10
|
|
20240627,114600,73299085,3540,3540,3540,3540,34
|
|
20240627,114500,73178725,3545,3545,3545,3545,0
|
|
20240627,114400,73178725,3545,3545,3545,3545,0
|
|
20240627,114300,73178725,3545,3545,3545,3545,50
|
|
20240627,114200,73001475,3545,3545,3545,3545,0
|
|
20240627,114100,73001475,3545,3545,3545,3545,1
|
|
20240627,114000,72997930,3540,3540,3540,3540,0
|
|
20240627,113900,72997930,3540,3540,3540,3540,0
|
|
20240627,113800,72997930,3540,3540,3540,3540,34
|
|
20240627,113700,72877570,3540,3540,3540,3540,0
|
|
20240627,113600,72877570,3540,3540,3540,3540,33
|
|
20240627,113500,72760750,3540,3540,3540,3540,0
|
|
20240627,113400,72760750,3540,3545,3545,3540,766
|
|
20240627,113300,70046940,3550,3550,3550,3550,230
|
|
20240627,113200,69230440,3550,3550,3550,3550,0
|
|
20240627,113100,69230440,3550,3545,3550,3545,47
|
|
20240627,113000,69063760,3550,3550,3550,3550,0
|
|
20240627,112900,69063760,3550,3550,3550,3550,20
|
|
20240627,112800,68992760,3560,3560,3560,3560,0
|
|
20240627,112700,68992760,3560,3560,3560,3560,1
|
|
20240627,112600,68989200,3545,3545,3545,3545,33
|
|
20240627,112500,68872215,3560,3550,3560,3550,13
|
|
20240627,112400,68826055,3550,3550,3550,3550,34
|
|
20240627,112300,68705355,3560,3560,3560,3560,0
|
|
20240627,112200,68705355,3560,3560,3560,3560,46
|
|
20240627,112100,68541595,3550,3560,3560,3550,34
|
|
20240627,112000,68420885,3550,3550,3550,3550,0
|
|
20240627,111900,68420885,3550,3550,3550,3550,33
|
|
20240627,111800,68303735,3560,3560,3560,3560,0
|
|
20240627,111700,68303735,3560,3550,3560,3550,40
|
|
20240627,111600,68161695,3560,3560,3560,3560,1
|
|
20240627,111500,68158135,3550,3560,3560,3550,1455
|
|
20240627,111400,62992290,3555,3555,3555,3555,40
|
|
20240627,111300,62850090,3555,3555,3555,3555,10
|
|
20240627,111200,62814540,3555,3555,3555,3555,50
|
|
20240627,111100,62636790,3560,3560,3560,3560,1
|
|
20240627,111000,62633230,3555,3555,3555,3555,17
|
|
20240627,110900,62572795,3555,3555,3555,3555,17
|
|
20240627,110800,62512360,3555,3555,3555,3555,0
|
|
20240627,110700,62512360,3555,3555,3555,3555,33
|
|
20240627,110600,62395045,3565,3555,3565,3555,796
|
|
20240627,110500,59565255,3555,3555,3555,3555,0
|
|
20240627,110400,59565255,3555,3555,3555,3555,33
|
|
20240627,110300,59447940,3565,3565,3565,3565,5
|
|
20240627,110200,59430115,3555,3555,3555,3555,34
|
|
20240627,110100,59309245,3555,3555,3555,3555,0
|
|
20240627,110000,59309245,3555,3555,3560,3555,178
|
|
20240627,105900,58676375,3565,3565,3565,3565,1
|
|
20240627,105800,58672810,3555,3555,3555,3555,0
|
|
20240627,105700,58672810,3555,3555,3555,3555,33
|
|
20240627,105600,58555495,3565,3560,3565,3560,2
|
|
20240627,105500,58548370,3555,3555,3555,3555,35
|
|
20240627,105400,58423945,3555,3555,3555,3555,0
|
|
20240627,105300,58423945,3555,3555,3555,3555,0
|
|
20240627,105200,58423945,3555,3555,3555,3555,33
|
|
20240627,105100,58306630,3565,3565,3565,3565,10
|
|
20240627,105000,58270980,3565,3565,3565,3555,37
|
|
20240627,104900,58139405,3560,3560,3560,3560,2
|
|
20240627,104800,58132285,3560,3560,3560,3560,132
|
|
20240627,104700,57662365,3565,3560,3565,3560,15
|
|
20240627,104600,57608905,3560,3560,3560,3560,67
|
|
20240627,104500,57370385,3570,3560,3570,3560,53
|
|
20240627,104400,57181680,3560,3560,3560,3560,0
|
|
20240627,104300,57181680,3560,3560,3560,3560,33
|
|
20240627,104200,57064200,3570,3570,3570,3570,0
|
|
20240627,104100,57064200,3570,3570,3570,3570,11
|
|
20240627,104000,57024930,3555,3555,3555,3555,34
|
|
20240627,103900,56904060,3570,3570,3570,3570,11
|
|
20240627,103800,56864790,3555,3555,3555,3555,33
|
|
20240627,103700,56747475,3575,3575,3575,3575,0
|
|
20240627,103600,56747475,3575,3555,3575,3555,4
|
|
20240627,103500,56733215,3555,3555,3555,3555,33
|
|
20240627,103400,56615900,3575,3575,3575,3575,1
|
|
20240627,103300,56612325,3555,3555,3555,3555,34
|
|
20240627,103200,56491455,3575,3575,3575,3575,0
|
|
20240627,103100,56491455,3575,3555,3575,3555,39
|
|
20240627,103000,56352690,3575,3575,3575,3575,0
|
|
20240627,102900,56352690,3575,3575,3575,3575,0
|
|
20240627,102800,56352690,3575,3555,3575,3555,53
|
|
20240627,102700,56163875,3580,3560,3580,3560,42
|
|
20240627,102600,56013975,3560,3560,3560,3560,11
|
|
20240627,102500,55974815,3575,3575,3575,3575,31
|
|
20240627,102400,55863990,3555,3555,3555,3555,0
|
|
20240627,102300,55863990,3555,3555,3555,3555,33
|
|
20240627,102200,55746675,3580,3580,3580,3580,10
|
|
20240627,102100,55710875,3580,3555,3580,3555,34
|
|
20240627,102000,55589980,3580,3560,3580,3560,1677
|
|
20240627,101900,49608550,3555,3555,3555,3555,13
|
|
20240627,101800,49562335,3555,3560,3560,3555,23
|
|
20240627,101700,49480560,3555,3555,3555,3555,124
|
|
20240627,101600,49039740,3555,3560,3560,3555,8
|
|
20240627,101500,49011265,3550,3550,3550,3550,0
|
|
20240627,101400,49011265,3550,3550,3550,3550,33
|
|
20240627,101300,48894115,3555,3555,3555,3555,0
|
|
20240627,101200,48894115,3555,3555,3555,3555,0
|
|
20240627,101100,48894115,3555,3555,3555,3555,289
|
|
20240627,101000,47866720,3560,3560,3560,3560,1
|
|
20240627,100900,47863160,3555,3555,3555,3555,353
|
|
20240627,100800,46608245,3560,3560,3560,3560,1
|
|
20240627,100700,46604685,3555,3555,3555,3555,0
|
|
20240627,100600,46604685,3555,3555,3555,3555,33
|
|
20240627,100500,46487370,3560,3560,3560,3560,7
|
|
20240627,100400,46462450,3560,3565,3565,3560,11
|
|
20240627,100300,46423265,3565,3565,3565,3565,1
|
|
20240627,100200,46419700,3565,3555,3565,3555,34
|
|
20240627,100100,46298820,3555,3555,3555,3555,0
|
|
20240627,100000,46298820,3555,3555,3555,3555,0
|
|
20240627,095900,46298820,3555,3555,3555,3555,35
|
|
20240627,095800,46174395,3555,3555,3555,3555,1
|
|
20240627,095700,46170840,3555,3560,3560,3555,574
|
|
20240627,095600,44129930,3560,3560,3560,3560,1
|
|
20240627,095500,44126370,3560,3560,3560,3560,1
|
|
20240627,095400,44122810,3560,3560,3560,3560,33
|
|
20240627,095300,44005330,3560,3560,3560,3560,1
|
|
20240627,095200,44001770,3560,3575,3575,3560,35
|
|
20240627,095100,43877155,3560,3560,3560,3560,151
|
|
20240627,095000,43339595,3560,3560,3560,3560,1
|
|
20240627,094900,43336035,3560,3560,3560,3560,34
|
|
20240627,094800,43214995,3560,3560,3560,3560,301
|
|
20240627,094700,42143435,3560,3560,3560,3560,34
|
|
20240627,094600,42022395,3560,3575,3575,3560,150
|
|
20240627,094500,41486160,3575,3560,3575,3560,987
|
|
20240627,094400,37958145,3560,3560,3560,3560,1
|
|
20240627,094300,37954585,3560,3560,3560,3560,0
|
|
20240627,094200,37954585,3560,3560,3560,3560,35
|
|
20240627,094100,37829985,3560,3560,3560,3560,1
|
|
20240627,094000,37826425,3560,3560,3560,3560,34
|
|
20240627,093900,37705385,3560,3560,3560,3560,1
|
|
20240627,093800,37701825,3560,3560,3560,3560,0
|
|
20240627,093700,37701825,3560,3560,3560,3560,34
|
|
20240627,093600,37580785,3560,3560,3560,3560,1
|
|
20240627,093500,37577225,3575,3560,3575,3560,36
|
|
20240627,093400,37449050,3575,3560,3575,3560,3
|
|
20240627,093300,37438340,3575,3560,3575,3560,3
|
|
20240627,093200,37427630,3560,3560,3560,3560,33
|
|
20240627,093100,37310150,3575,3560,3575,3560,2
|
|
20240627,093000,37303015,3575,3555,3575,3555,35
|
|
20240627,092900,37178570,3575,3555,3575,3555,34
|
|
20240627,092800,37057455,3560,3555,3560,3555,36
|
|
20240627,092700,36929470,3560,3560,3560,3560,0
|
|
20240627,092600,36929470,3560,3555,3560,3555,302
|
|
20240627,092500,35855855,3555,3555,3570,3555,50
|
|
20240627,092400,35677990,3550,3550,3550,3550,1
|
|
20240627,092300,35674440,3550,3555,3555,3550,6
|
|
20240627,092200,35653115,3550,3550,3550,3550,151
|
|
20240627,092100,35117065,3550,3555,3555,3550,1833
|
|
20240627,092000,28608255,3560,3565,3570,3560,126
|
|
20240627,091900,28159660,3560,3570,3570,3560,2
|
|
20240627,091800,28152530,3560,3560,3560,3560,34
|
|
20240627,091700,28031490,3570,3555,3570,3555,2
|
|
20240627,091600,28024365,3555,3555,3555,3555,10
|
|
20240627,091500,27988815,3555,3555,3555,3555,34
|
|
20240627,091400,27867945,3555,3570,3570,3555,2
|
|
20240627,091300,27860820,3555,3555,3555,3555,35
|
|
20240627,091200,27736395,3555,3555,3555,3555,1
|
|
20240627,091100,27732840,3575,3555,3575,3555,35
|
|
20240627,091000,27608395,3580,3580,3580,3580,1
|
|
20240627,090900,27604815,3555,3555,3555,3555,1
|
|
20240627,090800,27601260,3580,3580,3580,3555,36
|
|
20240627,090700,27473230,3555,3555,3555,3555,1
|
|
20240627,090600,27469675,3585,3555,3585,3555,37
|
|
20240627,090500,27338080,3585,3585,3585,3585,1
|
|
20240627,090400,27334495,3565,3585,3585,3565,31
|
|
20240627,090300,27223800,3570,3595,3595,3570,535
|
|
20240627,090200,25313825,3570,3570,3570,3570,1
|
|
20240627,090100,25310255,3610,3615,3615,3570,369
|
|
20240627,090000,23985615,3615,3620,3620,3615,6626
|