593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,184900,2629157540,9320,9320,9320,9320,0
|
|
20240627,184800,2629157540,9320,9320,9320,9320,0
|
|
20240627,184700,2629157540,9320,9320,9320,9320,0
|
|
20240627,184600,2629157540,9320,9320,9320,9320,0
|
|
20240627,184500,2629157540,9320,9320,9320,9320,0
|
|
20240627,184400,2629157540,9320,9320,9320,9320,0
|
|
20240627,184300,2629157540,9320,9320,9320,9320,0
|
|
20240627,184200,2629157540,9320,9320,9320,9320,0
|
|
20240627,184100,2629157540,9320,9320,9320,9320,0
|
|
20240627,184000,2629157540,9320,9320,9320,9320,0
|
|
20240627,183900,2629157540,9320,9320,9320,9320,0
|
|
20240627,183800,2629157540,9320,9320,9320,9320,0
|
|
20240627,183700,2629157540,9320,9320,9320,9320,0
|
|
20240627,183600,2629157540,9320,9320,9320,9320,0
|
|
20240627,183500,2629157540,9320,9320,9320,9320,0
|
|
20240627,183400,2629157540,9320,9320,9320,9320,0
|
|
20240627,183300,2629157540,9320,9320,9320,9320,0
|
|
20240627,183200,2629157540,9320,9320,9320,9320,0
|
|
20240627,183100,2629157540,9320,9320,9320,9320,0
|
|
20240627,183000,2629157540,9320,9320,9320,9320,0
|
|
20240627,182900,2629157540,9320,9320,9320,9320,0
|
|
20240627,182800,2629157540,9320,9320,9320,9320,0
|
|
20240627,182700,2629157540,9320,9320,9320,9320,0
|
|
20240627,182600,2629157540,9320,9320,9320,9320,0
|
|
20240627,182500,2629157540,9320,9320,9320,9320,0
|
|
20240627,182400,2629157540,9320,9320,9320,9320,0
|
|
20240627,182300,2629157540,9320,9320,9320,9320,0
|
|
20240627,182200,2629157540,9320,9320,9320,9320,0
|
|
20240627,182100,2629157540,9320,9320,9320,9320,0
|
|
20240627,182000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,181900,2629157540,9320,9320,9320,9320,0
|
|
20240627,181800,2629157540,9320,9320,9320,9320,0
|
|
20240627,181700,2629157540,9320,9320,9320,9320,0
|
|
20240627,181600,2629157540,9320,9320,9320,9320,0
|
|
20240627,181500,2629157540,9320,9320,9320,9320,0
|
|
20240627,181400,2629157540,9320,9320,9320,9320,0
|
|
20240627,181300,2629157540,9320,9320,9320,9320,0
|
|
20240627,181200,2629157540,9320,9320,9320,9320,0
|
|
20240627,181100,2629157540,9320,9320,9320,9320,0
|
|
20240627,181000,2629157540,9320,9320,9320,9320,0
|
|
20240627,180900,2629157540,9320,9320,9320,9320,0
|
|
20240627,180800,2629157540,9320,9320,9320,9320,0
|
|
20240627,180700,2629157540,9320,9320,9320,9320,0
|
|
20240627,180600,2629157540,9320,9320,9320,9320,0
|
|
20240627,180500,2629157540,9320,9320,9320,9320,0
|
|
20240627,180400,2629157540,9320,9320,9320,9320,0
|
|
20240627,180300,2629157540,9320,9320,9320,9320,0
|
|
20240627,180200,2629157540,9320,9320,9320,9320,0
|
|
20240627,180100,2629157540,9320,9320,9320,9320,0
|
|
20240627,180000,2629157540,9320,9320,9320,9320,0
|
|
20240627,175900,2629157540,9320,9320,9320,9320,0
|
|
20240627,175800,2629157540,9320,9320,9320,9320,0
|
|
20240627,175700,2629157540,9320,9320,9320,9320,0
|
|
20240627,175600,2629157540,9320,9320,9320,9320,0
|
|
20240627,175500,2629157540,9320,9320,9320,9320,0
|
|
20240627,175400,2629157540,9320,9320,9320,9320,0
|
|
20240627,175300,2629157540,9320,9320,9320,9320,0
|
|
20240627,175200,2629157540,9320,9320,9320,9320,0
|
|
20240627,175100,2629157540,9320,9320,9320,9320,0
|
|
20240627,175000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,174900,2629157540,9320,9320,9320,9320,0
|
|
20240627,174800,2629157540,9320,9320,9320,9320,0
|
|
20240627,174700,2629157540,9320,9320,9320,9320,0
|
|
20240627,174600,2629157540,9320,9320,9320,9320,0
|
|
20240627,174500,2629157540,9320,9320,9320,9320,0
|
|
20240627,174400,2629157540,9320,9320,9320,9320,0
|
|
20240627,174300,2629157540,9320,9320,9320,9320,0
|
|
20240627,174200,2629157540,9320,9320,9320,9320,0
|
|
20240627,174100,2629157540,9320,9320,9320,9320,0
|
|
20240627,174000,2629157540,9320,9320,9320,9320,0
|
|
20240627,173900,2629157540,9320,9320,9320,9320,0
|
|
20240627,173800,2629157540,9320,9320,9320,9320,0
|
|
20240627,173700,2629157540,9320,9320,9320,9320,0
|
|
20240627,173600,2629157540,9320,9320,9320,9320,0
|
|
20240627,173500,2629157540,9320,9320,9320,9320,0
|
|
20240627,173400,2629157540,9320,9320,9320,9320,0
|
|
20240627,173300,2629157540,9320,9320,9320,9320,0
|
|
20240627,173200,2629157540,9320,9320,9320,9320,0
|
|
20240627,173100,2629157540,9320,9320,9320,9320,0
|
|
20240627,173000,2629157540,9320,9320,9320,9320,0
|
|
20240627,172900,2629157540,9320,9320,9320,9320,0
|
|
20240627,172800,2629157540,9320,9320,9320,9320,0
|
|
20240627,172700,2629157540,9320,9320,9320,9320,0
|
|
20240627,172600,2629157540,9320,9320,9320,9320,0
|
|
20240627,172500,2629157540,9320,9320,9320,9320,0
|
|
20240627,172400,2629157540,9320,9320,9320,9320,0
|
|
20240627,172300,2629157540,9320,9320,9320,9320,0
|
|
20240627,172200,2629157540,9320,9320,9320,9320,0
|
|
20240627,172100,2629157540,9320,9320,9320,9320,0
|
|
20240627,172000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,171900,2629157540,9320,9320,9320,9320,0
|
|
20240627,171800,2629157540,9320,9320,9320,9320,0
|
|
20240627,171700,2629157540,9320,9320,9320,9320,0
|
|
20240627,171600,2629157540,9320,9320,9320,9320,0
|
|
20240627,171500,2629157540,9320,9320,9320,9320,0
|
|
20240627,171400,2629157540,9320,9320,9320,9320,0
|
|
20240627,171300,2629157540,9320,9320,9320,9320,0
|
|
20240627,171200,2629157540,9320,9320,9320,9320,0
|
|
20240627,171100,2629157540,9320,9320,9320,9320,0
|
|
20240627,171000,2629157540,9320,9320,9320,9320,0
|
|
20240627,170900,2629157540,9320,9320,9320,9320,0
|
|
20240627,170800,2629157540,9320,9320,9320,9320,0
|
|
20240627,170700,2629157540,9320,9320,9320,9320,0
|
|
20240627,170600,2629157540,9320,9320,9320,9320,0
|
|
20240627,170500,2629157540,9320,9320,9320,9320,0
|
|
20240627,170400,2629157540,9320,9320,9320,9320,0
|
|
20240627,170300,2629157540,9320,9320,9320,9320,0
|
|
20240627,170200,2629157540,9320,9320,9320,9320,0
|
|
20240627,170100,2629157540,9320,9320,9320,9320,0
|
|
20240627,170000,2629157540,9320,9320,9320,9320,0
|
|
20240627,165900,2629157540,9320,9320,9320,9320,0
|
|
20240627,165800,2629157540,9320,9320,9320,9320,0
|
|
20240627,165700,2629157540,9320,9320,9320,9320,0
|
|
20240627,165600,2629157540,9320,9320,9320,9320,0
|
|
20240627,165500,2629157540,9320,9320,9320,9320,0
|
|
20240627,165400,2629157540,9320,9320,9320,9320,0
|
|
20240627,165300,2629157540,9320,9320,9320,9320,0
|
|
20240627,165200,2629157540,9320,9320,9320,9320,0
|
|
20240627,165100,2629157540,9320,9320,9320,9320,0
|
|
20240627,165000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,164900,2629157540,9320,9320,9320,9320,0
|
|
20240627,164800,2629157540,9320,9320,9320,9320,0
|
|
20240627,164700,2629157540,9320,9320,9320,9320,0
|
|
20240627,164600,2629157540,9320,9320,9320,9320,0
|
|
20240627,164500,2629157540,9320,9320,9320,9320,0
|
|
20240627,164400,2629157540,9320,9320,9320,9320,0
|
|
20240627,164300,2629157540,9320,9320,9320,9320,0
|
|
20240627,164200,2629157540,9320,9320,9320,9320,0
|
|
20240627,164100,2629157540,9320,9320,9320,9320,0
|
|
20240627,164000,2629157540,9320,9320,9320,9320,0
|
|
20240627,163900,2629157540,9320,9320,9320,9320,0
|
|
20240627,163800,2629157540,9320,9320,9320,9320,0
|
|
20240627,163700,2629157540,9320,9320,9320,9320,0
|
|
20240627,163600,2629157540,9320,9320,9320,9320,0
|
|
20240627,163500,2629157540,9320,9320,9320,9320,0
|
|
20240627,163400,2629157540,9320,9320,9320,9320,0
|
|
20240627,163300,2629157540,9320,9320,9320,9320,0
|
|
20240627,163200,2629157540,9320,9320,9320,9320,0
|
|
20240627,163100,2629157540,9320,9320,9320,9320,0
|
|
20240627,163000,2629157540,9320,9320,9320,9320,0
|
|
20240627,162900,2629157540,9320,9320,9320,9320,0
|
|
20240627,162800,2629157540,9320,9320,9320,9320,0
|
|
20240627,162700,2629157540,9320,9320,9320,9320,0
|
|
20240627,162600,2629157540,9320,9320,9320,9320,0
|
|
20240627,162500,2629157540,9320,9320,9320,9320,0
|
|
20240627,162400,2629157540,9320,9320,9320,9320,0
|
|
20240627,162300,2629157540,9320,9320,9320,9320,0
|
|
20240627,162200,2629157540,9320,9320,9320,9320,0
|
|
20240627,162100,2629157540,9320,9320,9320,9320,0
|
|
20240627,162000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,161900,2629157540,9320,9320,9320,9320,0
|
|
20240627,161800,2629157540,9320,9320,9320,9320,0
|
|
20240627,161700,2629157540,9320,9320,9320,9320,0
|
|
20240627,161600,2629157540,9320,9320,9320,9320,0
|
|
20240627,161500,2629157540,9320,9320,9320,9320,0
|
|
20240627,161400,2629157540,9320,9320,9320,9320,0
|
|
20240627,161300,2629157540,9320,9320,9320,9320,0
|
|
20240627,161200,2629157540,9320,9320,9320,9320,0
|
|
20240627,161100,2629157540,9320,9320,9320,9320,0
|
|
20240627,161000,2629157540,9320,9320,9320,9320,0
|
|
20240627,160900,2629157540,9320,9320,9320,9320,0
|
|
20240627,160800,2629157540,9320,9320,9320,9320,0
|
|
20240627,160700,2629157540,9320,9320,9320,9320,0
|
|
20240627,160600,2629157540,9320,9320,9320,9320,0
|
|
20240627,160500,2629157540,9320,9320,9320,9320,0
|
|
20240627,160400,2629157540,9320,9320,9320,9320,0
|
|
20240627,160300,2629157540,9320,9320,9320,9320,0
|
|
20240627,160200,2629157540,9320,9320,9320,9320,0
|
|
20240627,160100,2629157540,9320,9320,9320,9320,0
|
|
20240627,160000,2629157540,9320,9320,9320,9320,0
|
|
20240627,155900,2629157540,9320,9320,9320,9320,0
|
|
20240627,155800,2629157540,9320,9320,9320,9320,0
|
|
20240627,155700,2629157540,9320,9320,9320,9320,0
|
|
20240627,155600,2629157540,9320,9320,9320,9320,0
|
|
20240627,155500,2629157540,9320,9320,9320,9320,0
|
|
20240627,155400,2629157540,9320,9320,9320,9320,0
|
|
20240627,155300,2629157540,9320,9320,9320,9320,0
|
|
20240627,155200,2629157540,9320,9320,9320,9320,0
|
|
20240627,155100,2629157540,9320,9320,9320,9320,0
|
|
20240627,155000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,154900,2629157540,9320,9320,9320,9320,0
|
|
20240627,154800,2629157540,9320,9320,9320,9320,0
|
|
20240627,154700,2629157540,9320,9320,9320,9320,0
|
|
20240627,154600,2629157540,9320,9320,9320,9320,0
|
|
20240627,154500,2629157540,9320,9320,9320,9320,0
|
|
20240627,154400,2629157540,9320,9320,9320,9320,0
|
|
20240627,154300,2629157540,9320,9320,9320,9320,0
|
|
20240627,154200,2629157540,9320,9320,9320,9320,0
|
|
20240627,154100,2629157540,9320,9320,9320,9320,0
|
|
20240627,154000,2629157540,9320,9320,9320,9320,0
|
|
20240627,153900,2629157540,9320,9320,9320,9320,0
|
|
20240627,153800,2629157540,9320,9320,9320,9320,0
|
|
20240627,153700,2629157540,9320,9320,9320,9320,0
|
|
20240627,153600,2629157540,9320,9320,9320,9320,0
|
|
20240627,153500,2629157540,9320,9320,9320,9320,0
|
|
20240627,153400,2629157540,9320,9320,9320,9320,0
|
|
20240627,153300,2629157540,9320,9320,9320,9320,0
|
|
20240627,153200,2629157540,9320,9320,9320,9320,0
|
|
20240627,153100,2629157540,9320,9320,9320,9320,0
|
|
20240627,153000,2629157540,9320,9320,9320,9320,4847
|
|
20240627,152900,2583983500,9320,9320,9320,9320,0
|
|
20240627,152800,2583983500,9320,9320,9320,9320,0
|
|
20240627,152700,2583983500,9320,9320,9320,9320,0
|
|
20240627,152600,2583983500,9320,9320,9320,9320,0
|
|
20240627,152500,2583983500,9320,9320,9320,9320,0
|
|
20240627,152400,2583983500,9320,9320,9320,9320,0
|
|
20240627,152300,2583983500,9320,9320,9320,9320,0
|
|
20240627,152200,2583983500,9320,9320,9320,9320,0
|
|
20240627,152100,2583983500,9320,9320,9320,9320,0
|
|
20240627,152000,2583983500,9320,9320,9320,9320,0
|
|
20240627,151900,2583983500,9320,9320,9320,9300,2764
|
|
20240627,151800,2558257410,9310,9320,9330,9310,1424
|
|
20240627,151700,2544997840,9320,9360,9360,9320,5934
|
|
20240627,151600,2489565440,9350,9360,9360,9350,1212
|
|
20240627,151500,2478229970,9360,9370,9370,9360,1725
|
|
20240627,151400,2462075870,9370,9370,9370,9370,370
|
|
20240627,151300,2458608970,9380,9370,9380,9370,889
|
|
20240627,151200,2450273010,9370,9370,9370,9360,764
|
|
20240627,151100,2443121830,9370,9370,9370,9370,5
|
|
20240627,151000,2443074980,9370,9370,9370,9370,567
|
|
20240627,150900,2437762190,9370,9380,9390,9360,120
|
|
20240627,150800,2436636850,9350,9350,9350,9350,0
|
|
20240627,150700,2436636850,9350,9390,9390,9350,257
|
|
20240627,150600,2434228990,9390,9380,9390,9360,1487
|
|
20240627,150500,2420295050,9380,9390,9390,9380,1333
|
|
20240627,150400,2407790520,9390,9380,9390,9380,625
|
|
20240627,150300,2401926470,9380,9390,9390,9380,814
|
|
20240627,150200,2394291010,9390,9390,9390,9390,0
|
|
20240627,150100,2394291010,9390,9390,9390,9390,50
|
|
20240627,150000,2393821510,9390,9380,9390,9380,346
|
|
20240627,145900,2390575030,9390,9390,9400,9390,76
|
|
20240627,145800,2389861330,9400,9400,9400,9400,69
|
|
20240627,145700,2389212730,9400,9400,9400,9390,5087
|
|
20240627,145600,2341409380,9400,9410,9410,9400,774
|
|
20240627,145500,2334126570,9440,9440,9440,9440,269
|
|
20240627,145400,2331587210,9410,9420,9420,9410,700
|
|
20240627,145300,2324999960,9420,9440,9440,9420,564
|
|
20240627,145200,2319686680,9420,9420,9420,9420,174
|
|
20240627,145100,2318047600,9420,9420,9420,9420,83
|
|
20240627,145000,2317265740,9410,9410,9410,9410,6
|
|
20240627,144900,2317209280,9420,9420,9430,9420,164
|
|
20240627,144800,2315663470,9400,9420,9420,9400,994
|
|
20240627,144700,2306310130,9420,9430,9430,9420,1152
|
|
20240627,144600,2295455310,9430,9440,9440,9430,1029
|
|
20240627,144500,2285751630,9440,9440,9440,9440,32
|
|
20240627,144400,2285449550,9430,9430,9430,9430,0
|
|
20240627,144300,2285449550,9430,9430,9430,9430,0
|
|
20240627,144200,2285449550,9430,9430,9430,9430,0
|
|
20240627,144100,2285449550,9430,9430,9430,9430,304
|
|
20240627,144000,2282582830,9410,9410,9410,9410,0
|
|
20240627,143900,2282582830,9410,9410,9410,9410,0
|
|
20240627,143800,2282582830,9410,9430,9430,9410,2703
|
|
20240627,143700,2257129180,9430,9430,9430,9430,275
|
|
20240627,143600,2254535930,9430,9420,9430,9420,86
|
|
20240627,143500,2253725250,9420,9430,9430,9420,87
|
|
20240627,143400,2252905120,9430,9430,9430,9430,654
|
|
20240627,143300,2246737900,9430,9420,9430,9420,287
|
|
20240627,143200,2244031510,9420,9450,9450,9420,350
|
|
20240627,143100,2240732950,9420,9460,9470,9420,2510
|
|
20240627,143000,2217073420,9470,9460,9470,9460,114
|
|
20240627,142900,2215993870,9440,9430,9440,9430,1501
|
|
20240627,142800,2201839430,9440,9430,9440,9430,290
|
|
20240627,142700,2199104720,9430,9440,9450,9430,272
|
|
20240627,142600,2196539530,9450,9480,9480,9450,103
|
|
20240627,142500,2195566120,9490,9440,9490,9430,1413
|
|
20240627,142400,2182237050,9440,9430,9440,9420,839
|
|
20240627,142300,2174325340,9430,9420,9430,9420,614
|
|
20240627,142200,2168540370,9420,9430,9430,9420,75
|
|
20240627,142100,2167833770,9420,9420,9420,9420,35
|
|
20240627,142000,2167504070,9420,9420,9420,9420,27
|
|
20240627,141900,2167249730,9420,9420,9420,9420,63
|
|
20240627,141800,2166656270,9410,9420,9430,9410,2322
|
|
20240627,141700,2144789950,9420,9430,9430,9420,513
|
|
20240627,141600,2139956970,9430,9430,9430,9430,99
|
|
20240627,141500,2139023400,9430,9430,9430,9430,269
|
|
20240627,141400,2136486730,9420,9450,9450,9420,2076
|
|
20240627,141300,2116903320,9450,9460,9460,9450,110
|
|
20240627,141200,2115863790,9460,9460,9460,9460,56
|
|
20240627,141100,2115334030,9460,9460,9460,9460,368
|
|
20240627,141000,2111852750,9460,9460,9460,9460,37
|
|
20240627,140900,2111502730,9460,9460,9460,9450,241
|
|
20240627,140800,2109225010,9450,9450,9450,9440,306
|
|
20240627,140700,2106336310,9440,9440,9440,9440,457
|
|
20240627,140600,2102022230,9440,9450,9450,9440,984
|
|
20240627,140500,2092732160,9460,9460,9460,9460,20
|
|
20240627,140400,2092542960,9450,9450,9460,9450,1683
|
|
20240627,140300,2076637870,9460,9460,9460,9460,30
|
|
20240627,140200,2076354070,9460,9470,9470,9460,730
|
|
20240627,140100,2069447050,9470,9470,9470,9470,14
|
|
20240627,140000,2069314470,9470,9470,9480,9470,32
|
|
20240627,135900,2069011370,9490,9480,9490,9450,2225
|
|
20240627,135800,2047954050,9480,9480,9480,9480,349
|
|
20240627,135700,2044645530,9480,9480,9480,9480,312
|
|
20240627,135600,2041687770,9490,9490,9490,9490,2
|
|
20240627,135500,2041668790,9490,9490,9490,9490,1
|
|
20240627,135400,2041659300,9490,9490,9490,9490,65
|
|
20240627,135300,2041042450,9490,9490,9490,9490,0
|
|
20240627,135200,2041042450,9490,9490,9490,9490,2
|
|
20240627,135100,2041023470,9490,9490,9490,9480,743
|
|
20240627,135000,2033979750,9500,9500,9500,9500,0
|
|
20240627,134900,2033979750,9500,9490,9500,9490,1000
|
|
20240627,134800,2024483360,9500,9490,9500,9490,113
|
|
20240627,134700,2023409950,9490,9490,9500,9480,1370
|
|
20240627,134600,2010420350,9490,9500,9500,9490,113
|
|
20240627,134500,2009347860,9500,9500,9500,9500,0
|
|
20240627,134400,2009347860,9500,9490,9500,9490,230
|
|
20240627,134300,2007163860,9480,9490,9490,9480,49
|
|
20240627,134200,2006698910,9480,9490,9490,9480,52
|
|
20240627,134100,2006205530,9480,9490,9490,9480,264
|
|
20240627,134000,2003700270,9490,9490,9490,9490,18
|
|
20240627,133900,2003529450,9500,9500,9500,9500,5
|
|
20240627,133800,2003481950,9500,9500,9500,9500,285
|
|
20240627,133700,2000774450,9500,9500,9500,9500,204
|
|
20240627,133600,1998836450,9510,9510,9510,9510,0
|
|
20240627,133500,1998836450,9510,9490,9510,9490,1713
|
|
20240627,133400,1982554210,9500,9500,9500,9490,486
|
|
20240627,133300,1977940470,9520,9520,9520,9520,4
|
|
20240627,133200,1977902390,9490,9500,9500,9490,311
|
|
20240627,133100,1974950730,9510,9510,9510,9490,1987
|
|
20240627,133000,1956080150,9520,9500,9520,9500,3306
|
|
20240627,132900,1924671100,9530,9520,9530,9510,2245
|
|
20240627,132800,1903310630,9520,9520,9520,9520,471
|
|
20240627,132700,1898826710,9520,9520,9520,9520,0
|
|
20240627,132600,1898826710,9520,9530,9530,9520,157
|
|
20240627,132500,1897331970,9530,9550,9550,9530,8
|
|
20240627,132400,1897255630,9540,9540,9540,9540,7
|
|
20240627,132300,1897188850,9540,9540,9540,9540,996
|
|
20240627,132200,1887687010,9560,9560,9560,9560,0
|
|
20240627,132100,1887687010,9560,9560,9560,9560,0
|
|
20240627,132000,1887687010,9560,9550,9560,9550,3
|
|
20240627,131900,1887658350,9550,9530,9550,9530,21
|
|
20240627,131800,1887457820,9550,9540,9550,9540,354
|
|
20240627,131700,1884080120,9540,9530,9540,9530,2
|
|
20240627,131600,1884061050,9540,9510,9540,9510,118
|
|
20240627,131500,1882938720,9510,9530,9530,9510,928
|
|
20240627,131400,1874106630,9530,9540,9540,9530,871
|
|
20240627,131300,1865803240,9550,9550,9550,9550,1
|
|
20240627,131200,1865793690,9540,9540,9540,9540,43
|
|
20240627,131100,1865383470,9550,9550,9550,9550,0
|
|
20240627,131000,1865383470,9550,9540,9550,9530,329
|
|
20240627,130900,1862246160,9560,9550,9560,9550,53
|
|
20240627,130800,1861739910,9540,9540,9540,9540,246
|
|
20240627,130700,1859393070,9540,9550,9550,9540,122
|
|
20240627,130600,1858228610,9550,9550,9550,9550,48
|
|
20240627,130500,1857770210,9550,9550,9550,9550,0
|
|
20240627,130400,1857770210,9550,9550,9550,9550,8
|
|
20240627,130300,1857693810,9540,9540,9540,9540,0
|
|
20240627,130200,1857693810,9540,9550,9550,9540,101
|
|
20240627,130100,1856730260,9540,9550,9550,9540,117
|
|
20240627,130000,1855613530,9550,9560,9560,9550,26
|
|
20240627,125900,1855365030,9560,9550,9560,9540,510
|
|
20240627,125800,1850498730,9550,9550,9550,9550,4
|
|
20240627,125700,1850460530,9560,9550,9560,9550,60
|
|
20240627,125600,1849887520,9560,9560,9560,9560,70
|
|
20240627,125500,1849218320,9580,9580,9580,9580,0
|
|
20240627,125400,1849218320,9580,9580,9580,9580,2
|
|
20240627,125300,1849199160,9580,9560,9590,9560,399
|
|
20240627,125200,1845374580,9550,9550,9550,9550,0
|
|
20240627,125100,1845374580,9550,9560,9560,9550,234
|
|
20240627,125000,1843139740,9560,9560,9560,9560,14
|
|
20240627,124900,1843005900,9560,9560,9560,9560,1
|
|
20240627,124800,1842996340,9560,9570,9570,9560,103
|
|
20240627,124700,1842011610,9580,9580,9580,9580,0
|
|
20240627,124600,1842011610,9580,9580,9580,9570,136
|
|
20240627,124500,1840710030,9560,9560,9560,9560,0
|
|
20240627,124400,1840710030,9560,9570,9570,9560,1277
|
|
20240627,124300,1828501900,9560,9560,9560,9560,217
|
|
20240627,124200,1826427380,9560,9560,9560,9560,47
|
|
20240627,124100,1825978060,9560,9580,9580,9560,502
|
|
20240627,124000,1821178880,9580,9570,9580,9570,27
|
|
20240627,123900,1820920470,9580,9570,9580,9570,17
|
|
20240627,123800,1820757760,9570,9570,9570,9570,0
|
|
20240627,123700,1820757760,9570,9570,9570,9570,0
|
|
20240627,123600,1820757760,9570,9570,9570,9570,294
|
|
20240627,123500,1817944180,9570,9570,9570,9570,504
|
|
20240627,123400,1813120900,9580,9580,9580,9580,32
|
|
20240627,123300,1812814340,9580,9590,9590,9580,305
|
|
20240627,123200,1809891400,9590,9590,9590,9590,6
|
|
20240627,123100,1809833860,9590,9590,9590,9590,15
|
|
20240627,123000,1809690010,9590,9590,9590,9590,9
|
|
20240627,122900,1809603700,9580,9580,9580,9580,0
|
|
20240627,122800,1809603700,9580,9580,9580,9580,0
|
|
20240627,122700,1809603700,9580,9590,9590,9580,6
|
|
20240627,122600,1809546210,9590,9600,9600,9590,20
|
|
20240627,122500,1809354310,9600,9600,9600,9600,2
|
|
20240627,122400,1809335110,9600,9600,9600,9600,1
|
|
20240627,122300,1809325510,9600,9600,9600,9600,1
|
|
20240627,122200,1809315910,9590,9590,9590,9570,326
|
|
20240627,122100,1806194190,9610,9610,9610,9610,0
|
|
20240627,122000,1806194190,9610,9610,9610,9600,63
|
|
20240627,121900,1805589340,9610,9610,9610,9610,1
|
|
20240627,121800,1805579730,9590,9590,9600,9590,747
|
|
20240627,121700,1798414950,9590,9590,9590,9590,6
|
|
20240627,121600,1798357410,9580,9580,9580,9580,99
|
|
20240627,121500,1797408990,9580,9570,9580,9570,122
|
|
20240627,121400,1796240240,9580,9580,9580,9580,7
|
|
20240627,121300,1796173180,9590,9590,9590,9590,337
|
|
20240627,121200,1792941350,9600,9590,9600,9590,68
|
|
20240627,121100,1792289050,9600,9600,9610,9600,123
|
|
20240627,121000,1791108240,9620,9610,9620,9610,553
|
|
20240627,120900,1785793890,9610,9610,9610,9610,110
|
|
20240627,120800,1784736790,9610,9630,9630,9610,205
|
|
20240627,120700,1782763460,9630,9600,9630,9600,2971
|
|
20240627,120600,1754197290,9590,9590,9600,9590,227
|
|
20240627,120500,1752020350,9600,9600,9600,9590,126
|
|
20240627,120400,1750811950,9600,9590,9600,9590,565
|
|
20240627,120300,1745393540,9580,9570,9580,9570,569
|
|
20240627,120200,1739942620,9580,9570,9580,9570,264
|
|
20240627,120100,1737416120,9570,9570,9570,9570,0
|
|
20240627,120000,1737416120,9570,9570,9570,9570,0
|
|
20240627,115900,1737416120,9570,9560,9570,9560,11
|
|
20240627,115800,1737310950,9600,9580,9600,9550,637
|
|
20240627,115700,1731207680,9580,9580,9580,9580,0
|
|
20240627,115600,1731207680,9580,9550,9580,9550,804
|
|
20240627,115500,1723526640,9550,9540,9550,9540,2
|
|
20240627,115400,1723507550,9550,9560,9560,9550,161
|
|
20240627,115300,1721969450,9550,9550,9560,9550,401
|
|
20240627,115200,1718139890,9560,9550,9560,9550,11
|
|
20240627,115100,1718034830,9550,9550,9550,9550,13
|
|
20240627,115000,1717910680,9560,9540,9560,9540,484
|
|
20240627,114900,1713293300,9540,9540,9560,9540,1460
|
|
20240627,114800,1699356460,9530,9540,9540,9530,693
|
|
20240627,114700,1692752160,9540,9540,9540,9540,1000
|
|
20240627,114600,1683212160,9530,9530,9530,9530,0
|
|
20240627,114500,1683212160,9530,9530,9530,9530,33
|
|
20240627,114400,1682897670,9530,9520,9530,9520,168
|
|
20240627,114300,1681298110,9520,9520,9520,9520,0
|
|
20240627,114200,1681298110,9520,9520,9520,9520,20
|
|
20240627,114100,1681107710,9520,9520,9520,9520,130
|
|
20240627,114000,1679870110,9520,9520,9520,9520,212
|
|
20240627,113900,1677851870,9520,9510,9520,9510,8
|
|
20240627,113800,1677775750,9510,9540,9540,9510,2145
|
|
20240627,113700,1657347990,9540,9540,9550,9540,381
|
|
20240627,113600,1653712910,9540,9540,9540,9540,54
|
|
20240627,113500,1653197750,9550,9550,9550,9550,1
|
|
20240627,113400,1653188200,9550,9550,9550,9550,316
|
|
20240627,113300,1650170400,9550,9550,9550,9540,371
|
|
20240627,113200,1646627650,9570,9560,9570,9560,4
|
|
20240627,113100,1646589400,9550,9560,9570,9550,968
|
|
20240627,113000,1637334950,9570,9560,9580,9550,393
|
|
20240627,112900,1633579880,9560,9550,9560,9550,28
|
|
20240627,112800,1633312470,9550,9550,9550,9540,43
|
|
20240627,112700,1632902220,9540,9530,9540,9530,122
|
|
20240627,112600,1631739410,9530,9550,9550,9530,4198
|
|
20240627,112500,1591677220,9580,9570,9580,9560,422
|
|
20240627,112400,1587639760,9580,9570,9580,9570,17
|
|
20240627,112300,1587477060,9570,9570,9570,9570,313
|
|
20240627,112200,1584481650,9570,9570,9570,9560,777
|
|
20240627,112100,1577053490,9570,9570,9570,9570,2
|
|
20240627,112000,1577034350,9570,9560,9570,9560,32
|
|
20240627,111900,1576728160,9570,9570,9570,9570,18
|
|
20240627,111800,1576555900,9560,9560,9560,9560,175
|
|
20240627,111700,1574882900,9560,9560,9560,9550,1032
|
|
20240627,111600,1565022560,9570,9560,9570,9560,111
|
|
20240627,111500,1563961390,9570,9570,9570,9570,134
|
|
20240627,111400,1562679010,9580,9580,9590,9570,554
|
|
20240627,111300,1557371560,9590,9590,9590,9590,1
|
|
20240627,111200,1557361970,9590,9590,9590,9590,52
|
|
20240627,111100,1556863290,9580,9580,9580,9580,0
|
|
20240627,111000,1556863290,9580,9580,9580,9580,57
|
|
20240627,110900,1556317230,9590,9590,9590,9590,34
|
|
20240627,110800,1555991170,9610,9610,9610,9610,10
|
|
20240627,110700,1555895070,9610,9600,9610,9580,15
|
|
20240627,110600,1555751080,9580,9580,9580,9580,433
|
|
20240627,110500,1551602940,9580,9570,9580,9570,285
|
|
20240627,110400,1548875450,9580,9580,9580,9580,92
|
|
20240627,110300,1547994090,9580,9580,9580,9580,300
|
|
20240627,110200,1545120090,9580,9580,9580,9580,0
|
|
20240627,110100,1545120090,9580,9580,9580,9580,23
|
|
20240627,110000,1544899750,9580,9580,9580,9580,75
|
|
20240627,105900,1544181250,9560,9560,9560,9560,200
|
|
20240627,105800,1542269250,9560,9560,9560,9560,671
|
|
20240627,105700,1535854490,9570,9570,9570,9570,306
|
|
20240627,105600,1532926070,9560,9580,9580,9560,1180
|
|
20240627,105500,1521627050,9580,9580,9580,9580,4
|
|
20240627,105400,1521588730,9590,9580,9590,9580,11
|
|
20240627,105300,1521483340,9610,9590,9610,9590,355
|
|
20240627,105200,1518075830,9610,9570,9610,9570,619
|
|
20240627,105100,1512142010,9580,9560,9580,9550,1082
|
|
20240627,105000,1501803890,9550,9590,9590,9550,1050
|
|
20240627,104900,1491760300,9590,9590,9590,9580,1662
|
|
20240627,104800,1475828670,9590,9590,9590,9590,0
|
|
20240627,104700,1475828670,9590,9620,9620,9590,218
|
|
20240627,104600,1473732050,9600,9600,9600,9600,50
|
|
20240627,104500,1473252050,9600,9620,9620,9580,498
|
|
20240627,104400,1468470050,9620,9620,9620,9610,61
|
|
20240627,104300,1467883250,9620,9590,9620,9590,101
|
|
20240627,104200,1466913640,9600,9590,9600,9570,234
|
|
20240627,104100,1464671410,9590,9590,9590,9590,99
|
|
20240627,104000,1463722000,9600,9600,9600,9600,0
|
|
20240627,103900,1463722000,9600,9600,9600,9600,0
|
|
20240627,103800,1463722000,9600,9600,9600,9600,130
|
|
20240627,103700,1462474000,9600,9600,9600,9600,37
|
|
20240627,103600,1462118800,9590,9570,9590,9570,106
|
|
20240627,103500,1461102360,9580,9580,9580,9580,0
|
|
20240627,103400,1461102360,9580,9580,9580,9570,501
|
|
20240627,103300,1456302930,9580,9580,9580,9580,200
|
|
20240627,103200,1454386930,9580,9580,9580,9560,510
|
|
20240627,103100,1449509230,9580,9580,9580,9580,124
|
|
20240627,103000,1448321310,9570,9560,9580,9560,161
|
|
20240627,102900,1446780390,9550,9560,9570,9550,1415
|
|
20240627,102800,1433249240,9550,9580,9600,9550,2764
|
|
20240627,102700,1406820320,9580,9590,9590,9580,337
|
|
20240627,102600,1403588550,9590,9600,9600,9590,800
|
|
20240627,102500,1395916370,9600,9600,9600,9600,210
|
|
20240627,102400,1393900370,9620,9590,9620,9590,273
|
|
20240627,102300,1391282190,9630,9630,9630,9600,1048
|
|
20240627,102200,1381220790,9610,9620,9630,9610,978
|
|
20240627,102100,1371820050,9640,9630,9650,9620,204
|
|
20240627,102000,1369855060,9650,9610,9650,9600,529
|
|
20240627,101900,1364771300,9660,9630,9690,9610,1263
|
|
20240627,101800,1352618090,9630,9620,9630,9620,69
|
|
20240627,101700,1351954240,9630,9620,9640,9620,27
|
|
20240627,101600,1351694220,9620,9630,9630,9620,1429
|
|
20240627,101500,1337944540,9640,9640,9640,9640,52
|
|
20240627,101400,1337443260,9640,9620,9640,9620,6
|
|
20240627,101300,1337385440,9590,9630,9640,9590,4241
|
|
20240627,101200,1296604350,9630,9660,9660,9630,1002
|
|
20240627,101100,1286948730,9690,9700,9700,9690,113
|
|
20240627,101000,1285853730,9690,9660,9690,9660,112
|
|
20240627,100900,1284770010,9660,9690,9710,9660,873
|
|
20240627,100800,1276318600,9690,9690,9690,9690,119
|
|
20240627,100700,1275165490,9710,9710,9720,9700,398
|
|
20240627,100600,1271303080,9720,9720,9730,9710,2437
|
|
20240627,100500,1247630320,9730,9730,9730,9730,139
|
|
20240627,100400,1246277850,9730,9740,9740,9720,653
|
|
20240627,100300,1239930180,9740,9720,9740,9720,319
|
|
20240627,100200,1236829400,9720,9750,9760,9720,2427
|
|
20240627,100100,1213209170,9750,9750,9760,9750,296
|
|
20240627,100000,1210323140,9740,9760,9760,9740,188
|
|
20240627,095900,1208491960,9760,9730,9770,9720,2992
|
|
20240627,095800,1179281060,9770,9760,9770,9760,2
|
|
20240627,095700,1179261530,9770,9770,9770,9770,3702
|
|
20240627,095600,1143092990,9770,9740,9770,9740,10725
|
|
20240627,095500,1038389210,9740,9740,9740,9740,21
|
|
20240627,095400,1038184670,9740,9700,9740,9700,1933
|
|
20240627,095300,1019381000,9690,9670,9710,9650,1902
|
|
20240627,095200,1001001760,9670,9670,9670,9660,1206
|
|
20240627,095100,989345620,9690,9720,9750,9660,3380
|
|
20240627,095000,956552860,9750,9770,9770,9720,785
|
|
20240627,094900,948915450,9770,9770,9770,9730,232
|
|
20240627,094800,946655970,9770,9760,9770,9760,639
|
|
20240627,094700,940417480,9760,9760,9800,9730,1921
|
|
20240627,094600,921682150,9760,9750,9780,9750,208
|
|
20240627,094500,919653040,9750,9760,9800,9740,1423
|
|
20240627,094400,905779500,9750,9770,9770,9750,636
|
|
20240627,094300,899572950,9770,9790,9820,9770,1145
|
|
20240627,094200,888375320,9840,9790,9840,9790,886
|
|
20240627,094100,879682480,9790,9850,9850,9790,1439
|
|
20240627,094000,865548950,9860,9840,9860,9820,2011
|
|
20240627,093900,845752700,9860,9860,9860,9850,2135
|
|
20240627,093800,824705420,9860,9820,9860,9810,4433
|
|
20240627,093700,781069300,9830,9760,9830,9760,26
|
|
20240627,093600,780815470,9750,9770,9830,9750,5833
|
|
20240627,093500,723706990,9770,9770,9780,9750,1751
|
|
20240627,093400,706602580,9770,9780,9790,9770,55
|
|
20240627,093300,706064680,9780,9800,9800,9760,818
|
|
20240627,093200,698058110,9790,9800,9800,9770,633
|
|
20240627,093100,691864960,9800,9770,9800,9750,1683
|
|
20240627,093000,675439870,9770,9780,9780,9750,279
|
|
20240627,092900,672713850,9770,9810,9810,9750,1899
|
|
20240627,092800,654179200,9810,9810,9820,9780,1649
|
|
20240627,092700,638047040,9810,9770,9810,9760,883
|
|
20240627,092600,629421350,9810,9800,9850,9770,1415
|
|
20240627,092500,615558650,9800,9800,9840,9780,2730
|
|
20240627,092400,588765590,9800,9800,9860,9790,1573
|
|
20240627,092300,573308150,9850,9810,9850,9780,2895
|
|
20240627,092200,544844320,9820,9830,9900,9820,6349
|
|
20240627,092100,482326620,9830,9760,9830,9760,2477
|
|
20240627,092000,458078930,9750,9750,9760,9690,2201
|
|
20240627,091900,436641570,9760,9680,9760,9670,2632
|
|
20240627,091800,411001470,9680,9680,9680,9670,250
|
|
20240627,091700,408583640,9690,9740,9750,9690,3007
|
|
20240627,091600,379293150,9740,9710,9740,9710,4702
|
|
20240627,091500,333526640,9710,9630,9710,9620,9725
|
|
20240627,091400,239302710,9680,9680,9680,9620,3609
|
|
20240627,091300,204376310,9690,9610,9690,9600,3112
|
|
20240627,091200,174259970,9580,9590,9680,9580,4824
|
|
20240627,091100,127766850,9600,9590,9600,9560,525
|
|
20240627,091000,122728050,9550,9550,9620,9520,1401
|
|
20240627,090900,109310650,9520,9470,9550,9470,1179
|
|
20240627,090800,98082620,9500,9490,9500,9480,577
|
|
20240627,090700,92611130,9480,9460,9480,9460,1071
|
|
20240627,090600,82479090,9460,9470,9480,9460,477
|
|
20240627,090500,77962200,9470,9480,9480,9460,560
|
|
20240627,090400,72664110,9490,9460,9490,9460,285
|
|
20240627,090300,69967110,9460,9470,9550,9450,311
|
|
20240627,090200,67019400,9450,9460,9460,9450,1575
|
|
20240627,090100,52130760,9460,9480,9490,9460,1978
|
|
20240627,090000,33406720,9520,9520,9520,9500,3249
|