616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191300,435570915,3470,3470,3470,3470,2238
|
|
20240627,191200,435570915,3470,3470,3470,3470,0
|
|
20240627,191100,435570915,3470,3470,3470,3470,0
|
|
20240627,191000,435570915,3470,3470,3470,3470,0
|
|
20240627,190900,435570915,3470,3470,3470,3470,0
|
|
20240627,190800,435570915,3470,3470,3470,3470,0
|
|
20240627,190700,435570915,3470,3470,3470,3470,0
|
|
20240627,190600,435570915,3470,3470,3470,3470,0
|
|
20240627,190500,435570915,3470,3470,3470,3470,0
|
|
20240627,190400,435570915,3470,3470,3470,3470,0
|
|
20240627,190300,435570915,3470,3470,3470,3470,0
|
|
20240627,190200,435570915,3470,3470,3470,3470,0
|
|
20240627,190100,435570915,3470,3470,3470,3470,0
|
|
20240627,190000,435570915,3470,3470,3470,3470,0
|
|
20240627,185900,435570915,3470,3470,3470,3470,0
|
|
20240627,185800,435570915,3470,3470,3470,3470,0
|
|
20240627,185700,435570915,3470,3470,3470,3470,0
|
|
20240627,185600,435570915,3470,3470,3470,3470,0
|
|
20240627,185500,435570915,3470,3470,3470,3470,0
|
|
20240627,185400,435570915,3470,3470,3470,3470,0
|
|
20240627,185300,435570915,3470,3470,3470,3470,0
|
|
20240627,185200,435570915,3470,3470,3470,3470,0
|
|
20240627,185100,435570915,3470,3470,3470,3470,0
|
|
20240627,185000,435570915,3470,3470,3470,3470,0
|
|
20240627,184900,435570915,3470,3470,3470,3470,0
|
|
20240627,184800,435570915,3470,3470,3470,3470,0
|
|
20240627,184700,435570915,3470,3470,3470,3470,0
|
|
20240627,184600,435570915,3470,3470,3470,3470,0
|
|
20240627,184500,435570915,3470,3470,3470,3470,0
|
|
20240627,184400,435570915,3470,3470,3470,3470,0
|
|
20240627,184300,435570915,3470,3470,3470,3470,2238
|
|
20240627,184200,435570915,3470,3470,3470,3470,0
|
|
20240627,184100,435570915,3470,3470,3470,3470,0
|
|
20240627,184000,435570915,3470,3470,3470,3470,0
|
|
20240627,183900,435570915,3470,3470,3470,3470,0
|
|
20240627,183800,435570915,3470,3470,3470,3470,0
|
|
20240627,183700,435570915,3470,3470,3470,3470,0
|
|
20240627,183600,435570915,3470,3470,3470,3470,0
|
|
20240627,183500,435570915,3470,3470,3470,3470,0
|
|
20240627,183400,435570915,3470,3470,3470,3470,0
|
|
20240627,183300,435570915,3470,3470,3470,3470,0
|
|
20240627,183200,435570915,3470,3470,3470,3470,0
|
|
20240627,183100,435570915,3470,3470,3470,3470,0
|
|
20240627,183000,435570915,3470,3470,3470,3470,0
|
|
20240627,182900,435570915,3470,3470,3470,3470,0
|
|
20240627,182800,435570915,3470,3470,3470,3470,0
|
|
20240627,182700,435570915,3470,3470,3470,3470,0
|
|
20240627,182600,435570915,3470,3470,3470,3470,0
|
|
20240627,182500,435570915,3470,3470,3470,3470,0
|
|
20240627,182400,435570915,3470,3470,3470,3470,0
|
|
20240627,182300,435570915,3470,3470,3470,3470,0
|
|
20240627,182200,435570915,3470,3470,3470,3470,0
|
|
20240627,182100,435570915,3470,3470,3470,3470,0
|
|
20240627,182000,435570915,3470,3470,3470,3470,0
|
|
20240627,181900,435570915,3470,3470,3470,3470,0
|
|
20240627,181800,435570915,3470,3470,3470,3470,0
|
|
20240627,181700,435570915,3470,3470,3470,3470,0
|
|
20240627,181600,435570915,3470,3470,3470,3470,0
|
|
20240627,181500,435570915,3470,3470,3470,3470,0
|
|
20240627,181400,435570915,3470,3470,3470,3470,0
|
|
20240627,181300,435570915,3470,3470,3470,3470,2238
|
|
20240627,181200,435570915,3470,3470,3470,3470,0
|
|
20240627,181100,435570915,3470,3470,3470,3470,0
|
|
20240627,181000,435570915,3470,3470,3470,3470,0
|
|
20240627,180900,435570915,3470,3470,3470,3470,0
|
|
20240627,180800,435570915,3470,3470,3470,3470,0
|
|
20240627,180700,435570915,3470,3470,3470,3470,0
|
|
20240627,180600,435570915,3470,3470,3470,3470,0
|
|
20240627,180500,435570915,3470,3470,3470,3470,0
|
|
20240627,180400,435570915,3470,3470,3470,3470,0
|
|
20240627,180300,435570915,3470,3470,3470,3470,0
|
|
20240627,180200,435570915,3470,3470,3470,3470,0
|
|
20240627,180100,435570915,3470,3470,3470,3470,0
|
|
20240627,180000,435570915,3470,3470,3470,3470,0
|
|
20240627,175900,435570915,3470,3470,3470,3470,0
|
|
20240627,175800,435570915,3470,3470,3470,3470,0
|
|
20240627,175700,435570915,3470,3470,3470,3470,0
|
|
20240627,175600,435570915,3470,3470,3470,3470,0
|
|
20240627,175500,435570915,3470,3470,3470,3470,0
|
|
20240627,175400,435570915,3470,3470,3470,3470,0
|
|
20240627,175300,435570915,3470,3470,3470,3470,0
|
|
20240627,175200,435570915,3470,3470,3470,3470,0
|
|
20240627,175100,435570915,3470,3470,3470,3470,0
|
|
20240627,175000,435570915,3470,3470,3470,3470,0
|
|
20240627,174900,435570915,3470,3470,3470,3470,0
|
|
20240627,174800,435570915,3470,3470,3470,3470,0
|
|
20240627,174700,435570915,3470,3470,3470,3470,0
|
|
20240627,174600,435570915,3470,3470,3470,3470,0
|
|
20240627,174500,435570915,3470,3470,3470,3470,0
|
|
20240627,174400,435570915,3470,3470,3470,3470,0
|
|
20240627,174300,435570915,3470,3470,3470,3470,2238
|
|
20240627,174200,435570915,3470,3470,3470,3470,0
|
|
20240627,174100,435570915,3470,3470,3470,3470,0
|
|
20240627,174000,435570915,3470,3470,3470,3470,0
|
|
20240627,173900,435570915,3470,3470,3470,3470,0
|
|
20240627,173800,435570915,3470,3470,3470,3470,0
|
|
20240627,173700,435570915,3470,3470,3470,3470,0
|
|
20240627,173600,435570915,3470,3470,3470,3470,0
|
|
20240627,173500,435570915,3470,3470,3470,3470,0
|
|
20240627,173400,435570915,3470,3470,3470,3470,0
|
|
20240627,173300,435570915,3470,3470,3470,3470,0
|
|
20240627,173200,435570915,3470,3470,3470,3470,0
|
|
20240627,173100,435570915,3470,3470,3470,3470,0
|
|
20240627,173000,435570915,3470,3470,3470,3470,0
|
|
20240627,172900,435570915,3470,3470,3470,3470,0
|
|
20240627,172800,435570915,3470,3470,3470,3470,0
|
|
20240627,172700,435570915,3470,3470,3470,3470,0
|
|
20240627,172600,435570915,3470,3470,3470,3470,0
|
|
20240627,172500,435570915,3470,3470,3470,3470,0
|
|
20240627,172400,435570915,3470,3470,3470,3470,0
|
|
20240627,172300,435570915,3470,3470,3470,3470,0
|
|
20240627,172200,435570915,3470,3470,3470,3470,0
|
|
20240627,172100,435570915,3470,3470,3470,3470,0
|
|
20240627,172000,435570915,3470,3470,3470,3470,0
|
|
20240627,171900,435570915,3470,3470,3470,3470,0
|
|
20240627,171800,435570915,3470,3470,3470,3470,0
|
|
20240627,171700,435570915,3470,3470,3470,3470,0
|
|
20240627,171600,435570915,3470,3470,3470,3470,0
|
|
20240627,171500,435570915,3470,3470,3470,3470,0
|
|
20240627,171400,435570915,3470,3470,3470,3470,0
|
|
20240627,171300,435570915,3470,3470,3470,3470,2238
|
|
20240627,171200,435570915,3470,3470,3470,3470,0
|
|
20240627,171100,435570915,3470,3470,3470,3470,0
|
|
20240627,171000,435570915,3470,3470,3470,3470,0
|
|
20240627,170900,435570915,3470,3470,3470,3470,0
|
|
20240627,170800,435570915,3470,3470,3470,3470,0
|
|
20240627,170700,435570915,3470,3470,3470,3470,0
|
|
20240627,170600,435570915,3470,3470,3470,3470,0
|
|
20240627,170500,435570915,3470,3470,3470,3470,0
|
|
20240627,170400,435570915,3470,3470,3470,3470,0
|
|
20240627,170300,435570915,3470,3470,3470,3470,0
|
|
20240627,170200,435570915,3470,3470,3470,3470,0
|
|
20240627,170100,435570915,3470,3470,3470,3470,0
|
|
20240627,170000,435570915,3470,3470,3470,3470,0
|
|
20240627,165900,435570915,3470,3470,3470,3470,0
|
|
20240627,165800,435570915,3470,3470,3470,3470,0
|
|
20240627,165700,435570915,3470,3470,3470,3470,0
|
|
20240627,165600,435570915,3470,3470,3470,3470,0
|
|
20240627,165500,435570915,3470,3470,3470,3470,0
|
|
20240627,165400,435570915,3470,3470,3470,3470,0
|
|
20240627,165300,435570915,3470,3470,3470,3470,0
|
|
20240627,165200,435570915,3470,3470,3470,3470,0
|
|
20240627,165100,435570915,3470,3470,3470,3470,0
|
|
20240627,165000,435570915,3470,3470,3470,3470,0
|
|
20240627,164900,435570915,3470,3470,3470,3470,0
|
|
20240627,164800,435570915,3470,3470,3470,3470,0
|
|
20240627,164700,435570915,3470,3470,3470,3470,0
|
|
20240627,164600,435570915,3470,3470,3470,3470,0
|
|
20240627,164500,435570915,3470,3470,3470,3470,0
|
|
20240627,164400,435570915,3470,3470,3470,3470,0
|
|
20240627,164300,435570915,3470,3470,3470,3470,2238
|
|
20240627,164200,435570915,3470,3470,3470,3470,0
|
|
20240627,164100,435570915,3470,3470,3470,3470,0
|
|
20240627,164000,435570915,3470,3470,3470,3470,0
|
|
20240627,163900,435570915,3470,3470,3470,3470,0
|
|
20240627,163800,435570915,3470,3470,3470,3470,0
|
|
20240627,163700,435570915,3470,3470,3470,3470,0
|
|
20240627,163600,435570915,3470,3470,3470,3470,0
|
|
20240627,163500,435570915,3470,3470,3470,3470,0
|
|
20240627,163400,435570915,3470,3470,3470,3470,0
|
|
20240627,163300,435570915,3470,3470,3470,3470,0
|
|
20240627,163200,435570915,3470,3470,3470,3470,0
|
|
20240627,163100,435570915,3470,3470,3470,3470,0
|
|
20240627,163000,435570915,3470,3470,3470,3470,0
|
|
20240627,162900,435570915,3470,3470,3470,3470,0
|
|
20240627,162800,435570915,3470,3470,3470,3470,0
|
|
20240627,162700,435570915,3470,3470,3470,3470,0
|
|
20240627,162600,435570915,3470,3470,3470,3470,0
|
|
20240627,162500,435570915,3470,3470,3470,3470,0
|
|
20240627,162400,435570915,3470,3470,3470,3470,0
|
|
20240627,162300,435570915,3470,3470,3470,3470,0
|
|
20240627,162200,435570915,3470,3470,3470,3470,0
|
|
20240627,162100,435570915,3470,3470,3470,3470,0
|
|
20240627,162000,435570915,3470,3470,3470,3470,0
|
|
20240627,161900,435570915,3470,3470,3470,3470,0
|
|
20240627,161800,435570915,3470,3470,3470,3470,0
|
|
20240627,161700,435570915,3470,3470,3470,3470,0
|
|
20240627,161600,435570915,3470,3470,3470,3470,0
|
|
20240627,161500,435570915,3470,3470,3470,3470,0
|
|
20240627,161400,435570915,3470,3470,3470,3470,0
|
|
20240627,161300,435570915,3470,3470,3470,3470,2238
|
|
20240627,161200,435570915,3470,3470,3470,3470,0
|
|
20240627,161100,435570915,3470,3470,3470,3470,0
|
|
20240627,161000,435570915,3470,3470,3470,3470,0
|
|
20240627,160900,435570915,3470,3470,3470,3470,0
|
|
20240627,160800,435570915,3470,3470,3470,3470,0
|
|
20240627,160700,435570915,3470,3470,3470,3470,0
|
|
20240627,160600,435570915,3470,3470,3470,3470,0
|
|
20240627,160500,435570915,3470,3470,3470,3470,0
|
|
20240627,160400,435570915,3470,3470,3470,3470,0
|
|
20240627,160300,435570915,3470,3470,3470,3470,0
|
|
20240627,160200,435570915,3470,3470,3470,3470,0
|
|
20240627,160100,435570915,3470,3470,3470,3470,0
|
|
20240627,160000,435570915,3470,3470,3470,3470,0
|
|
20240627,155900,435570915,3470,3470,3470,3470,0
|
|
20240627,155800,435570915,3470,3470,3470,3470,0
|
|
20240627,155700,435570915,3470,3470,3470,3470,0
|
|
20240627,155600,435570915,3470,3470,3470,3470,0
|
|
20240627,155500,435570915,3470,3470,3470,3470,0
|
|
20240627,155400,435570915,3470,3470,3470,3470,0
|
|
20240627,155300,435570915,3470,3470,3470,3470,0
|
|
20240627,155200,435570915,3470,3470,3470,3470,0
|
|
20240627,155100,435570915,3470,3470,3470,3470,0
|
|
20240627,155000,435570915,3470,3470,3470,3470,0
|
|
20240627,154900,435570915,3470,3470,3470,3470,0
|
|
20240627,154800,435570915,3470,3470,3470,3470,0
|
|
20240627,154700,435570915,3470,3470,3470,3470,0
|
|
20240627,154600,435570915,3470,3470,3470,3470,0
|
|
20240627,154500,435570915,3470,3470,3470,3470,0
|
|
20240627,154400,435570915,3470,3470,3470,3470,0
|
|
20240627,154300,435570915,3470,3470,3470,3470,2238
|
|
20240627,154200,435570915,3470,3470,3470,3470,0
|
|
20240627,154100,435570915,3470,3470,3470,3470,0
|
|
20240627,154000,435570915,3470,3470,3470,3470,0
|
|
20240627,153900,435570915,3470,3470,3470,3470,0
|
|
20240627,153800,435570915,3470,3470,3470,3470,0
|
|
20240627,153700,435570915,3470,3470,3470,3470,0
|
|
20240627,153600,435570915,3470,3470,3470,3470,0
|
|
20240627,153500,435570915,3470,3470,3470,3470,0
|
|
20240627,153400,435570915,3470,3470,3470,3470,0
|
|
20240627,153300,435570915,3470,3470,3470,3470,0
|
|
20240627,153200,435570915,3470,3470,3470,3470,0
|
|
20240627,153100,435570915,3470,3470,3470,3470,0
|
|
20240627,153000,435570915,3470,3470,3470,3470,2238
|
|
20240627,152900,427805055,3465,3465,3465,3465,0
|
|
20240627,152800,427805055,3465,3465,3465,3465,0
|
|
20240627,152700,427805055,3465,3465,3465,3465,0
|
|
20240627,152600,427805055,3465,3465,3465,3465,0
|
|
20240627,152500,427805055,3465,3465,3465,3465,0
|
|
20240627,152400,427805055,3465,3465,3465,3465,0
|
|
20240627,152300,427805055,3465,3465,3465,3465,0
|
|
20240627,152200,427805055,3465,3465,3465,3465,0
|
|
20240627,152100,427805055,3465,3465,3465,3465,0
|
|
20240627,152000,427805055,3465,3465,3465,3465,0
|
|
20240627,151900,427805055,3465,3445,3465,3440,1849
|
|
20240627,151800,421435045,3445,3455,3455,3445,4992
|
|
20240627,151700,404191680,3455,3455,3455,3455,9
|
|
20240627,151600,404160585,3475,3455,3475,3455,667
|
|
20240627,151500,401851845,3475,3455,3475,3455,314
|
|
20240627,151400,400761370,3460,3480,3480,3460,785
|
|
20240627,151300,398037750,3460,3460,3485,3460,273
|
|
20240627,151200,397086895,3460,3485,3485,3460,263
|
|
20240627,151100,396170815,3460,3460,3460,3460,486
|
|
20240627,151000,394489255,3460,3460,3485,3460,336
|
|
20240627,150900,393319310,3465,3480,3480,3465,838
|
|
20240627,150800,390410575,3485,3475,3485,3460,413
|
|
20240627,150700,388971455,3475,3475,3485,3460,308
|
|
20240627,150600,387898760,3480,3475,3480,3460,285
|
|
20240627,150500,386907045,3460,3475,3485,3460,152
|
|
20240627,150400,386377400,3460,3475,3475,3460,601
|
|
20240627,150300,384297915,3460,3470,3485,3460,423
|
|
20240627,150200,382825725,3465,3475,3475,3460,863
|
|
20240627,150100,379836830,3460,3480,3485,3460,245
|
|
20240627,150000,378983290,3480,3470,3480,3470,126
|
|
20240627,145900,378544870,3460,3460,3460,3460,0
|
|
20240627,145800,378544870,3460,3460,3485,3460,236
|
|
20240627,145700,377723210,3460,3470,3480,3460,351
|
|
20240627,145600,376502295,3470,3470,3470,3470,201
|
|
20240627,145500,375804825,3480,3480,3480,3480,0
|
|
20240627,145400,375804825,3480,3470,3480,3455,310
|
|
20240627,145300,374726780,3470,3465,3480,3465,638
|
|
20240627,145200,372506590,3465,3470,3480,3465,245
|
|
20240627,145100,371654440,3475,3470,3480,3470,221
|
|
20240627,145000,370885375,3455,3470,3480,3455,157
|
|
20240627,144900,370339390,3475,3470,3480,3470,163
|
|
20240627,144800,369772165,3480,3470,3480,3470,437
|
|
20240627,144700,368251440,3480,3470,3480,3470,189
|
|
20240627,144600,367593735,3480,3460,3480,3455,176
|
|
20240627,144500,366982565,3455,3455,3475,3455,464
|
|
20240627,144400,365374265,3470,3470,3470,3470,1
|
|
20240627,144300,365370795,3480,3470,3480,3470,430
|
|
20240627,144200,363874425,3480,3470,3480,3470,49
|
|
20240627,144100,363704150,3455,3475,3475,3455,390
|
|
20240627,144000,362349465,3480,3470,3480,3470,324
|
|
20240627,143900,361221990,3480,3470,3480,3470,159
|
|
20240627,143800,360668690,3475,3470,3480,3470,188
|
|
20240627,143700,360014475,3480,3470,3480,3470,308
|
|
20240627,143600,358943005,3470,3470,3470,3470,0
|
|
20240627,143500,358943005,3470,3470,3470,3470,255
|
|
20240627,143400,358058155,3470,3470,3470,3470,189
|
|
20240627,143300,357402325,3470,3460,3475,3460,1457
|
|
20240627,143200,352353930,3455,3470,3470,3455,217
|
|
20240627,143100,351601150,3455,3470,3470,3455,222
|
|
20240627,143000,350831035,3455,3470,3480,3455,907
|
|
20240627,142900,347681360,3470,3470,3470,3470,68
|
|
20240627,142800,347445400,3455,3470,3470,3455,358
|
|
20240627,142700,346203215,3470,3470,3470,3470,141
|
|
20240627,142600,345713945,3475,3470,3475,3465,913
|
|
20240627,142500,342546585,3475,3470,3475,3470,155
|
|
20240627,142400,342007965,3475,3465,3475,3465,352
|
|
20240627,142300,340787625,3465,3465,3465,3465,170
|
|
20240627,142200,340198575,3465,3465,3465,3465,252
|
|
20240627,142100,339325395,3450,3450,3450,3450,0
|
|
20240627,142000,339325395,3450,3450,3450,3450,0
|
|
20240627,141900,339325395,3450,3450,3450,3450,55
|
|
20240627,141800,339135645,3450,3450,3450,3450,10
|
|
20240627,141700,339101145,3450,3450,3450,3450,20
|
|
20240627,141600,339032145,3450,3450,3450,3450,0
|
|
20240627,141500,339032145,3450,3450,3450,3450,0
|
|
20240627,141400,339032145,3450,3450,3450,3450,100
|
|
20240627,141300,338687145,3450,3455,3455,3450,32
|
|
20240627,141200,338576740,3450,3450,3460,3450,807
|
|
20240627,141100,335789730,3450,3465,3470,3450,2146
|
|
20240627,141000,328380905,3465,3465,3465,3465,194
|
|
20240627,140900,327708695,3465,3465,3465,3465,156
|
|
20240627,140800,327168155,3465,3455,3465,3455,247
|
|
20240627,140700,326312370,3455,3455,3455,3455,10
|
|
20240627,140600,326277820,3450,3460,3460,3450,634
|
|
20240627,140500,324087850,3460,3460,3460,3460,164
|
|
20240627,140400,323520410,3460,3455,3460,3455,213
|
|
20240627,140300,322783485,3465,3465,3465,3465,0
|
|
20240627,140200,322783485,3465,3460,3465,3460,458
|
|
20240627,140100,321197580,3450,3450,3450,3450,1
|
|
20240627,140000,321194130,3460,3455,3460,3455,248
|
|
20240627,135900,320336055,3460,3460,3460,3460,371
|
|
20240627,135800,319052395,3460,3460,3460,3460,176
|
|
20240627,135700,318443435,3450,3450,3450,3450,7
|
|
20240627,135600,318419285,3450,3450,3450,3450,0
|
|
20240627,135500,318419285,3450,3450,3450,3450,0
|
|
20240627,135400,318419285,3450,3450,3450,3450,217
|
|
20240627,135300,317670635,3460,3460,3460,3460,5
|
|
20240627,135200,317653335,3450,3450,3450,3450,0
|
|
20240627,135100,317653335,3450,3450,3450,3450,0
|
|
20240627,135000,317653335,3450,3450,3450,3450,0
|
|
20240627,134900,317653335,3450,3450,3450,3450,29
|
|
20240627,134800,317553285,3450,3450,3450,3450,636
|
|
20240627,134700,315359085,3450,3450,3455,3450,1088
|
|
20240627,134600,311605480,3450,3450,3465,3450,1014
|
|
20240627,134500,308107075,3465,3465,3465,3465,4
|
|
20240627,134400,308093215,3465,3465,3465,3465,13
|
|
20240627,134300,308048170,3455,3455,3455,3455,0
|
|
20240627,134200,308048170,3455,3455,3455,3455,1041
|
|
20240627,134100,304451515,3470,3460,3470,3460,269
|
|
20240627,134000,303518185,3470,3460,3475,3460,102
|
|
20240627,133900,303163865,3455,3455,3455,3455,0
|
|
20240627,133800,303163865,3455,3455,3455,3455,0
|
|
20240627,133700,303163865,3455,3455,3455,3455,0
|
|
20240627,133600,303163865,3455,3455,3455,3455,1
|
|
20240627,133500,303160410,3455,3455,3455,3455,420
|
|
20240627,133400,301709310,3450,3450,3450,3450,0
|
|
20240627,133300,301709310,3450,3450,3450,3450,10
|
|
20240627,133200,301674810,3450,3450,3450,3450,9
|
|
20240627,133100,301643760,3450,3450,3450,3450,197
|
|
20240627,133000,300964110,3450,3455,3455,3450,2082
|
|
20240627,132900,293780360,3455,3455,3455,3455,26
|
|
20240627,132800,293690530,3450,3455,3455,3450,1710
|
|
20240627,132700,287782750,3460,3460,3460,3460,303
|
|
20240627,132600,286734370,3460,3460,3460,3455,1136
|
|
20240627,132500,282803970,3460,3490,3490,3460,2295
|
|
20240627,132400,274853900,3490,3480,3490,3480,2
|
|
20240627,132300,274846930,3465,3470,3470,3465,1546
|
|
20240627,132200,269488455,3490,3480,3490,3480,202
|
|
20240627,132100,268783495,3490,3480,3490,3480,215
|
|
20240627,132000,268033165,3470,3480,3490,3470,266
|
|
20240627,131900,267104995,3470,3480,3490,3470,266
|
|
20240627,131800,266176805,3470,3470,3490,3470,209
|
|
20240627,131700,265447610,3485,3480,3490,3480,209
|
|
20240627,131600,264718215,3490,3480,3490,3470,377
|
|
20240627,131500,263403695,3475,3480,3480,3470,6
|
|
20240627,131400,263382860,3470,3465,3490,3465,290
|
|
20240627,131300,262371605,3485,3480,3490,3480,207
|
|
20240627,131200,261649190,3465,3480,3490,3465,268
|
|
20240627,131100,260714165,3465,3465,3490,3465,239
|
|
20240627,131000,259880765,3485,3480,3490,3465,173
|
|
20240627,130900,259277235,3465,3480,3490,3465,641
|
|
20240627,130800,257051265,3465,3480,3490,3465,388
|
|
20240627,130700,255699070,3465,3465,3465,3465,0
|
|
20240627,130600,255699070,3465,3465,3480,3465,239
|
|
20240627,130500,254867455,3480,3480,3480,3480,358
|
|
20240627,130400,253621615,3480,3480,3480,3480,201
|
|
20240627,130300,252922135,3480,3480,3480,3480,163
|
|
20240627,130200,252354895,3480,3470,3480,3465,215
|
|
20240627,130100,251607080,3480,3470,3490,3470,860
|
|
20240627,130000,248618180,3485,3480,3490,3480,160
|
|
20240627,125900,248059795,3470,3485,3490,3470,263
|
|
20240627,125800,247142285,3490,3480,3490,3480,202
|
|
20240627,125700,246437315,3485,3480,3490,3465,384
|
|
20240627,125600,245097315,3490,3490,3490,3490,0
|
|
20240627,125500,245097315,3490,3480,3490,3480,412
|
|
20240627,125400,243659460,3485,3480,3490,3480,219
|
|
20240627,125300,242895165,3485,3480,3485,3480,102
|
|
20240627,125200,242539700,3465,3480,3485,3465,251
|
|
20240627,125100,241665425,3465,3480,3485,3465,355
|
|
20240627,125000,240428735,3465,3480,3480,3465,10
|
|
20240627,124900,240394070,3485,3480,3485,3475,405
|
|
20240627,124800,238982665,3485,3475,3485,3475,241
|
|
20240627,124700,238142900,3475,3475,3475,3475,1
|
|
20240627,124600,238139425,3485,3480,3485,3480,408
|
|
20240627,124500,236717555,3485,3480,3485,3480,180
|
|
20240627,124400,236090260,3485,3470,3485,3465,227
|
|
20240627,124300,235299855,3465,3480,3485,3465,263
|
|
20240627,124200,234383505,3470,3480,3485,3465,208
|
|
20240627,124100,233658905,3465,3465,3475,3465,15
|
|
20240627,124000,233606920,3480,3475,3480,3475,4
|
|
20240627,123900,233593010,3485,3460,3485,3460,224
|
|
20240627,123800,232817930,3460,3465,3485,3460,782
|
|
20240627,123700,230104325,3470,3475,3485,3470,176
|
|
20240627,123600,229490995,3465,3475,3485,3465,203
|
|
20240627,123500,228783590,3465,3465,3465,3465,4
|
|
20240627,123400,228769730,3470,3485,3485,3465,366
|
|
20240627,123300,227497410,3485,3475,3485,3475,366
|
|
20240627,123200,226221920,3485,3475,3485,3475,221
|
|
20240627,123100,225451745,3485,3475,3485,3475,137
|
|
20240627,123000,224974985,3465,3475,3480,3465,171
|
|
20240627,122900,224380015,3465,3465,3480,3465,283
|
|
20240627,122800,223395755,3470,3475,3490,3470,663
|
|
20240627,122700,221092305,3465,3465,3490,3465,236
|
|
20240627,122600,220269085,3480,3465,3490,3465,174
|
|
20240627,122500,219662025,3490,3475,3490,3465,322
|
|
20240627,122400,218539720,3470,3475,3480,3465,177
|
|
20240627,122300,217923820,3465,3475,3480,3465,234
|
|
20240627,122200,217109625,3465,3475,3490,3465,773
|
|
20240627,122100,214423360,3480,3475,3485,3475,305
|
|
20240627,122000,213360460,3485,3475,3485,3475,194
|
|
20240627,121900,212684380,3475,3475,3485,3475,192
|
|
20240627,121800,212015280,3480,3475,3490,3475,237
|
|
20240627,121700,211189145,3460,3475,3475,3460,214
|
|
20240627,121600,210445650,3485,3475,3490,3460,239
|
|
20240627,121500,209612970,3465,3465,3465,3465,533
|
|
20240627,121400,207766125,3480,3475,3485,3475,254
|
|
20240627,121300,206880950,3465,3480,3490,3465,330
|
|
20240627,121200,205730775,3480,3480,3490,3480,228
|
|
20240627,121100,204935075,3480,3480,3490,3480,158
|
|
20240627,121000,204383675,3485,3475,3490,3475,408
|
|
20240627,120900,202960710,3470,3475,3485,3470,169
|
|
20240627,120800,202371835,3485,3475,3485,3475,207
|
|
20240627,120700,201650450,3485,3485,3485,3475,223
|
|
20240627,120600,200873570,3475,3475,3485,3475,195
|
|
20240627,120500,200194020,3485,3475,3485,3475,196
|
|
20240627,120400,199510970,3475,3465,3485,3460,165
|
|
20240627,120300,198936105,3475,3475,3485,3460,266
|
|
20240627,120200,198009340,3460,3475,3475,3460,178
|
|
20240627,120100,197390955,3475,3475,3475,3475,223
|
|
20240627,120000,196616030,3460,3475,3475,3460,256
|
|
20240627,115900,195726610,3460,3475,3485,3460,730
|
|
20240627,115800,193194170,3465,3475,3485,3465,275
|
|
20240627,115700,192236080,3465,3475,3485,3465,349
|
|
20240627,115600,191019970,3475,3475,3475,3475,209
|
|
20240627,115500,190293695,3475,3475,3475,3475,0
|
|
20240627,115400,190293695,3475,3475,3475,3475,209
|
|
20240627,115300,189567420,3475,3475,3475,3475,341
|
|
20240627,115200,188382445,3475,3475,3485,3475,232
|
|
20240627,115100,187573995,3470,3475,3475,3470,95
|
|
20240627,115000,187243875,3475,3475,3475,3475,198
|
|
20240627,114900,186555825,3460,3460,3460,3460,374
|
|
20240627,114800,185261785,3465,3465,3465,3465,51
|
|
20240627,114700,185085070,3460,3465,3465,3460,7
|
|
20240627,114600,185060845,3465,3475,3475,3460,603
|
|
20240627,114500,182970675,3475,3465,3475,3460,74
|
|
20240627,114400,182714595,3475,3475,3475,3475,141
|
|
20240627,114300,182224620,3475,3470,3475,3470,353
|
|
20240627,114200,180998715,3470,3460,3470,3460,226
|
|
20240627,114100,180214645,3460,3470,3470,3460,197
|
|
20240627,114000,179531095,3460,3470,3470,3460,185
|
|
20240627,113900,178889235,3465,3465,3465,3465,208
|
|
20240627,113800,178168515,3470,3465,3470,3465,306
|
|
20240627,113700,177106700,3470,3470,3470,3470,178
|
|
20240627,113600,176489040,3470,3470,3470,3470,204
|
|
20240627,113500,175781160,3465,3465,3465,3465,0
|
|
20240627,113400,175781160,3465,3465,3465,3465,0
|
|
20240627,113300,175781160,3465,3465,3465,3465,0
|
|
20240627,113200,175781160,3465,3465,3465,3465,0
|
|
20240627,113100,175781160,3465,3465,3465,3465,0
|
|
20240627,113000,175781160,3465,3465,3465,3465,0
|
|
20240627,112900,175781160,3465,3465,3465,3465,21
|
|
20240627,112800,175708395,3460,3460,3460,3460,0
|
|
20240627,112700,175708395,3460,3460,3460,3460,0
|
|
20240627,112600,175708395,3460,3460,3460,3455,49
|
|
20240627,112500,175539075,3460,3465,3465,3460,2211
|
|
20240627,112400,167882745,3465,3490,3490,3465,3822
|
|
20240627,112300,154600385,3480,3480,3490,3480,203
|
|
20240627,112200,153892005,3480,3485,3490,3480,255
|
|
20240627,112100,153002320,3480,3495,3495,3480,456
|
|
20240627,112000,151409835,3490,3490,3490,3490,1
|
|
20240627,111900,151406345,3495,3495,3495,3475,214
|
|
20240627,111800,150658660,3495,3490,3495,3490,236
|
|
20240627,111700,149833845,3480,3495,3495,3480,483
|
|
20240627,111600,148145790,3490,3495,3495,3490,2
|
|
20240627,111500,148138805,3495,3495,3495,3490,369
|
|
20240627,111400,146849155,3490,3490,3495,3490,247
|
|
20240627,111300,145986000,3495,3480,3495,3475,77
|
|
20240627,111200,145717165,3495,3490,3495,3485,338
|
|
20240627,111100,144535875,3475,3480,3480,3475,14
|
|
20240627,111000,144487220,3490,3490,3490,3490,515
|
|
20240627,110900,142689870,3490,3490,3490,3490,285
|
|
20240627,110800,141695220,3490,3490,3490,3490,244
|
|
20240627,110700,140843660,3475,3480,3480,3475,34
|
|
20240627,110600,140725505,3490,3490,3490,3490,372
|
|
20240627,110500,139427225,3490,3490,3490,3490,260
|
|
20240627,110400,138519825,3490,3490,3490,3490,177
|
|
20240627,110300,137902095,3490,3480,3490,3480,392
|
|
20240627,110200,136535775,3480,3480,3480,3480,144
|
|
20240627,110100,136034655,3480,3480,3480,3480,29
|
|
20240627,110000,135933735,3475,3480,3480,3475,508
|
|
20240627,105900,134167155,3480,3480,3480,3480,212
|
|
20240627,105800,133429395,3480,3480,3480,3480,224
|
|
20240627,105700,132649875,3490,3490,3490,3490,182
|
|
20240627,105600,132014695,3490,3490,3490,3490,184
|
|
20240627,105500,131372535,3490,3475,3490,3475,243
|
|
20240627,105400,130524480,3490,3490,3490,3490,185
|
|
20240627,105300,129878830,3490,3490,3490,3490,215
|
|
20240627,105200,129128480,3475,3490,3490,3475,306
|
|
20240627,105100,128061225,3490,3490,3490,3490,252
|
|
20240627,105000,127181745,3480,3490,3495,3480,359
|
|
20240627,104900,125927070,3485,3490,3495,3485,233
|
|
20240627,104800,125112750,3495,3490,3495,3475,235
|
|
20240627,104700,124291675,3480,3490,3495,3475,252
|
|
20240627,104600,123413270,3490,3490,3490,3490,248
|
|
20240627,104500,122547750,3490,3490,3490,3490,176
|
|
20240627,104400,121933510,3490,3490,3495,3490,250
|
|
20240627,104300,121059775,3495,3480,3495,3480,7
|
|
20240627,104200,121035330,3490,3490,3495,3490,226
|
|
20240627,104100,120245475,3490,3490,3495,3490,263
|
|
20240627,104000,119326300,3480,3490,3495,3480,236
|
|
20240627,103900,118501500,3490,3480,3495,3475,324
|
|
20240627,103800,117370110,3490,3490,3490,3490,300
|
|
20240627,103700,116323110,3490,3490,3490,3490,207
|
|
20240627,103600,115600680,3495,3490,3495,3490,254
|
|
20240627,103500,114712955,3495,3490,3495,3490,159
|
|
20240627,103400,114157255,3480,3490,3495,3480,300
|
|
20240627,103300,113109040,3480,3475,3495,3475,255
|
|
20240627,103200,112219415,3485,3485,3490,3485,117
|
|
20240627,103100,111811165,3485,3485,3485,3485,193
|
|
20240627,103000,111138560,3485,3485,3485,3485,0
|
|
20240627,102900,111138560,3485,3485,3485,3485,100
|
|
20240627,102800,110790060,3485,3485,3485,3485,0
|
|
20240627,102700,110790060,3485,3485,3485,3485,0
|
|
20240627,102600,110790060,3485,3475,3490,3475,22
|
|
20240627,102500,110713570,3475,3490,3495,3475,2800
|
|
20240627,102400,100978805,3490,3490,3490,3490,199
|
|
20240627,102300,100284295,3490,3490,3490,3480,386
|
|
20240627,102200,98939175,3480,3490,3490,3480,207
|
|
20240627,102100,98216765,3480,3490,3490,3480,235
|
|
20240627,102000,97396745,3480,3490,3490,3480,168
|
|
20240627,101900,96810435,3480,3490,3490,3475,491
|
|
20240627,101800,95097125,3480,3490,3490,3480,258
|
|
20240627,101700,94196715,3475,3490,3490,3475,203
|
|
20240627,101600,93488360,3475,3485,3490,3475,293
|
|
20240627,101500,92466305,3480,3485,3485,3480,3
|
|
20240627,101400,92455860,3485,3485,3485,3485,200
|
|
20240627,101300,91758860,3480,3480,3480,3480,21
|
|
20240627,101200,91685780,3475,3475,3475,3475,600
|
|
20240627,101100,89600780,3485,3485,3485,3485,0
|
|
20240627,101000,89600780,3485,3485,3485,3485,150
|
|
20240627,100900,89078030,3485,3485,3485,3485,150
|
|
20240627,100800,88555280,3475,3475,3485,3475,4219
|
|
20240627,100700,73877630,3475,3465,3475,3465,970
|
|
20240627,100600,70506900,3460,3470,3475,3460,803
|
|
20240627,100500,67719820,3470,3460,3475,3460,191
|
|
20240627,100400,67057095,3465,3460,3470,3455,204
|
|
20240627,100300,66349260,3460,3460,3470,3460,1039
|
|
20240627,100200,62746160,3465,3465,3470,3460,206
|
|
20240627,100100,62031615,3460,3470,3470,3455,13
|
|
20240627,100000,61986645,3470,3460,3470,3455,2976
|
|
20240627,095900,51687770,3460,3465,3470,3460,347
|
|
20240627,095800,50484860,3460,3465,3465,3460,81
|
|
20240627,095700,50204240,3460,3460,3465,3460,607
|
|
20240627,095600,48101010,3465,3460,3465,3455,254
|
|
20240627,095500,47221000,3460,3460,3465,3455,218
|
|
20240627,095400,46465720,3460,3460,3465,3455,202
|
|
20240627,095300,45765895,3465,3460,3465,3455,220
|
|
20240627,095200,45003670,3460,3460,3460,3455,596
|
|
20240627,095100,42941625,3455,3455,3460,3455,153
|
|
20240627,095000,42412275,3455,3465,3465,3455,130
|
|
20240627,094900,41962525,3460,3460,3460,3460,558
|
|
20240627,094800,40031845,3460,3460,3460,3460,171
|
|
20240627,094700,39440185,3460,3460,3460,3460,237
|
|
20240627,094600,38620165,3445,3460,3460,3445,240
|
|
20240627,094500,37789915,3445,3450,3460,3445,272
|
|
20240627,094400,36849055,3445,3445,3460,3445,249
|
|
20240627,094300,35987605,3445,3460,3460,3445,257
|
|
20240627,094200,35098445,3460,3460,3460,3460,182
|
|
20240627,094100,34468725,3455,3445,3455,3445,254
|
|
20240627,094000,33591245,3445,3455,3455,3445,195
|
|
20240627,093900,32917610,3445,3455,3455,3445,168
|
|
20240627,093800,32337240,3445,3455,3455,3445,764
|
|
20240627,093700,29700220,3455,3455,3455,3455,396
|
|
20240627,093600,28332040,3450,3450,3450,3450,636
|
|
20240627,093500,26137840,3445,3450,3450,3445,237
|
|
20240627,093400,25320235,3445,3450,3450,3445,201
|
|
20240627,093300,24626790,3445,3450,3450,3445,246
|
|
20240627,093200,23778130,3450,3450,3450,3450,249
|
|
20240627,093100,22919080,3440,3440,3450,3440,234
|
|
20240627,093000,22111980,3450,3450,3450,3450,242
|
|
20240627,092900,21277080,3440,3440,3455,3440,11
|
|
20240627,092800,21239120,3455,3450,3455,3440,4
|
|
20240627,092700,21225335,3440,3440,3440,3440,2
|
|
20240627,092600,21218455,3440,3440,3455,3440,1227
|
|
20240627,092500,16990530,3440,3435,3440,3435,62
|
|
20240627,092400,16777520,3435,3440,3440,3435,1294
|
|
20240627,092300,12331735,3435,3435,3435,3435,0
|
|
20240627,092200,12331735,3435,3435,3435,3435,0
|
|
20240627,092100,12331735,3435,3440,3440,3435,119
|
|
20240627,092000,11922905,3435,3435,3435,3435,2
|
|
20240627,091900,11916035,3435,3435,3435,3435,3
|
|
20240627,091800,11905730,3435,3435,3435,3435,100
|
|
20240627,091700,11562230,3435,3435,3435,3435,0
|
|
20240627,091600,11562230,3435,3435,3435,3435,0
|
|
20240627,091500,11562230,3435,3435,3435,3435,1
|
|
20240627,091400,11558795,3430,3430,3430,3430,3
|
|
20240627,091300,11548505,3430,3450,3450,3430,1430
|
|
20240627,091200,6634955,3435,3450,3450,3435,4
|
|
20240627,091100,6621185,3435,3450,3450,3435,31
|
|
20240627,091000,6514250,3435,3435,3435,3435,1
|
|
20240627,090900,6510815,3435,3435,3435,3435,2
|
|
20240627,090800,6503945,3435,3455,3455,3435,13
|
|
20240627,090700,6459080,3455,3445,3455,3435,201
|
|
20240627,090600,5767875,3445,3445,3445,3445,150
|
|
20240627,090500,5251125,3450,3450,3450,3450,0
|
|
20240627,090400,5251125,3450,3450,3450,3450,263
|
|
20240627,090300,4343775,3450,3455,3455,3450,251
|
|
20240627,090200,3477820,3455,3455,3455,3455,31
|
|
20240627,090100,3370715,3460,3460,3460,3460,0
|
|
20240627,090000,3370715,3460,3435,3460,3435,691
|