629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192600,494080235,2390,2390,2390,2390,1293
|
|
20240627,192500,494080235,2390,2390,2390,2390,0
|
|
20240627,192400,494080235,2390,2390,2390,2390,0
|
|
20240627,192300,494080235,2390,2390,2390,2390,0
|
|
20240627,192200,494080235,2390,2390,2390,2390,0
|
|
20240627,192100,494080235,2390,2390,2390,2390,0
|
|
20240627,192000,494080235,2390,2390,2390,2390,0
|
|
20240627,191900,494080235,2390,2390,2390,2390,0
|
|
20240627,191800,494080235,2390,2390,2390,2390,0
|
|
20240627,191700,494080235,2390,2390,2390,2390,0
|
|
20240627,191600,494080235,2390,2390,2390,2390,0
|
|
20240627,191500,494080235,2390,2390,2390,2390,0
|
|
20240627,191400,494080235,2390,2390,2390,2390,0
|
|
20240627,191300,494080235,2390,2390,2390,2390,0
|
|
20240627,191200,494080235,2390,2390,2390,2390,0
|
|
20240627,191100,494080235,2390,2390,2390,2390,0
|
|
20240627,191000,494080235,2390,2390,2390,2390,0
|
|
20240627,190900,494080235,2390,2390,2390,2390,0
|
|
20240627,190800,494080235,2390,2390,2390,2390,0
|
|
20240627,190700,494080235,2390,2390,2390,2390,0
|
|
20240627,190600,494080235,2390,2390,2390,2390,0
|
|
20240627,190500,494080235,2390,2390,2390,2390,0
|
|
20240627,190400,494080235,2390,2390,2390,2390,0
|
|
20240627,190300,494080235,2390,2390,2390,2390,0
|
|
20240627,190200,494080235,2390,2390,2390,2390,0
|
|
20240627,190100,494080235,2390,2390,2390,2390,0
|
|
20240627,190000,494080235,2390,2390,2390,2390,0
|
|
20240627,185900,494080235,2390,2390,2390,2390,0
|
|
20240627,185800,494080235,2390,2390,2390,2390,0
|
|
20240627,185700,494080235,2390,2390,2390,2390,0
|
|
20240627,185600,494080235,2390,2390,2390,2390,1293
|
|
20240627,185500,494080235,2390,2390,2390,2390,0
|
|
20240627,185400,494080235,2390,2390,2390,2390,0
|
|
20240627,185300,494080235,2390,2390,2390,2390,0
|
|
20240627,185200,494080235,2390,2390,2390,2390,0
|
|
20240627,185100,494080235,2390,2390,2390,2390,0
|
|
20240627,185000,494080235,2390,2390,2390,2390,0
|
|
20240627,184900,494080235,2390,2390,2390,2390,0
|
|
20240627,184800,494080235,2390,2390,2390,2390,0
|
|
20240627,184700,494080235,2390,2390,2390,2390,0
|
|
20240627,184600,494080235,2390,2390,2390,2390,0
|
|
20240627,184500,494080235,2390,2390,2390,2390,0
|
|
20240627,184400,494080235,2390,2390,2390,2390,0
|
|
20240627,184300,494080235,2390,2390,2390,2390,0
|
|
20240627,184200,494080235,2390,2390,2390,2390,0
|
|
20240627,184100,494080235,2390,2390,2390,2390,0
|
|
20240627,184000,494080235,2390,2390,2390,2390,0
|
|
20240627,183900,494080235,2390,2390,2390,2390,0
|
|
20240627,183800,494080235,2390,2390,2390,2390,0
|
|
20240627,183700,494080235,2390,2390,2390,2390,0
|
|
20240627,183600,494080235,2390,2390,2390,2390,0
|
|
20240627,183500,494080235,2390,2390,2390,2390,0
|
|
20240627,183400,494080235,2390,2390,2390,2390,0
|
|
20240627,183300,494080235,2390,2390,2390,2390,0
|
|
20240627,183200,494080235,2390,2390,2390,2390,0
|
|
20240627,183100,494080235,2390,2390,2390,2390,0
|
|
20240627,183000,494080235,2390,2390,2390,2390,0
|
|
20240627,182900,494080235,2390,2390,2390,2390,0
|
|
20240627,182800,494080235,2390,2390,2390,2390,0
|
|
20240627,182700,494080235,2390,2390,2390,2390,0
|
|
20240627,182600,494080235,2390,2390,2390,2390,1293
|
|
20240627,182500,494080235,2390,2390,2390,2390,0
|
|
20240627,182400,494080235,2390,2390,2390,2390,0
|
|
20240627,182300,494080235,2390,2390,2390,2390,0
|
|
20240627,182200,494080235,2390,2390,2390,2390,0
|
|
20240627,182100,494080235,2390,2390,2390,2390,0
|
|
20240627,182000,494080235,2390,2390,2390,2390,0
|
|
20240627,181900,494080235,2390,2390,2390,2390,0
|
|
20240627,181800,494080235,2390,2390,2390,2390,0
|
|
20240627,181700,494080235,2390,2390,2390,2390,0
|
|
20240627,181600,494080235,2390,2390,2390,2390,0
|
|
20240627,181500,494080235,2390,2390,2390,2390,0
|
|
20240627,181400,494080235,2390,2390,2390,2390,0
|
|
20240627,181300,494080235,2390,2390,2390,2390,0
|
|
20240627,181200,494080235,2390,2390,2390,2390,0
|
|
20240627,181100,494080235,2390,2390,2390,2390,0
|
|
20240627,181000,494080235,2390,2390,2390,2390,0
|
|
20240627,180900,494080235,2390,2390,2390,2390,0
|
|
20240627,180800,494080235,2390,2390,2390,2390,0
|
|
20240627,180700,494080235,2390,2390,2390,2390,0
|
|
20240627,180600,494080235,2390,2390,2390,2390,0
|
|
20240627,180500,494080235,2390,2390,2390,2390,0
|
|
20240627,180400,494080235,2390,2390,2390,2390,0
|
|
20240627,180300,494080235,2390,2390,2390,2390,0
|
|
20240627,180200,494080235,2390,2390,2390,2390,0
|
|
20240627,180100,494080235,2390,2390,2390,2390,0
|
|
20240627,180000,494080235,2390,2390,2390,2390,0
|
|
20240627,175900,494080235,2390,2390,2390,2390,0
|
|
20240627,175800,494080235,2390,2390,2390,2390,0
|
|
20240627,175700,494080235,2390,2390,2390,2390,0
|
|
20240627,175600,494080235,2390,2390,2390,2390,1293
|
|
20240627,175500,494080235,2390,2390,2390,2390,0
|
|
20240627,175400,494080235,2390,2390,2390,2390,0
|
|
20240627,175300,494080235,2390,2390,2390,2390,0
|
|
20240627,175200,494080235,2390,2390,2390,2390,0
|
|
20240627,175100,494080235,2390,2390,2390,2390,0
|
|
20240627,175000,494080235,2390,2390,2390,2390,0
|
|
20240627,174900,494080235,2390,2390,2390,2390,0
|
|
20240627,174800,494080235,2390,2390,2390,2390,0
|
|
20240627,174700,494080235,2390,2390,2390,2390,0
|
|
20240627,174600,494080235,2390,2390,2390,2390,0
|
|
20240627,174500,494080235,2390,2390,2390,2390,0
|
|
20240627,174400,494080235,2390,2390,2390,2390,0
|
|
20240627,174300,494080235,2390,2390,2390,2390,0
|
|
20240627,174200,494080235,2390,2390,2390,2390,0
|
|
20240627,174100,494080235,2390,2390,2390,2390,0
|
|
20240627,174000,494080235,2390,2390,2390,2390,0
|
|
20240627,173900,494080235,2390,2390,2390,2390,0
|
|
20240627,173800,494080235,2390,2390,2390,2390,0
|
|
20240627,173700,494080235,2390,2390,2390,2390,0
|
|
20240627,173600,494080235,2390,2390,2390,2390,0
|
|
20240627,173500,494080235,2390,2390,2390,2390,0
|
|
20240627,173400,494080235,2390,2390,2390,2390,0
|
|
20240627,173300,494080235,2390,2390,2390,2390,0
|
|
20240627,173200,494080235,2390,2390,2390,2390,0
|
|
20240627,173100,494080235,2390,2390,2390,2390,0
|
|
20240627,173000,494080235,2390,2390,2390,2390,0
|
|
20240627,172900,494080235,2390,2390,2390,2390,0
|
|
20240627,172800,494080235,2390,2390,2390,2390,0
|
|
20240627,172700,494080235,2390,2390,2390,2390,0
|
|
20240627,172600,494080235,2390,2390,2390,2390,1293
|
|
20240627,172500,494080235,2390,2390,2390,2390,0
|
|
20240627,172400,494080235,2390,2390,2390,2390,0
|
|
20240627,172300,494080235,2390,2390,2390,2390,0
|
|
20240627,172200,494080235,2390,2390,2390,2390,0
|
|
20240627,172100,494080235,2390,2390,2390,2390,0
|
|
20240627,172000,494080235,2390,2390,2390,2390,0
|
|
20240627,171900,494080235,2390,2390,2390,2390,0
|
|
20240627,171800,494080235,2390,2390,2390,2390,0
|
|
20240627,171700,494080235,2390,2390,2390,2390,0
|
|
20240627,171600,494080235,2390,2390,2390,2390,0
|
|
20240627,171500,494080235,2390,2390,2390,2390,0
|
|
20240627,171400,494080235,2390,2390,2390,2390,0
|
|
20240627,171300,494080235,2390,2390,2390,2390,0
|
|
20240627,171200,494080235,2390,2390,2390,2390,0
|
|
20240627,171100,494080235,2390,2390,2390,2390,0
|
|
20240627,171000,494080235,2390,2390,2390,2390,0
|
|
20240627,170900,494080235,2390,2390,2390,2390,0
|
|
20240627,170800,494080235,2390,2390,2390,2390,0
|
|
20240627,170700,494080235,2390,2390,2390,2390,0
|
|
20240627,170600,494080235,2390,2390,2390,2390,0
|
|
20240627,170500,494080235,2390,2390,2390,2390,0
|
|
20240627,170400,494080235,2390,2390,2390,2390,0
|
|
20240627,170300,494080235,2390,2390,2390,2390,0
|
|
20240627,170200,494080235,2390,2390,2390,2390,0
|
|
20240627,170100,494080235,2390,2390,2390,2390,0
|
|
20240627,170000,494080235,2390,2390,2390,2390,0
|
|
20240627,165900,494080235,2390,2390,2390,2390,0
|
|
20240627,165800,494080235,2390,2390,2390,2390,0
|
|
20240627,165700,494080235,2390,2390,2390,2390,0
|
|
20240627,165600,494080235,2390,2390,2390,2390,1293
|
|
20240627,165500,494080235,2390,2390,2390,2390,0
|
|
20240627,165400,494080235,2390,2390,2390,2390,0
|
|
20240627,165300,494080235,2390,2390,2390,2390,0
|
|
20240627,165200,494080235,2390,2390,2390,2390,0
|
|
20240627,165100,494080235,2390,2390,2390,2390,0
|
|
20240627,165000,494080235,2390,2390,2390,2390,0
|
|
20240627,164900,494080235,2390,2390,2390,2390,0
|
|
20240627,164800,494080235,2390,2390,2390,2390,0
|
|
20240627,164700,494080235,2390,2390,2390,2390,0
|
|
20240627,164600,494080235,2390,2390,2390,2390,0
|
|
20240627,164500,494080235,2390,2390,2390,2390,0
|
|
20240627,164400,494080235,2390,2390,2390,2390,0
|
|
20240627,164300,494080235,2390,2390,2390,2390,0
|
|
20240627,164200,494080235,2390,2390,2390,2390,0
|
|
20240627,164100,494080235,2390,2390,2390,2390,0
|
|
20240627,164000,494080235,2390,2390,2390,2390,0
|
|
20240627,163900,494080235,2390,2390,2390,2390,0
|
|
20240627,163800,494080235,2390,2390,2390,2390,0
|
|
20240627,163700,494080235,2390,2390,2390,2390,0
|
|
20240627,163600,494080235,2390,2390,2390,2390,0
|
|
20240627,163500,494080235,2390,2390,2390,2390,0
|
|
20240627,163400,494080235,2390,2390,2390,2390,0
|
|
20240627,163300,494080235,2390,2390,2390,2390,0
|
|
20240627,163200,494080235,2390,2390,2390,2390,0
|
|
20240627,163100,494080235,2390,2390,2390,2390,0
|
|
20240627,163000,494080235,2390,2390,2390,2390,0
|
|
20240627,162900,494080235,2390,2390,2390,2390,0
|
|
20240627,162800,494080235,2390,2390,2390,2390,0
|
|
20240627,162700,494080235,2390,2390,2390,2390,0
|
|
20240627,162600,494080235,2390,2390,2390,2390,1293
|
|
20240627,162500,494080235,2390,2390,2390,2390,0
|
|
20240627,162400,494080235,2390,2390,2390,2390,0
|
|
20240627,162300,494080235,2390,2390,2390,2390,0
|
|
20240627,162200,494080235,2390,2390,2390,2390,0
|
|
20240627,162100,494080235,2390,2390,2390,2390,0
|
|
20240627,162000,494080235,2390,2390,2390,2390,0
|
|
20240627,161900,494080235,2390,2390,2390,2390,0
|
|
20240627,161800,494080235,2390,2390,2390,2390,0
|
|
20240627,161700,494080235,2390,2390,2390,2390,0
|
|
20240627,161600,494080235,2390,2390,2390,2390,0
|
|
20240627,161500,494080235,2390,2390,2390,2390,0
|
|
20240627,161400,494080235,2390,2390,2390,2390,0
|
|
20240627,161300,494080235,2390,2390,2390,2390,0
|
|
20240627,161200,494080235,2390,2390,2390,2390,0
|
|
20240627,161100,494080235,2390,2390,2390,2390,0
|
|
20240627,161000,494080235,2390,2390,2390,2390,0
|
|
20240627,160900,494080235,2390,2390,2390,2390,0
|
|
20240627,160800,494080235,2390,2390,2390,2390,0
|
|
20240627,160700,494080235,2390,2390,2390,2390,0
|
|
20240627,160600,494080235,2390,2390,2390,2390,0
|
|
20240627,160500,494080235,2390,2390,2390,2390,0
|
|
20240627,160400,494080235,2390,2390,2390,2390,0
|
|
20240627,160300,494080235,2390,2390,2390,2390,0
|
|
20240627,160200,494080235,2390,2390,2390,2390,0
|
|
20240627,160100,494080235,2390,2390,2390,2390,0
|
|
20240627,160000,494080235,2390,2390,2390,2390,0
|
|
20240627,155900,494080235,2390,2390,2390,2390,0
|
|
20240627,155800,494080235,2390,2390,2390,2390,0
|
|
20240627,155700,494080235,2390,2390,2390,2390,0
|
|
20240627,155600,494080235,2390,2390,2390,2390,1293
|
|
20240627,155500,494080235,2390,2390,2390,2390,0
|
|
20240627,155400,494080235,2390,2390,2390,2390,0
|
|
20240627,155300,494080235,2390,2390,2390,2390,0
|
|
20240627,155200,494080235,2390,2390,2390,2390,0
|
|
20240627,155100,494080235,2390,2390,2390,2390,0
|
|
20240627,155000,494080235,2390,2390,2390,2390,0
|
|
20240627,154900,494080235,2390,2390,2390,2390,0
|
|
20240627,154800,494080235,2390,2390,2390,2390,0
|
|
20240627,154700,494080235,2390,2390,2390,2390,0
|
|
20240627,154600,494080235,2390,2390,2390,2390,0
|
|
20240627,154500,494080235,2390,2390,2390,2390,0
|
|
20240627,154400,494080235,2390,2390,2390,2390,0
|
|
20240627,154300,494080235,2390,2390,2390,2390,0
|
|
20240627,154200,494080235,2390,2390,2390,2390,0
|
|
20240627,154100,494080235,2390,2390,2390,2390,0
|
|
20240627,154000,494080235,2390,2390,2390,2390,0
|
|
20240627,153900,494080235,2390,2390,2390,2390,0
|
|
20240627,153800,494080235,2390,2390,2390,2390,0
|
|
20240627,153700,494080235,2390,2390,2390,2390,0
|
|
20240627,153600,494080235,2390,2390,2390,2390,0
|
|
20240627,153500,494080235,2390,2390,2390,2390,0
|
|
20240627,153400,494080235,2390,2390,2390,2390,0
|
|
20240627,153300,494080235,2390,2390,2390,2390,0
|
|
20240627,153200,494080235,2390,2390,2390,2390,0
|
|
20240627,153100,494080235,2390,2390,2390,2390,0
|
|
20240627,153000,494080235,2390,2390,2390,2390,1293
|
|
20240627,152900,490989965,2400,2400,2400,2400,0
|
|
20240627,152800,490989965,2400,2400,2400,2400,0
|
|
20240627,152700,490989965,2400,2400,2400,2400,0
|
|
20240627,152600,490989965,2400,2400,2400,2400,0
|
|
20240627,152500,490989965,2400,2400,2400,2400,0
|
|
20240627,152400,490989965,2400,2400,2400,2400,0
|
|
20240627,152300,490989965,2400,2400,2400,2400,0
|
|
20240627,152200,490989965,2400,2400,2400,2400,0
|
|
20240627,152100,490989965,2400,2400,2400,2400,0
|
|
20240627,152000,490989965,2400,2400,2400,2400,0
|
|
20240627,151900,490989965,2400,2400,2400,2400,1
|
|
20240627,151800,490987565,2400,2400,2400,2400,2
|
|
20240627,151700,490982765,2400,2400,2400,2400,10
|
|
20240627,151600,490958765,2390,2400,2400,2390,20
|
|
20240627,151500,490910865,2390,2390,2390,2390,0
|
|
20240627,151400,490910865,2390,2390,2390,2390,0
|
|
20240627,151300,490910865,2390,2390,2390,2390,0
|
|
20240627,151200,490910865,2390,2390,2390,2390,124
|
|
20240627,151100,490614505,2390,2390,2390,2390,3530
|
|
20240627,151000,482177805,2390,2385,2390,2385,213
|
|
20240627,150900,481669595,2385,2395,2395,2385,16223
|
|
20240627,150800,442841605,2400,2400,2400,2400,0
|
|
20240627,150700,442841605,2400,2400,2400,2400,0
|
|
20240627,150600,442841605,2400,2400,2400,2400,0
|
|
20240627,150500,442841605,2400,2400,2400,2400,0
|
|
20240627,150400,442841605,2400,2400,2400,2400,885
|
|
20240627,150300,440717605,2400,2400,2400,2400,0
|
|
20240627,150200,440717605,2400,2400,2400,2400,80
|
|
20240627,150100,440525605,2400,2405,2405,2400,103
|
|
20240627,150000,440278390,2405,2405,2405,2405,0
|
|
20240627,145900,440278390,2405,2405,2405,2405,0
|
|
20240627,145800,440278390,2405,2405,2405,2405,0
|
|
20240627,145700,440278390,2405,2405,2405,2405,0
|
|
20240627,145600,440278390,2405,2405,2405,2405,0
|
|
20240627,145500,440278390,2405,2405,2405,2405,0
|
|
20240627,145400,440278390,2405,2405,2405,2405,0
|
|
20240627,145300,440278390,2405,2405,2405,2405,0
|
|
20240627,145200,440278390,2405,2405,2405,2405,0
|
|
20240627,145100,440278390,2405,2405,2405,2405,1
|
|
20240627,145000,440275985,2400,2405,2405,2400,178
|
|
20240627,144900,439848780,2405,2405,2405,2405,0
|
|
20240627,144800,439848780,2405,2405,2405,2405,0
|
|
20240627,144700,439848780,2405,2405,2405,2405,41
|
|
20240627,144600,439750175,2405,2395,2405,2395,41
|
|
20240627,144500,439651970,2395,2395,2395,2395,0
|
|
20240627,144400,439651970,2395,2400,2400,2395,1218
|
|
20240627,144300,436729010,2405,2405,2405,2405,208
|
|
20240627,144200,436228770,2405,2405,2405,2405,0
|
|
20240627,144100,436228770,2405,2405,2405,2405,0
|
|
20240627,144000,436228770,2405,2405,2405,2405,0
|
|
20240627,143900,436228770,2405,2405,2405,2405,0
|
|
20240627,143800,436228770,2405,2405,2405,2405,0
|
|
20240627,143700,436228770,2405,2405,2405,2405,0
|
|
20240627,143600,436228770,2405,2400,2405,2400,2
|
|
20240627,143500,436223965,2405,2405,2405,2405,1501
|
|
20240627,143400,432614060,2400,2400,2400,2400,0
|
|
20240627,143300,432614060,2400,2400,2400,2400,0
|
|
20240627,143200,432614060,2400,2400,2400,2400,50
|
|
20240627,143100,432494060,2405,2405,2405,2405,0
|
|
20240627,143000,432494060,2405,2405,2405,2405,0
|
|
20240627,142900,432494060,2405,2405,2405,2405,0
|
|
20240627,142800,432494060,2405,2405,2405,2405,41
|
|
20240627,142700,432395455,2405,2405,2405,2405,0
|
|
20240627,142600,432395455,2405,2405,2405,2405,0
|
|
20240627,142500,432395455,2405,2405,2405,2405,1
|
|
20240627,142400,432393050,2400,2400,2400,2400,1103
|
|
20240627,142300,429745850,2405,2405,2405,2405,5
|
|
20240627,142200,429733825,2405,2405,2405,2405,0
|
|
20240627,142100,429733825,2405,2405,2405,2405,0
|
|
20240627,142000,429733825,2405,2405,2405,2405,0
|
|
20240627,141900,429733825,2405,2405,2405,2405,100
|
|
20240627,141800,429493325,2400,2400,2400,2400,0
|
|
20240627,141700,429493325,2400,2400,2400,2400,0
|
|
20240627,141600,429493325,2400,2400,2400,2400,0
|
|
20240627,141500,429493325,2400,2400,2400,2400,0
|
|
20240627,141400,429493325,2400,2400,2400,2400,0
|
|
20240627,141300,429493325,2400,2405,2405,2400,520
|
|
20240627,141200,428245225,2405,2400,2405,2400,70
|
|
20240627,141100,428077125,2405,2405,2405,2405,0
|
|
20240627,141000,428077125,2405,2405,2405,2405,0
|
|
20240627,140900,428077125,2405,2405,2405,2405,0
|
|
20240627,140800,428077125,2405,2405,2405,2405,0
|
|
20240627,140700,428077125,2405,2405,2405,2405,1
|
|
20240627,140600,428074720,2400,2400,2400,2400,0
|
|
20240627,140500,428074720,2400,2400,2400,2400,0
|
|
20240627,140400,428074720,2400,2400,2400,2400,598
|
|
20240627,140300,426639520,2400,2400,2400,2400,0
|
|
20240627,140200,426639520,2400,2400,2400,2400,0
|
|
20240627,140100,426639520,2400,2400,2400,2400,0
|
|
20240627,140000,426639520,2400,2400,2400,2400,450
|
|
20240627,135900,425559520,2400,2400,2400,2400,50
|
|
20240627,135800,425439520,2405,2405,2405,2405,0
|
|
20240627,135700,425439520,2405,2405,2405,2405,0
|
|
20240627,135600,425439520,2405,2405,2405,2405,0
|
|
20240627,135500,425439520,2405,2405,2405,2405,0
|
|
20240627,135400,425439520,2405,2400,2405,2400,1302
|
|
20240627,135300,422314695,2400,2400,2400,2400,0
|
|
20240627,135200,422314695,2400,2400,2400,2400,100
|
|
20240627,135100,422074695,2405,2405,2405,2405,0
|
|
20240627,135000,422074695,2405,2405,2405,2405,0
|
|
20240627,134900,422074695,2405,2405,2405,2405,0
|
|
20240627,134800,422074695,2405,2400,2405,2400,45
|
|
20240627,134700,421966480,2405,2405,2405,2405,0
|
|
20240627,134600,421966480,2405,2405,2405,2405,0
|
|
20240627,134500,421966480,2405,2405,2405,2405,0
|
|
20240627,134400,421966480,2405,2405,2405,2405,0
|
|
20240627,134300,421966480,2405,2405,2405,2405,0
|
|
20240627,134200,421966480,2405,2405,2405,2405,0
|
|
20240627,134100,421966480,2405,2400,2405,2400,2
|
|
20240627,134000,421961675,2405,2405,2405,2405,3
|
|
20240627,133900,421954460,2400,2405,2405,2400,506
|
|
20240627,133800,420740030,2405,2405,2405,2405,0
|
|
20240627,133700,420740030,2405,2405,2405,2405,0
|
|
20240627,133600,420740030,2405,2405,2405,2405,1
|
|
20240627,133500,420737625,2400,2400,2400,2400,49
|
|
20240627,133400,420620025,2400,2400,2400,2400,98
|
|
20240627,133300,420384825,2405,2405,2405,2405,0
|
|
20240627,133200,420384825,2405,2405,2405,2405,0
|
|
20240627,133100,420384825,2405,2405,2405,2405,0
|
|
20240627,133000,420384825,2405,2405,2405,2405,0
|
|
20240627,132900,420384825,2405,2405,2405,2405,416
|
|
20240627,132800,419384345,2400,2400,2400,2400,1
|
|
20240627,132700,419381945,2405,2405,2405,2405,0
|
|
20240627,132600,419381945,2405,2405,2405,2405,0
|
|
20240627,132500,419381945,2405,2405,2405,2405,0
|
|
20240627,132400,419381945,2405,2405,2405,2405,0
|
|
20240627,132300,419381945,2405,2405,2405,2405,1
|
|
20240627,132200,419379540,2400,2400,2400,2400,0
|
|
20240627,132100,419379540,2400,2405,2405,2400,14
|
|
20240627,132000,419345890,2405,2405,2405,2405,0
|
|
20240627,131900,419345890,2405,2405,2405,2405,0
|
|
20240627,131800,419345890,2405,2405,2405,2405,0
|
|
20240627,131700,419345890,2405,2405,2405,2405,0
|
|
20240627,131600,419345890,2405,2405,2405,2405,2
|
|
20240627,131500,419341080,2405,2405,2405,2405,0
|
|
20240627,131400,419341080,2405,2405,2405,2405,0
|
|
20240627,131300,419341080,2405,2405,2405,2405,1
|
|
20240627,131200,419338675,2405,2405,2405,2405,0
|
|
20240627,131100,419338675,2405,2405,2405,2405,41
|
|
20240627,131000,419240070,2405,2405,2405,2405,0
|
|
20240627,130900,419240070,2405,2405,2405,2405,1
|
|
20240627,130800,419237665,2400,2400,2400,2400,1
|
|
20240627,130700,419235265,2405,2405,2405,2405,3
|
|
20240627,130600,419228050,2405,2405,2405,2405,54
|
|
20240627,130500,419098180,2405,2405,2405,2405,2
|
|
20240627,130400,419093370,2400,2400,2400,2400,0
|
|
20240627,130300,419093370,2400,2400,2400,2400,0
|
|
20240627,130200,419093370,2400,2400,2400,2400,0
|
|
20240627,130100,419093370,2400,2400,2400,2400,0
|
|
20240627,130000,419093370,2400,2400,2400,2400,0
|
|
20240627,125900,419093370,2400,2400,2400,2400,130
|
|
20240627,125800,418781370,2400,2400,2400,2400,40
|
|
20240627,125700,418685370,2405,2405,2405,2405,0
|
|
20240627,125600,418685370,2405,2405,2405,2405,0
|
|
20240627,125500,418685370,2405,2405,2405,2405,0
|
|
20240627,125400,418685370,2405,2405,2405,2405,0
|
|
20240627,125300,418685370,2405,2405,2405,2405,100
|
|
20240627,125200,418444870,2405,2405,2405,2405,0
|
|
20240627,125100,418444870,2405,2405,2405,2405,100
|
|
20240627,125000,418204370,2410,2410,2410,2410,0
|
|
20240627,124900,418204370,2410,2405,2410,2405,925
|
|
20240627,124800,415977245,2410,2410,2410,2410,0
|
|
20240627,124700,415977245,2410,2410,2410,2410,0
|
|
20240627,124600,415977245,2410,2410,2410,2410,0
|
|
20240627,124500,415977245,2410,2410,2410,2410,82
|
|
20240627,124400,415779625,2410,2410,2410,2410,0
|
|
20240627,124300,415779625,2410,2410,2410,2410,41
|
|
20240627,124200,415680815,2410,2410,2410,2410,0
|
|
20240627,124100,415680815,2410,2410,2410,2410,49
|
|
20240627,124000,415562725,2410,2410,2410,2410,3
|
|
20240627,123900,415555495,2410,2410,2410,2410,0
|
|
20240627,123800,415555495,2410,2410,2410,2410,0
|
|
20240627,123700,415555495,2410,2410,2410,2410,1
|
|
20240627,123600,415553085,2410,2410,2410,2410,0
|
|
20240627,123500,415553085,2410,2410,2410,2410,0
|
|
20240627,123400,415553085,2410,2410,2410,2410,0
|
|
20240627,123300,415553085,2410,2410,2410,2410,0
|
|
20240627,123200,415553085,2410,2410,2410,2410,0
|
|
20240627,123100,415553085,2410,2410,2410,2410,0
|
|
20240627,123000,415553085,2410,2410,2410,2410,0
|
|
20240627,122900,415553085,2410,2410,2410,2410,0
|
|
20240627,122800,415553085,2410,2410,2410,2410,14
|
|
20240627,122700,415519345,2410,2410,2410,2410,0
|
|
20240627,122600,415519345,2410,2410,2410,2410,0
|
|
20240627,122500,415519345,2410,2410,2410,2410,3
|
|
20240627,122400,415512115,2410,2410,2410,2410,0
|
|
20240627,122300,415512115,2410,2410,2410,2410,0
|
|
20240627,122200,415512115,2410,2410,2410,2410,0
|
|
20240627,122100,415512115,2410,2410,2410,2410,97
|
|
20240627,122000,415278345,2410,2410,2410,2410,0
|
|
20240627,121900,415278345,2410,2410,2410,2410,0
|
|
20240627,121800,415278345,2410,2410,2410,2410,100
|
|
20240627,121700,415037345,2410,2410,2410,2410,0
|
|
20240627,121600,415037345,2410,2410,2410,2410,0
|
|
20240627,121500,415037345,2410,2410,2410,2410,1
|
|
20240627,121400,415034935,2410,2410,2410,2410,1
|
|
20240627,121300,415032525,2410,2410,2410,2410,0
|
|
20240627,121200,415032525,2410,2410,2410,2410,208
|
|
20240627,121100,414531245,2410,2410,2410,2410,0
|
|
20240627,121000,414531245,2410,2410,2410,2410,0
|
|
20240627,120900,414531245,2410,2410,2410,2410,0
|
|
20240627,120800,414531245,2410,2410,2410,2410,100
|
|
20240627,120700,414290245,2415,2415,2415,2415,0
|
|
20240627,120600,414290245,2415,2415,2415,2415,0
|
|
20240627,120500,414290245,2415,2415,2415,2415,0
|
|
20240627,120400,414290245,2415,2415,2415,2415,0
|
|
20240627,120300,414290245,2415,2415,2415,2415,0
|
|
20240627,120200,414290245,2415,2415,2415,2415,0
|
|
20240627,120100,414290245,2415,2415,2415,2415,0
|
|
20240627,120000,414290245,2415,2415,2415,2415,0
|
|
20240627,115900,414290245,2415,2405,2415,2405,4
|
|
20240627,115800,414280615,2405,2405,2405,2405,112
|
|
20240627,115700,414011255,2400,2400,2400,2400,0
|
|
20240627,115600,414011255,2400,2400,2400,2400,0
|
|
20240627,115500,414011255,2400,2400,2400,2400,0
|
|
20240627,115400,414011255,2400,2400,2400,2400,0
|
|
20240627,115300,414011255,2400,2410,2410,2400,301
|
|
20240627,115200,413288845,2400,2400,2400,2400,0
|
|
20240627,115100,413288845,2400,2405,2405,2400,933
|
|
20240627,115000,411045880,2410,2410,2410,2410,0
|
|
20240627,114900,411045880,2410,2410,2410,2410,22
|
|
20240627,114800,410992860,2410,2410,2410,2410,0
|
|
20240627,114700,410992860,2410,2410,2410,2410,41
|
|
20240627,114600,410894050,2410,2410,2410,2410,343
|
|
20240627,114500,410067420,2410,2410,2410,2410,190
|
|
20240627,114400,409609520,2415,2415,2415,2415,0
|
|
20240627,114300,409609520,2415,2415,2415,2415,41
|
|
20240627,114200,409510505,2415,2415,2415,2415,0
|
|
20240627,114100,409510505,2415,2415,2415,2415,0
|
|
20240627,114000,409510505,2415,2415,2415,2415,0
|
|
20240627,113900,409510505,2415,2415,2415,2415,3
|
|
20240627,113800,409503260,2415,2415,2415,2415,0
|
|
20240627,113700,409503260,2415,2415,2415,2415,0
|
|
20240627,113600,409503260,2415,2415,2415,2415,600
|
|
20240627,113500,408054260,2420,2420,2420,2420,0
|
|
20240627,113400,408054260,2420,2420,2420,2420,0
|
|
20240627,113300,408054260,2420,2415,2420,2415,42
|
|
20240627,113200,407952625,2425,2425,2425,2425,0
|
|
20240627,113100,407952625,2425,2415,2425,2415,282
|
|
20240627,113000,407270180,2415,2415,2415,2415,1
|
|
20240627,112900,407267765,2415,2415,2415,2415,543
|
|
20240627,112800,405956420,2415,2415,2415,2415,0
|
|
20240627,112700,405956420,2415,2415,2415,2415,3
|
|
20240627,112600,405949175,2410,2410,2410,2400,1743
|
|
20240627,112500,401765055,2405,2415,2415,2405,6931
|
|
20240627,112400,385061580,2420,2420,2420,2420,5118
|
|
20240627,112300,372676020,2420,2425,2425,2420,16385
|
|
20240627,112200,333010330,2425,2425,2425,2425,0
|
|
20240627,112100,333010330,2425,2425,2425,2425,635
|
|
20240627,112000,331470455,2430,2430,2430,2430,190
|
|
20240627,111900,331008755,2430,2425,2430,2425,18
|
|
20240627,111800,330965055,2425,2425,2425,2425,0
|
|
20240627,111700,330965055,2425,2425,2425,2425,80
|
|
20240627,111600,330771055,2430,2430,2430,2430,42
|
|
20240627,111500,330668995,2425,2425,2425,2425,38
|
|
20240627,111400,330576845,2425,2425,2425,2425,203
|
|
20240627,111300,330084570,2430,2430,2430,2430,0
|
|
20240627,111200,330084570,2430,2430,2430,2430,978
|
|
20240627,111100,327708030,2430,2430,2430,2430,1
|
|
20240627,111000,327705600,2435,2430,2435,2430,71
|
|
20240627,110900,327532820,2435,2435,2435,2435,6
|
|
20240627,110800,327518210,2435,2435,2435,2435,237
|
|
20240627,110700,326941115,2435,2440,2440,2435,4
|
|
20240627,110600,326931370,2435,2440,2440,2435,946
|
|
20240627,110500,324623200,2435,2440,2440,2435,761
|
|
20240627,110400,322769910,2435,2435,2440,2435,19462
|
|
20240627,110300,275342750,2435,2435,2435,2435,11
|
|
20240627,110200,275315965,2435,2435,2435,2435,2054
|
|
20240627,110100,270314475,2435,2430,2435,2430,14
|
|
20240627,110000,270280450,2435,2430,2435,2430,22
|
|
20240627,105900,270226975,2430,2430,2430,2430,0
|
|
20240627,105800,270226975,2430,2435,2435,2430,1344
|
|
20240627,105700,266961050,2430,2430,2430,2430,0
|
|
20240627,105600,266961050,2430,2430,2435,2430,91
|
|
20240627,105500,266739890,2435,2435,2435,2435,15
|
|
20240627,105400,266703365,2430,2430,2435,2430,66
|
|
20240627,105300,266542880,2435,2430,2435,2430,153
|
|
20240627,105200,266171085,2430,2430,2430,2430,950
|
|
20240627,105100,263862585,2425,2425,2425,2425,0
|
|
20240627,105000,263862585,2425,2425,2425,2425,178
|
|
20240627,104900,263430935,2430,2430,2430,2430,2
|
|
20240627,104800,263426075,2430,2425,2430,2425,689
|
|
20240627,104700,261752415,2425,2430,2430,2425,1567
|
|
20240627,104600,257950435,2430,2430,2430,2425,418
|
|
20240627,104500,256936210,2430,2435,2435,2430,2121
|
|
20240627,104400,251781575,2435,2435,2435,2430,5775
|
|
20240627,104300,237746745,2445,2445,2445,2435,262
|
|
20240627,104200,237108575,2445,2435,2460,2435,3622
|
|
20240627,104100,228243985,2460,2405,2475,2405,66112
|
|
20240627,104000,66292985,2405,2405,2405,2405,1
|
|
20240627,103900,66290580,2410,2410,2410,2400,202
|
|
20240627,103800,65805755,2410,2400,2410,2400,34
|
|
20240627,103700,65724000,2405,2385,2405,2385,3062
|
|
20240627,103600,58370710,2390,2390,2390,2380,1917
|
|
20240627,103500,53803045,2395,2395,2395,2395,0
|
|
20240627,103400,53803045,2395,2395,2395,2395,0
|
|
20240627,103300,53803045,2395,2395,2395,2395,0
|
|
20240627,103200,53803045,2395,2395,2395,2395,0
|
|
20240627,103100,53803045,2395,2400,2400,2385,1142
|
|
20240627,103000,51073545,2395,2395,2395,2395,208
|
|
20240627,102900,50575385,2400,2400,2400,2400,2
|
|
20240627,102800,50570585,2400,2400,2400,2400,0
|
|
20240627,102700,50570585,2400,2400,2400,2400,0
|
|
20240627,102600,50570585,2400,2400,2400,2400,0
|
|
20240627,102500,50570585,2400,2400,2400,2400,0
|
|
20240627,102400,50570585,2400,2400,2400,2400,91
|
|
20240627,102300,50352185,2400,2400,2400,2400,0
|
|
20240627,102200,50352185,2400,2400,2400,2400,0
|
|
20240627,102100,50352185,2400,2400,2400,2400,2
|
|
20240627,102000,50347385,2400,2405,2405,2400,307
|
|
20240627,101900,49610575,2405,2405,2405,2405,21
|
|
20240627,101800,49560070,2405,2405,2405,2405,2
|
|
20240627,101700,49555260,2405,2405,2405,2405,0
|
|
20240627,101600,49555260,2405,2405,2405,2405,0
|
|
20240627,101500,49555260,2405,2405,2405,2405,0
|
|
20240627,101400,49555260,2405,2400,2405,2400,101
|
|
20240627,101300,49312855,2400,2400,2400,2400,54
|
|
20240627,101200,49183255,2400,2400,2400,2400,0
|
|
20240627,101100,49183255,2400,2400,2400,2400,2
|
|
20240627,101000,49178455,2400,2400,2400,2400,1
|
|
20240627,100900,49176055,2390,2385,2390,2385,21
|
|
20240627,100800,49125935,2400,2400,2400,2400,21
|
|
20240627,100700,49075535,2400,2400,2400,2400,1
|
|
20240627,100600,49073135,2385,2385,2385,2385,0
|
|
20240627,100500,49073135,2385,2390,2390,2385,500
|
|
20240627,100400,47879575,2405,2405,2405,2405,3
|
|
20240627,100300,47872360,2405,2405,2405,2405,0
|
|
20240627,100200,47872360,2405,2405,2405,2405,21
|
|
20240627,100100,47821855,2405,2400,2405,2400,1018
|
|
20240627,100000,45373655,2400,2400,2400,2400,2
|
|
20240627,095900,45368855,2400,2395,2400,2395,1305
|
|
20240627,095800,42237230,2395,2390,2395,2390,890
|
|
20240627,095700,40107130,2390,2395,2395,2390,77
|
|
20240627,095600,39922995,2395,2395,2395,2395,0
|
|
20240627,095500,39922995,2395,2395,2395,2395,0
|
|
20240627,095400,39922995,2395,2395,2395,2395,0
|
|
20240627,095300,39922995,2395,2385,2395,2380,4004
|
|
20240627,095200,30387725,2385,2385,2385,2385,2470
|
|
20240627,095100,24496775,2390,2390,2390,2390,24
|
|
20240627,095000,24439415,2385,2385,2385,2385,1
|
|
20240627,094900,24437030,2390,2390,2390,2390,20
|
|
20240627,094800,24389230,2385,2385,2385,2385,1
|
|
20240627,094700,24386845,2385,2385,2385,2385,1
|
|
20240627,094600,24384460,2395,2390,2395,2390,819
|
|
20240627,094500,22427010,2390,2390,2390,2390,575
|
|
20240627,094400,21052760,2390,2390,2390,2390,220
|
|
20240627,094300,20526960,2395,2395,2395,2395,1
|
|
20240627,094200,20524565,2390,2390,2390,2390,0
|
|
20240627,094100,20524565,2390,2390,2390,2390,55
|
|
20240627,094000,20393115,2395,2395,2395,2395,11
|
|
20240627,093900,20366770,2395,2395,2395,2395,0
|
|
20240627,093800,20366770,2395,2390,2395,2390,35
|
|
20240627,093700,20282950,2395,2395,2395,2395,1
|
|
20240627,093600,20280555,2395,2395,2395,2395,2
|
|
20240627,093500,20275765,2395,2395,2395,2395,21
|
|
20240627,093400,20225470,2395,2395,2395,2395,0
|
|
20240627,093300,20225470,2395,2395,2395,2395,0
|
|
20240627,093200,20225470,2395,2395,2395,2395,0
|
|
20240627,093100,20225470,2395,2395,2395,2395,0
|
|
20240627,093000,20225470,2395,2395,2395,2395,31
|
|
20240627,092900,20151225,2395,2395,2395,2395,1
|
|
20240627,092800,20148830,2390,2390,2390,2390,0
|
|
20240627,092700,20148830,2390,2390,2390,2390,58
|
|
20240627,092600,20010210,2390,2390,2390,2390,1
|
|
20240627,092500,20007820,2395,2395,2395,2395,611
|
|
20240627,092400,18544475,2400,2400,2400,2400,0
|
|
20240627,092300,18544475,2400,2400,2400,2400,3
|
|
20240627,092200,18537275,2400,2400,2400,2400,21
|
|
20240627,092100,18486875,2395,2400,2400,2395,2
|
|
20240627,092000,18482080,2400,2400,2400,2400,25
|
|
20240627,091900,18422080,2400,2400,2400,2400,49
|
|
20240627,091800,18304480,2400,2400,2400,2400,5
|
|
20240627,091700,18292480,2400,2400,2400,2395,255
|
|
20240627,091600,17681730,2400,2400,2400,2400,0
|
|
20240627,091500,17681730,2400,2400,2400,2395,19
|
|
20240627,091400,17636135,2400,2400,2400,2400,161
|
|
20240627,091300,17249735,2395,2395,2395,2395,1869
|
|
20240627,091200,12773480,2395,2395,2395,2395,0
|
|
20240627,091100,12773480,2395,2400,2400,2395,52
|
|
20240627,091000,12648835,2400,2390,2400,2390,11
|
|
20240627,090900,12622535,2400,2400,2400,2390,12
|
|
20240627,090800,12593815,2390,2390,2390,2390,0
|
|
20240627,090700,12593815,2390,2390,2390,2390,2093
|
|
20240627,090600,7591545,2400,2400,2400,2400,5
|
|
20240627,090500,7579545,2400,2400,2400,2400,0
|
|
20240627,090400,7579545,2400,2400,2400,2400,1
|
|
20240627,090300,7577145,2385,2385,2385,2385,0
|
|
20240627,090200,7577145,2385,2385,2385,2385,0
|
|
20240627,090100,7577145,2385,2385,2385,2385,2506
|
|
20240627,090000,1600335,2385,2385,2385,2385,671
|