676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,201200,3891195740,19200,19200,19200,19200,0
|
|
20240627,201100,3891195740,19200,19200,19200,19200,0
|
|
20240627,201000,3891195740,19200,19200,19200,19200,0
|
|
20240627,200900,3891195740,19200,19200,19200,19200,0
|
|
20240627,200800,3891195740,19200,19200,19200,19200,0
|
|
20240627,200700,3891195740,19200,19200,19200,19200,0
|
|
20240627,200600,3891195740,19200,19200,19200,19200,0
|
|
20240627,200500,3891195740,19200,19200,19200,19200,0
|
|
20240627,200400,3891195740,19200,19200,19200,19200,0
|
|
20240627,200300,3891195740,19200,19200,19200,19200,0
|
|
20240627,200200,3891195740,19200,19200,19200,19200,0
|
|
20240627,200100,3891195740,19200,19200,19200,19200,0
|
|
20240627,200000,3891195740,19200,19200,19200,19200,0
|
|
20240627,195900,3891195740,19200,19200,19200,19200,0
|
|
20240627,195800,3891195740,19200,19200,19200,19200,0
|
|
20240627,195700,3891195740,19200,19200,19200,19200,0
|
|
20240627,195600,3891195740,19200,19200,19200,19200,0
|
|
20240627,195500,3891195740,19200,19200,19200,19200,0
|
|
20240627,195400,3891195740,19200,19200,19200,19200,0
|
|
20240627,195300,3891195740,19200,19200,19200,19200,0
|
|
20240627,195200,3891195740,19200,19200,19200,19200,0
|
|
20240627,195100,3891195740,19200,19200,19200,19200,0
|
|
20240627,195000,3891195740,19200,19200,19200,19200,0
|
|
20240627,194900,3891195740,19200,19200,19200,19200,0
|
|
20240627,194800,3891195740,19200,19200,19200,19200,0
|
|
20240627,194700,3891195740,19200,19200,19200,19200,0
|
|
20240627,194600,3891195740,19200,19200,19200,19200,0
|
|
20240627,194500,3891195740,19200,19200,19200,19200,0
|
|
20240627,194400,3891195740,19200,19200,19200,19200,0
|
|
20240627,194300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,194200,3891195740,19200,19200,19200,19200,0
|
|
20240627,194100,3891195740,19200,19200,19200,19200,0
|
|
20240627,194000,3891195740,19200,19200,19200,19200,0
|
|
20240627,193900,3891195740,19200,19200,19200,19200,0
|
|
20240627,193800,3891195740,19200,19200,19200,19200,0
|
|
20240627,193700,3891195740,19200,19200,19200,19200,0
|
|
20240627,193600,3891195740,19200,19200,19200,19200,0
|
|
20240627,193500,3891195740,19200,19200,19200,19200,0
|
|
20240627,193400,3891195740,19200,19200,19200,19200,0
|
|
20240627,193300,3891195740,19200,19200,19200,19200,0
|
|
20240627,193200,3891195740,19200,19200,19200,19200,0
|
|
20240627,193100,3891195740,19200,19200,19200,19200,0
|
|
20240627,193000,3891195740,19200,19200,19200,19200,0
|
|
20240627,192900,3891195740,19200,19200,19200,19200,0
|
|
20240627,192800,3891195740,19200,19200,19200,19200,0
|
|
20240627,192700,3891195740,19200,19200,19200,19200,0
|
|
20240627,192600,3891195740,19200,19200,19200,19200,0
|
|
20240627,192500,3891195740,19200,19200,19200,19200,0
|
|
20240627,192400,3891195740,19200,19200,19200,19200,0
|
|
20240627,192300,3891195740,19200,19200,19200,19200,0
|
|
20240627,192200,3891195740,19200,19200,19200,19200,0
|
|
20240627,192100,3891195740,19200,19200,19200,19200,0
|
|
20240627,192000,3891195740,19200,19200,19200,19200,0
|
|
20240627,191900,3891195740,19200,19200,19200,19200,0
|
|
20240627,191800,3891195740,19200,19200,19200,19200,0
|
|
20240627,191700,3891195740,19200,19200,19200,19200,0
|
|
20240627,191600,3891195740,19200,19200,19200,19200,0
|
|
20240627,191500,3891195740,19200,19200,19200,19200,0
|
|
20240627,191400,3891195740,19200,19200,19200,19200,0
|
|
20240627,191300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,191200,3891195740,19200,19200,19200,19200,0
|
|
20240627,191100,3891195740,19200,19200,19200,19200,0
|
|
20240627,191000,3891195740,19200,19200,19200,19200,0
|
|
20240627,190900,3891195740,19200,19200,19200,19200,0
|
|
20240627,190800,3891195740,19200,19200,19200,19200,0
|
|
20240627,190700,3891195740,19200,19200,19200,19200,0
|
|
20240627,190600,3891195740,19200,19200,19200,19200,0
|
|
20240627,190500,3891195740,19200,19200,19200,19200,0
|
|
20240627,190400,3891195740,19200,19200,19200,19200,0
|
|
20240627,190300,3891195740,19200,19200,19200,19200,0
|
|
20240627,190200,3891195740,19200,19200,19200,19200,0
|
|
20240627,190100,3891195740,19200,19200,19200,19200,0
|
|
20240627,190000,3891195740,19200,19200,19200,19200,0
|
|
20240627,185900,3891195740,19200,19200,19200,19200,0
|
|
20240627,185800,3891195740,19200,19200,19200,19200,0
|
|
20240627,185700,3891195740,19200,19200,19200,19200,0
|
|
20240627,185600,3891195740,19200,19200,19200,19200,0
|
|
20240627,185500,3891195740,19200,19200,19200,19200,0
|
|
20240627,185400,3891195740,19200,19200,19200,19200,0
|
|
20240627,185300,3891195740,19200,19200,19200,19200,0
|
|
20240627,185200,3891195740,19200,19200,19200,19200,0
|
|
20240627,185100,3891195740,19200,19200,19200,19200,0
|
|
20240627,185000,3891195740,19200,19200,19200,19200,0
|
|
20240627,184900,3891195740,19200,19200,19200,19200,0
|
|
20240627,184800,3891195740,19200,19200,19200,19200,0
|
|
20240627,184700,3891195740,19200,19200,19200,19200,0
|
|
20240627,184600,3891195740,19200,19200,19200,19200,0
|
|
20240627,184500,3891195740,19200,19200,19200,19200,0
|
|
20240627,184400,3891195740,19200,19200,19200,19200,0
|
|
20240627,184300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,184200,3891195740,19200,19200,19200,19200,0
|
|
20240627,184100,3891195740,19200,19200,19200,19200,0
|
|
20240627,184000,3891195740,19200,19200,19200,19200,0
|
|
20240627,183900,3891195740,19200,19200,19200,19200,0
|
|
20240627,183800,3891195740,19200,19200,19200,19200,0
|
|
20240627,183700,3891195740,19200,19200,19200,19200,0
|
|
20240627,183600,3891195740,19200,19200,19200,19200,0
|
|
20240627,183500,3891195740,19200,19200,19200,19200,0
|
|
20240627,183400,3891195740,19200,19200,19200,19200,0
|
|
20240627,183300,3891195740,19200,19200,19200,19200,0
|
|
20240627,183200,3891195740,19200,19200,19200,19200,0
|
|
20240627,183100,3891195740,19200,19200,19200,19200,0
|
|
20240627,183000,3891195740,19200,19200,19200,19200,0
|
|
20240627,182900,3891195740,19200,19200,19200,19200,0
|
|
20240627,182800,3891195740,19200,19200,19200,19200,0
|
|
20240627,182700,3891195740,19200,19200,19200,19200,0
|
|
20240627,182600,3891195740,19200,19200,19200,19200,0
|
|
20240627,182500,3891195740,19200,19200,19200,19200,0
|
|
20240627,182400,3891195740,19200,19200,19200,19200,0
|
|
20240627,182300,3891195740,19200,19200,19200,19200,0
|
|
20240627,182200,3891195740,19200,19200,19200,19200,0
|
|
20240627,182100,3891195740,19200,19200,19200,19200,0
|
|
20240627,182000,3891195740,19200,19200,19200,19200,0
|
|
20240627,181900,3891195740,19200,19200,19200,19200,0
|
|
20240627,181800,3891195740,19200,19200,19200,19200,0
|
|
20240627,181700,3891195740,19200,19200,19200,19200,0
|
|
20240627,181600,3891195740,19200,19200,19200,19200,0
|
|
20240627,181500,3891195740,19200,19200,19200,19200,0
|
|
20240627,181400,3891195740,19200,19200,19200,19200,0
|
|
20240627,181300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,181200,3891195740,19200,19200,19200,19200,0
|
|
20240627,181100,3891195740,19200,19200,19200,19200,0
|
|
20240627,181000,3891195740,19200,19200,19200,19200,0
|
|
20240627,180900,3891195740,19200,19200,19200,19200,0
|
|
20240627,180800,3891195740,19200,19200,19200,19200,0
|
|
20240627,180700,3891195740,19200,19200,19200,19200,0
|
|
20240627,180600,3891195740,19200,19200,19200,19200,0
|
|
20240627,180500,3891195740,19200,19200,19200,19200,0
|
|
20240627,180400,3891195740,19200,19200,19200,19200,0
|
|
20240627,180300,3891195740,19200,19200,19200,19200,0
|
|
20240627,180200,3891195740,19200,19200,19200,19200,0
|
|
20240627,180100,3891195740,19200,19200,19200,19200,0
|
|
20240627,180000,3891195740,19200,19200,19200,19200,0
|
|
20240627,175900,3891195740,19200,19200,19200,19200,0
|
|
20240627,175800,3891195740,19200,19200,19200,19200,0
|
|
20240627,175700,3891195740,19200,19200,19200,19200,0
|
|
20240627,175600,3891195740,19200,19200,19200,19200,0
|
|
20240627,175500,3891195740,19200,19200,19200,19200,0
|
|
20240627,175400,3891195740,19200,19200,19200,19200,0
|
|
20240627,175300,3891195740,19200,19200,19200,19200,0
|
|
20240627,175200,3891195740,19200,19200,19200,19200,0
|
|
20240627,175100,3891195740,19200,19200,19200,19200,0
|
|
20240627,175000,3891195740,19200,19200,19200,19200,0
|
|
20240627,174900,3891195740,19200,19200,19200,19200,0
|
|
20240627,174800,3891195740,19200,19200,19200,19200,0
|
|
20240627,174700,3891195740,19200,19200,19200,19200,0
|
|
20240627,174600,3891195740,19200,19200,19200,19200,0
|
|
20240627,174500,3891195740,19200,19200,19200,19200,0
|
|
20240627,174400,3891195740,19200,19200,19200,19200,0
|
|
20240627,174300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,174200,3891195740,19200,19200,19200,19200,0
|
|
20240627,174100,3891195740,19200,19200,19200,19200,0
|
|
20240627,174000,3891195740,19200,19200,19200,19200,0
|
|
20240627,173900,3891195740,19200,19200,19200,19200,0
|
|
20240627,173800,3891195740,19200,19200,19200,19200,0
|
|
20240627,173700,3891195740,19200,19200,19200,19200,0
|
|
20240627,173600,3891195740,19200,19200,19200,19200,0
|
|
20240627,173500,3891195740,19200,19200,19200,19200,0
|
|
20240627,173400,3891195740,19200,19200,19200,19200,0
|
|
20240627,173300,3891195740,19200,19200,19200,19200,0
|
|
20240627,173200,3891195740,19200,19200,19200,19200,0
|
|
20240627,173100,3891195740,19200,19200,19200,19200,0
|
|
20240627,173000,3891195740,19200,19200,19200,19200,0
|
|
20240627,172900,3891195740,19200,19200,19200,19200,0
|
|
20240627,172800,3891195740,19200,19200,19200,19200,0
|
|
20240627,172700,3891195740,19200,19200,19200,19200,0
|
|
20240627,172600,3891195740,19200,19200,19200,19200,0
|
|
20240627,172500,3891195740,19200,19200,19200,19200,0
|
|
20240627,172400,3891195740,19200,19200,19200,19200,0
|
|
20240627,172300,3891195740,19200,19200,19200,19200,0
|
|
20240627,172200,3891195740,19200,19200,19200,19200,0
|
|
20240627,172100,3891195740,19200,19200,19200,19200,0
|
|
20240627,172000,3891195740,19200,19200,19200,19200,0
|
|
20240627,171900,3891195740,19200,19200,19200,19200,0
|
|
20240627,171800,3891195740,19200,19200,19200,19200,0
|
|
20240627,171700,3891195740,19200,19200,19200,19200,0
|
|
20240627,171600,3891195740,19200,19200,19200,19200,0
|
|
20240627,171500,3891195740,19200,19200,19200,19200,0
|
|
20240627,171400,3891195740,19200,19200,19200,19200,0
|
|
20240627,171300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,171200,3891195740,19200,19200,19200,19200,0
|
|
20240627,171100,3891195740,19200,19200,19200,19200,0
|
|
20240627,171000,3891195740,19200,19200,19200,19200,0
|
|
20240627,170900,3891195740,19200,19200,19200,19200,0
|
|
20240627,170800,3891195740,19200,19200,19200,19200,0
|
|
20240627,170700,3891195740,19200,19200,19200,19200,0
|
|
20240627,170600,3891195740,19200,19200,19200,19200,0
|
|
20240627,170500,3891195740,19200,19200,19200,19200,0
|
|
20240627,170400,3891195740,19200,19200,19200,19200,0
|
|
20240627,170300,3891195740,19200,19200,19200,19200,0
|
|
20240627,170200,3891195740,19200,19200,19200,19200,0
|
|
20240627,170100,3891195740,19200,19200,19200,19200,0
|
|
20240627,170000,3891195740,19200,19200,19200,19200,0
|
|
20240627,165900,3891195740,19200,19200,19200,19200,0
|
|
20240627,165800,3891195740,19200,19200,19200,19200,0
|
|
20240627,165700,3891195740,19200,19200,19200,19200,0
|
|
20240627,165600,3891195740,19200,19200,19200,19200,0
|
|
20240627,165500,3891195740,19200,19200,19200,19200,0
|
|
20240627,165400,3891195740,19200,19200,19200,19200,0
|
|
20240627,165300,3891195740,19200,19200,19200,19200,0
|
|
20240627,165200,3891195740,19200,19200,19200,19200,0
|
|
20240627,165100,3891195740,19200,19200,19200,19200,0
|
|
20240627,165000,3891195740,19200,19200,19200,19200,0
|
|
20240627,164900,3891195740,19200,19200,19200,19200,0
|
|
20240627,164800,3891195740,19200,19200,19200,19200,0
|
|
20240627,164700,3891195740,19200,19200,19200,19200,0
|
|
20240627,164600,3891195740,19200,19200,19200,19200,0
|
|
20240627,164500,3891195740,19200,19200,19200,19200,0
|
|
20240627,164400,3891195740,19200,19200,19200,19200,0
|
|
20240627,164300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,164200,3891195740,19200,19200,19200,19200,0
|
|
20240627,164100,3891195740,19200,19200,19200,19200,0
|
|
20240627,164000,3891195740,19200,19200,19200,19200,0
|
|
20240627,163900,3891195740,19200,19200,19200,19200,0
|
|
20240627,163800,3891195740,19200,19200,19200,19200,0
|
|
20240627,163700,3891195740,19200,19200,19200,19200,0
|
|
20240627,163600,3891195740,19200,19200,19200,19200,0
|
|
20240627,163500,3891195740,19200,19200,19200,19200,0
|
|
20240627,163400,3891195740,19200,19200,19200,19200,0
|
|
20240627,163300,3891195740,19200,19200,19200,19200,0
|
|
20240627,163200,3891195740,19200,19200,19200,19200,0
|
|
20240627,163100,3891195740,19200,19200,19200,19200,0
|
|
20240627,163000,3891195740,19200,19200,19200,19200,0
|
|
20240627,162900,3891195740,19200,19200,19200,19200,0
|
|
20240627,162800,3891195740,19200,19200,19200,19200,0
|
|
20240627,162700,3891195740,19200,19200,19200,19200,0
|
|
20240627,162600,3891195740,19200,19200,19200,19200,0
|
|
20240627,162500,3891195740,19200,19200,19200,19200,0
|
|
20240627,162400,3891195740,19200,19200,19200,19200,0
|
|
20240627,162300,3891195740,19200,19200,19200,19200,0
|
|
20240627,162200,3891195740,19200,19200,19200,19200,0
|
|
20240627,162100,3891195740,19200,19200,19200,19200,0
|
|
20240627,162000,3891195740,19200,19200,19200,19200,0
|
|
20240627,161900,3891195740,19200,19200,19200,19200,0
|
|
20240627,161800,3891195740,19200,19200,19200,19200,0
|
|
20240627,161700,3891195740,19200,19200,19200,19200,0
|
|
20240627,161600,3891195740,19200,19200,19200,19200,0
|
|
20240627,161500,3891195740,19200,19200,19200,19200,0
|
|
20240627,161400,3891195740,19200,19200,19200,19200,0
|
|
20240627,161300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,161200,3891195740,19200,19200,19200,19200,0
|
|
20240627,161100,3891195740,19200,19200,19200,19200,0
|
|
20240627,161000,3891195740,19200,19200,19200,19200,0
|
|
20240627,160900,3891195740,19200,19200,19200,19200,0
|
|
20240627,160800,3891195740,19200,19200,19200,19200,0
|
|
20240627,160700,3891195740,19200,19200,19200,19200,0
|
|
20240627,160600,3891195740,19200,19200,19200,19200,0
|
|
20240627,160500,3891195740,19200,19200,19200,19200,0
|
|
20240627,160400,3891195740,19200,19200,19200,19200,0
|
|
20240627,160300,3891195740,19200,19200,19200,19200,0
|
|
20240627,160200,3891195740,19200,19200,19200,19200,0
|
|
20240627,160100,3891195740,19200,19200,19200,19200,0
|
|
20240627,160000,3891195740,19200,19200,19200,19200,0
|
|
20240627,155900,3891195740,19200,19200,19200,19200,0
|
|
20240627,155800,3891195740,19200,19200,19200,19200,0
|
|
20240627,155700,3891195740,19200,19200,19200,19200,0
|
|
20240627,155600,3891195740,19200,19200,19200,19200,0
|
|
20240627,155500,3891195740,19200,19200,19200,19200,0
|
|
20240627,155400,3891195740,19200,19200,19200,19200,0
|
|
20240627,155300,3891195740,19200,19200,19200,19200,0
|
|
20240627,155200,3891195740,19200,19200,19200,19200,0
|
|
20240627,155100,3891195740,19200,19200,19200,19200,0
|
|
20240627,155000,3891195740,19200,19200,19200,19200,0
|
|
20240627,154900,3891195740,19200,19200,19200,19200,0
|
|
20240627,154800,3891195740,19200,19200,19200,19200,0
|
|
20240627,154700,3891195740,19200,19200,19200,19200,0
|
|
20240627,154600,3891195740,19200,19200,19200,19200,0
|
|
20240627,154500,3891195740,19200,19200,19200,19200,0
|
|
20240627,154400,3891195740,19200,19200,19200,19200,0
|
|
20240627,154300,3891195740,19200,19200,19200,19200,4676
|
|
20240627,154200,3891195740,19200,19200,19200,19200,0
|
|
20240627,154100,3891195740,19200,19200,19200,19200,0
|
|
20240627,154000,3891195740,19200,19200,19200,19200,0
|
|
20240627,153900,3891195740,19200,19200,19200,19200,0
|
|
20240627,153800,3891195740,19200,19200,19200,19200,0
|
|
20240627,153700,3891195740,19200,19200,19200,19200,0
|
|
20240627,153600,3891195740,19200,19200,19200,19200,0
|
|
20240627,153500,3891195740,19200,19200,19200,19200,0
|
|
20240627,153400,3891195740,19200,19200,19200,19200,0
|
|
20240627,153300,3891195740,19200,19200,19200,19200,0
|
|
20240627,153200,3891195740,19200,19200,19200,19200,0
|
|
20240627,153100,3891195740,19200,19200,19200,19200,0
|
|
20240627,153000,3891195740,19200,19200,19200,19200,4676
|
|
20240627,152900,3801416540,19270,19270,19270,19270,0
|
|
20240627,152800,3801416540,19270,19270,19270,19270,0
|
|
20240627,152700,3801416540,19270,19270,19270,19270,0
|
|
20240627,152600,3801416540,19270,19270,19270,19270,0
|
|
20240627,152500,3801416540,19270,19270,19270,19270,0
|
|
20240627,152400,3801416540,19270,19270,19270,19270,0
|
|
20240627,152300,3801416540,19270,19270,19270,19270,0
|
|
20240627,152200,3801416540,19270,19270,19270,19270,0
|
|
20240627,152100,3801416540,19270,19270,19270,19270,0
|
|
20240627,152000,3801416540,19270,19270,19270,19270,0
|
|
20240627,151900,3801416540,19270,19250,19270,19210,173
|
|
20240627,151800,3798087250,19260,19160,19270,19160,1908
|
|
20240627,151700,3761472790,19140,19140,19160,19130,934
|
|
20240627,151600,3743587300,19160,19130,19160,19120,1713
|
|
20240627,151500,3710811610,19140,19150,19150,19130,937
|
|
20240627,151400,3692881290,19150,19140,19160,19120,2051
|
|
20240627,151300,3653615660,19140,19140,19160,19130,1777
|
|
20240627,151200,3619597050,19150,19140,19170,19130,1183
|
|
20240627,151100,3596952000,19130,19110,19150,19110,2277
|
|
20240627,151000,3553415190,19120,19120,19150,19110,2080
|
|
20240627,150900,3513638350,19120,19120,19140,19110,1675
|
|
20240627,150800,3481615220,19120,19110,19130,19110,1963
|
|
20240627,150700,3444092610,19120,19110,19130,19090,2753
|
|
20240627,150600,3391492000,19120,19120,19150,19110,1480
|
|
20240627,150500,3363184550,19120,19150,19150,19120,1562
|
|
20240627,150400,3333301790,19150,19120,19180,19120,1156
|
|
20240627,150300,3311165980,19140,19120,19180,19120,1817
|
|
20240627,150200,3276396330,19120,19180,19180,19120,2143
|
|
20240627,150100,3235348060,19180,19210,19230,19180,4349
|
|
20240627,150000,3151832210,19220,19210,19230,19200,2226
|
|
20240627,145900,3109060010,19220,19240,19240,19210,1640
|
|
20240627,145800,3077536310,19240,19250,19260,19230,1486
|
|
20240627,145700,3048942580,19260,19280,19280,19260,1453
|
|
20240627,145600,3020950770,19280,19270,19290,19260,449
|
|
20240627,145500,3012295920,19280,19260,19280,19260,612
|
|
20240627,145400,3000505500,19260,19270,19350,19260,671
|
|
20240627,145300,2987558330,19270,19250,19270,19250,753
|
|
20240627,145200,2973057310,19250,19250,19260,19250,516
|
|
20240627,145100,2963121650,19260,19260,19260,19250,623
|
|
20240627,145000,2951125430,19260,19260,19260,19250,532
|
|
20240627,144900,2940883960,19260,19240,19260,19240,678
|
|
20240627,144800,2927837660,19240,19240,19250,19230,1640
|
|
20240627,144700,2896284530,19240,19260,19260,19240,496
|
|
20240627,144600,2886735380,19260,19250,19260,19230,697
|
|
20240627,144500,2873323850,19250,19280,19290,19230,889
|
|
20240627,144400,2856207570,19270,19290,19300,19270,444
|
|
20240627,144300,2847642410,19290,19300,19310,19250,911
|
|
20240627,144200,2830072380,19300,19250,19300,19240,669
|
|
20240627,144100,2817185770,19250,19260,19260,19230,1898
|
|
20240627,144000,2780655830,19270,19260,19270,19260,281
|
|
20240627,143900,2775241820,19260,19270,19270,19260,804
|
|
20240627,143800,2759753520,19280,19270,19300,19270,617
|
|
20240627,143700,2747859070,19270,19290,19290,19270,258
|
|
20240627,143600,2742883180,19290,19290,19300,19280,811
|
|
20240627,143500,2727244520,19280,19260,19280,19250,596
|
|
20240627,143400,2715762140,19260,19270,19270,19260,595
|
|
20240627,143300,2704301870,19260,19270,19270,19260,1044
|
|
20240627,143200,2684186800,19270,19280,19280,19270,1293
|
|
20240627,143100,2659264410,19280,19280,19290,19270,241
|
|
20240627,143000,2654618330,19280,19280,19280,19270,645
|
|
20240627,142900,2642187440,19270,19270,19300,19270,487
|
|
20240627,142800,2632799190,19280,19290,19300,19280,580
|
|
20240627,142700,2621614370,19280,19290,19290,19280,806
|
|
20240627,142600,2606073140,19290,19320,19320,19290,833
|
|
20240627,142500,2589992490,19320,19330,19340,19320,389
|
|
20240627,142400,2582472630,19350,19300,19360,19300,741
|
|
20240627,142300,2568160660,19290,19280,19490,19280,1090
|
|
20240627,142200,2547073960,19290,19260,19290,19250,1204
|
|
20240627,142100,2523877600,19270,19270,19280,19270,125
|
|
20240627,142000,2521468620,19270,19270,19280,19260,1233
|
|
20240627,141900,2497711880,19270,19310,19310,19270,3190
|
|
20240627,141800,2436156610,19310,19330,19340,19310,1565
|
|
20240627,141700,2405920590,19340,19330,19340,19330,312
|
|
20240627,141600,2399889500,19330,19340,19340,19330,295
|
|
20240627,141500,2394187040,19340,19340,19340,19330,593
|
|
20240627,141400,2382721020,19340,19340,19340,19330,324
|
|
20240627,141300,2376457870,19340,19350,19350,19340,1770
|
|
20240627,141200,2342225730,19360,19350,19360,19340,360
|
|
20240627,141100,2335260210,19350,19330,19350,19330,668
|
|
20240627,141000,2322343340,19340,19350,19350,19340,594
|
|
20240627,140900,2310855170,19350,19350,19350,19340,569
|
|
20240627,140800,2299849540,19340,19340,19350,19340,395
|
|
20240627,140700,2292206860,19340,19350,19350,19340,313
|
|
20240627,140600,2286153310,19350,19350,19360,19340,1217
|
|
20240627,140500,2262605570,19360,19360,19370,19350,384
|
|
20240627,140400,2255171900,19370,19360,19370,19360,317
|
|
20240627,140300,2249034360,19370,19360,19370,19350,373
|
|
20240627,140200,2241815140,19350,19360,19360,19350,598
|
|
20240627,140100,2230238130,19370,19360,19380,19360,1181
|
|
20240627,140000,2207362480,19370,19380,19380,19360,2038
|
|
20240627,135900,2167894320,19380,19380,19390,19380,678
|
|
20240627,135800,2154754340,19370,19380,19380,19370,294
|
|
20240627,135700,2149059410,19370,19370,19380,19370,1134
|
|
20240627,135600,2127092960,19370,19360,19370,19360,281
|
|
20240627,135500,2121652430,19360,19380,19380,19360,870
|
|
20240627,135400,2104802730,19380,19400,19400,19370,2483
|
|
20240627,135300,2056677140,19390,19400,19400,19390,271
|
|
20240627,135200,2051420570,19390,19370,19390,19370,971
|
|
20240627,135100,2032603900,19370,19380,19380,19370,338
|
|
20240627,135000,2026056380,19380,19380,19390,19370,171
|
|
20240627,134900,2022742800,19380,19380,19380,19380,124
|
|
20240627,134800,2020339680,19390,19380,19390,19370,341
|
|
20240627,134700,2013732750,19380,19370,19380,19370,771
|
|
20240627,134600,1998798380,19360,19360,19370,19360,919
|
|
20240627,134500,1981005610,19360,19360,19370,19360,517
|
|
20240627,134400,1970994720,19370,19390,19390,19360,1944
|
|
20240627,134300,1933330000,19390,19390,19400,19380,698
|
|
20240627,134200,1919796480,19400,19400,19400,19390,221
|
|
20240627,134100,1915509480,19400,19390,19400,19380,401
|
|
20240627,134000,1907734250,19380,19380,19390,19380,145
|
|
20240627,133900,1904923610,19380,19380,19390,19380,285
|
|
20240627,133800,1899399230,19390,19390,19390,19390,222
|
|
20240627,133700,1895094650,19380,19390,19400,19380,346
|
|
20240627,133600,1888386530,19380,19380,19380,19370,360
|
|
20240627,133500,1881410220,19380,19390,19390,19370,406
|
|
20240627,133400,1873540420,19380,19400,19400,19380,585
|
|
20240627,133300,1862198300,19380,19420,19420,19380,870
|
|
20240627,133200,1845319180,19430,19440,19440,19410,431
|
|
20240627,133100,1836943870,19440,19500,19520,19410,5356
|
|
20240627,133000,1732528140,19520,19520,19520,19510,717
|
|
20240627,132900,1718537900,19520,19530,19530,19510,1157
|
|
20240627,132800,1695951330,19530,19550,19550,19520,492
|
|
20240627,132700,1686343020,19540,19600,19600,19540,6383
|
|
20240627,132600,1561380900,19600,19610,19610,19600,377
|
|
20240627,132500,1553989450,19600,19610,19620,19600,203
|
|
20240627,132400,1550009030,19620,19610,19620,19610,173
|
|
20240627,132300,1546616410,19610,19600,19610,19600,138
|
|
20240627,132200,1543910750,19600,19610,19620,19600,119
|
|
20240627,132100,1541577050,19610,19610,19610,19600,370
|
|
20240627,132000,1534321360,19610,19610,19620,19610,699
|
|
20240627,131900,1520613850,19610,19620,19620,19610,88
|
|
20240627,131800,1518887820,19620,19610,19620,19610,293
|
|
20240627,131700,1513140850,19620,19620,19620,19610,87
|
|
20240627,131600,1511434240,19610,19610,19620,19610,220
|
|
20240627,131500,1507119950,19610,19610,19620,19610,63
|
|
20240627,131400,1505884410,19610,19610,19620,19610,164
|
|
20240627,131300,1502668030,19610,19640,19640,19610,909
|
|
20240627,131200,1484835970,19630,19620,19630,19620,50
|
|
20240627,131100,1483854560,19620,19620,19630,19620,249
|
|
20240627,131000,1478969020,19620,19640,19640,19620,172
|
|
20240627,130900,1475593630,19640,19630,19640,19630,58
|
|
20240627,130800,1474454930,19630,19630,19630,19620,109
|
|
20240627,130700,1472315830,19630,19630,19630,19620,122
|
|
20240627,130600,1469922170,19630,19640,19640,19620,73
|
|
20240627,130500,1468489400,19630,19630,19640,19620,31
|
|
20240627,130400,1467880780,19620,19620,19630,19620,139
|
|
20240627,130300,1465153120,19620,19630,19630,19620,36
|
|
20240627,130200,1464446450,19620,19630,19630,19620,137
|
|
20240627,130100,1461758420,19630,19630,19640,19620,33
|
|
20240627,130000,1461110630,19630,19630,19630,19620,88
|
|
20240627,125900,1459383770,19630,19630,19630,19620,65
|
|
20240627,125800,1458108140,19620,19630,19630,19620,20
|
|
20240627,125700,1457715630,19620,19630,19630,19620,51
|
|
20240627,125600,1456714900,19630,19620,19630,19620,95
|
|
20240627,125500,1454850630,19630,19620,19630,19620,17
|
|
20240627,125400,1454517000,19630,19630,19640,19630,142
|
|
20240627,125300,1451729530,19620,19630,19630,19620,21
|
|
20240627,125200,1451317390,19620,19630,19640,19620,107
|
|
20240627,125100,1449217240,19630,19630,19630,19630,13
|
|
20240627,125000,1448962050,19630,19640,19640,19630,25
|
|
20240627,124900,1448471060,19640,19620,19640,19620,593
|
|
20240627,124800,1436825650,19630,19620,19630,19620,30
|
|
20240627,124700,1436236840,19630,19630,19630,19630,78
|
|
20240627,124600,1434705700,19640,19630,19640,19630,47
|
|
20240627,124500,1433783000,19630,19650,19650,19630,98
|
|
20240627,124400,1431858330,19640,19640,19640,19630,90
|
|
20240627,124300,1430090740,19640,19620,19640,19610,74
|
|
20240627,124200,1428638770,19630,19620,19630,19620,9
|
|
20240627,124100,1428462160,19620,19630,19630,19620,170
|
|
20240627,124000,1425126150,19620,19640,19640,19620,81
|
|
20240627,123900,1423536250,19640,19650,19650,19620,370
|
|
20240627,123800,1416274730,19670,19660,19670,19640,51
|
|
20240627,123700,1415272940,19650,19650,19650,19620,86
|
|
20240627,123600,1413584510,19650,19660,19670,19650,45
|
|
20240627,123500,1412699730,19670,19670,19680,19670,18
|
|
20240627,123400,1412345580,19680,19680,19690,19680,34
|
|
20240627,123300,1411676360,19680,19690,19690,19680,55
|
|
20240627,123200,1410593840,19700,19690,19700,19680,54
|
|
20240627,123100,1409530440,19690,19680,19690,19680,234
|
|
20240627,123000,1404924260,19660,19660,19660,19660,5
|
|
20240627,122900,1404825960,19670,19650,19670,19640,182
|
|
20240627,122800,1401246730,19650,19650,19660,19650,27
|
|
20240627,122700,1400716170,19650,19650,19650,19650,60
|
|
20240627,122600,1399537170,19650,19640,19650,19640,102
|
|
20240627,122500,1397533470,19650,19640,19660,19640,112
|
|
20240627,122400,1395332670,19630,19630,19640,19620,171
|
|
20240627,122300,1391976230,19640,19640,19640,19630,13
|
|
20240627,122200,1391720950,19630,19640,19650,19630,67
|
|
20240627,122100,1390405040,19640,19640,19650,19630,92
|
|
20240627,122000,1388597620,19630,19620,19630,19620,53
|
|
20240627,121900,1387557740,19630,19620,19630,19620,44
|
|
20240627,121800,1386694360,19610,19640,19640,19610,196
|
|
20240627,121700,1382848410,19630,19650,19650,19630,92
|
|
20240627,121600,1381041910,19650,19650,19660,19650,90
|
|
20240627,121500,1379272960,19640,19620,19640,19620,37
|
|
20240627,121400,1378546450,19610,19630,19630,19610,91
|
|
20240627,121300,1376760500,19640,19620,19640,19620,18
|
|
20240627,121200,1376407120,19630,19620,19630,19610,545
|
|
20240627,121100,1365718370,19630,19620,19650,19620,120
|
|
20240627,121000,1363361080,19620,19630,19630,19620,92
|
|
20240627,120900,1361555680,19640,19630,19650,19630,87
|
|
20240627,120800,1359846430,19620,19620,19640,19620,59
|
|
20240627,120700,1358688280,19610,19630,19630,19610,85
|
|
20240627,120600,1357020400,19630,19610,19630,19610,185
|
|
20240627,120500,1353391560,19610,19600,19610,19600,41
|
|
20240627,120400,1352587870,19610,19620,19620,19600,50
|
|
20240627,120300,1351607320,19610,19610,19610,19610,61
|
|
20240627,120200,1350411110,19600,19630,19640,19600,66
|
|
20240627,120100,1349116440,19620,19610,19620,19610,20
|
|
20240627,120000,1348724140,19620,19610,19620,19610,43
|
|
20240627,115900,1347880900,19600,19610,19610,19600,64
|
|
20240627,115800,1346625910,19610,19620,19620,19610,44
|
|
20240627,115700,1345762680,19610,19610,19610,19610,13
|
|
20240627,115600,1345507750,19620,19630,19630,19620,15
|
|
20240627,115500,1345213430,19640,19620,19640,19620,90
|
|
20240627,115400,1343446440,19660,19630,19680,19630,162
|
|
20240627,115300,1340261380,19610,19620,19680,19610,122
|
|
20240627,115200,1337866800,19630,19630,19630,19630,1
|
|
20240627,115100,1337847170,19620,19620,19620,19600,247
|
|
20240627,115000,1333002620,19600,19610,19610,19600,56
|
|
20240627,114900,1331904800,19610,19610,19620,19610,61
|
|
20240627,114800,1330708110,19610,19600,19610,19600,67
|
|
20240627,114700,1329394690,19590,19600,19610,19590,84
|
|
20240627,114600,1327748710,19610,19600,19610,19600,96
|
|
20240627,114500,1325866740,19600,19610,19610,19600,15
|
|
20240627,114400,1325572670,19610,19590,19610,19590,161
|
|
20240627,114300,1322417660,19600,19590,19600,19590,154
|
|
20240627,114200,1319400610,19590,19600,19600,19590,55
|
|
20240627,114100,1318322640,19590,19600,19600,19590,46
|
|
20240627,114000,1317421170,19600,19600,19610,19600,75
|
|
20240627,113900,1315951070,19600,19600,19610,19600,132
|
|
20240627,113800,1313363630,19610,19600,19610,19600,16
|
|
20240627,113700,1313049930,19600,19600,19610,19600,44
|
|
20240627,113600,1312187200,19600,19600,19600,19590,109
|
|
20240627,113500,1310050810,19600,19600,19610,19600,42
|
|
20240627,113400,1309227530,19600,19610,19610,19600,83
|
|
20240627,113300,1307600530,19610,19610,19620,19610,17
|
|
20240627,113200,1307267150,19610,19620,19620,19590,2232
|
|
20240627,113100,1263516610,19620,19640,19640,19620,14
|
|
20240627,113000,1263241890,19610,19620,19620,19610,11
|
|
20240627,112900,1263026100,19610,19610,19620,19610,56
|
|
20240627,112800,1261927820,19610,19620,19630,19610,85
|
|
20240627,112700,1260260530,19610,19620,19620,19610,14
|
|
20240627,112600,1259985890,19640,19620,19640,19610,85
|
|
20240627,112500,1258318670,19630,19630,19640,19610,267
|
|
20240627,112400,1253080890,19630,19620,19630,19620,89
|
|
20240627,112300,1251334600,19630,19620,19630,19610,69
|
|
20240627,112200,1249980650,19610,19630,19630,19610,448
|
|
20240627,112100,1241190960,19620,19640,19640,19620,102
|
|
20240627,112000,1239188640,19630,19630,19640,19620,114
|
|
20240627,111900,1236950890,19640,19650,19650,19640,13
|
|
20240627,111800,1236695540,19630,19650,19650,19630,89
|
|
20240627,111700,1234947780,19650,19650,19660,19650,57
|
|
20240627,111600,1233827720,19640,19670,19670,19640,36
|
|
20240627,111500,1233120280,19660,19660,19660,19640,50
|
|
20240627,111400,1232138070,19660,19650,19660,19630,18
|
|
20240627,111300,1231784440,19650,19640,19650,19630,648
|
|
20240627,111200,1219052660,19630,19630,19630,19630,10
|
|
20240627,111100,1218856360,19630,19640,19640,19620,121
|
|
20240627,111000,1216480640,19640,19650,19650,19640,248
|
|
20240627,110900,1211609800,19650,19650,19660,19640,136
|
|
20240627,110800,1208937430,19660,19670,19670,19650,546
|
|
20240627,110700,1198198600,19680,19670,19680,19670,19
|
|
20240627,110600,1197824770,19670,19670,19680,19670,95
|
|
20240627,110500,1195955600,19680,19680,19680,19670,106
|
|
20240627,110400,1193869570,19670,19670,19670,19670,1
|
|
20240627,110300,1193849900,19660,19700,19710,19660,18
|
|
20240627,110200,1193495400,19700,19600,19780,19600,1140
|
|
20240627,110100,1171022600,19590,19590,19600,19590,177
|
|
20240627,110000,1167554040,19590,19590,19600,19590,179
|
|
20240627,105900,1164045730,19600,19590,19600,19590,95
|
|
20240627,105800,1162183820,19600,19610,19610,19590,326
|
|
20240627,105700,1155794130,19610,19610,19610,19610,51
|
|
20240627,105600,1154794020,19620,19600,19620,19600,62
|
|
20240627,105500,1153578050,19610,19610,19610,19600,105
|
|
20240627,105400,1151519680,19610,19640,19640,19610,672
|
|
20240627,105300,1138329790,19640,19640,19640,19640,15
|
|
20240627,105200,1138035190,19630,19660,19660,19630,130
|
|
20240627,105100,1135483150,19640,19640,19640,19630,166
|
|
20240627,105000,1132222960,19650,19650,19650,19650,49
|
|
20240627,104900,1131260110,19650,19640,19650,19640,16
|
|
20240627,104800,1130945770,19630,19640,19640,19630,57
|
|
20240627,104700,1129826680,19640,19650,19650,19640,120
|
|
20240627,104600,1127469800,19640,19640,19650,19640,32
|
|
20240627,104500,1126841020,19640,19640,19640,19630,110
|
|
20240627,104400,1124680650,19650,19680,19680,19650,52
|
|
20240627,104300,1123658360,19650,19650,19650,19640,58
|
|
20240627,104200,1122519160,19650,19640,19650,19640,29
|
|
20240627,104100,1121949420,19650,19640,19650,19630,200
|
|
20240627,104000,1118022580,19630,19640,19640,19630,6
|
|
20240627,103900,1117904780,19640,19690,19690,19640,276
|
|
20240627,103800,1112478870,19680,19680,19680,19660,56
|
|
20240627,103700,1111376920,19680,19680,19680,19670,123
|
|
20240627,103600,1108957450,19680,19680,19680,19670,38
|
|
20240627,103500,1108209640,19670,19680,19680,19670,88
|
|
20240627,103400,1106478400,19680,19640,19680,19640,76
|
|
20240627,103300,1104985280,19650,19660,19660,19650,214
|
|
20240627,103200,1100780060,19670,19700,19700,19670,115
|
|
20240627,103100,1098517790,19690,19710,19720,19690,481
|
|
20240627,103000,1089038330,19700,19650,19700,19650,118
|
|
20240627,102900,1086716110,19660,19660,19660,19650,255
|
|
20240627,102800,1081705240,19650,19640,19660,19640,85
|
|
20240627,102700,1080035400,19640,19660,19670,19640,76
|
|
20240627,102600,1078541730,19650,19640,19650,19640,14
|
|
20240627,102500,1078266640,19640,19670,19670,19640,103
|
|
20240627,102400,1076240720,19670,19580,19670,19580,745
|
|
20240627,102300,1061641420,19580,19570,19580,19570,65
|
|
20240627,102200,1060368810,19560,19550,19560,19550,45
|
|
20240627,102100,1059488820,19560,19550,19560,19550,18
|
|
20240627,102000,1059136880,19560,19520,19560,19520,96
|
|
20240627,101900,1057260920,19550,19520,19550,19520,365
|
|
20240627,101800,1050130370,19520,19520,19540,19520,237
|
|
20240627,101700,1045502070,19520,19510,19530,19500,2337
|
|
20240627,101600,999906170,19510,19560,19560,19500,2928
|
|
20240627,101500,942720800,19560,19620,19620,19560,6437
|
|
20240627,101400,816560370,19610,19620,19630,19610,299
|
|
20240627,101300,810694180,19620,19660,19660,19610,3687
|
|
20240627,101200,738308520,19680,19670,19680,19670,84
|
|
20240627,101100,736656230,19680,19670,19680,19670,45
|
|
20240627,101000,735770920,19660,19680,19690,19660,208
|
|
20240627,100900,731681580,19660,19700,19710,19660,456
|
|
20240627,100800,722708440,19710,19700,19730,19700,113
|
|
20240627,100700,720480760,19700,19680,19700,19680,35
|
|
20240627,100600,719791860,19680,19660,19680,19660,1319
|
|
20240627,100500,693847070,19670,19700,19700,19670,2326
|
|
20240627,100400,648070240,19700,19710,19710,19700,843
|
|
20240627,100300,631462870,19710,19710,19720,19700,1516
|
|
20240627,100200,601589590,19710,19730,19730,19710,366
|
|
20240627,100100,594370850,19730,19740,19740,19730,148
|
|
20240627,100000,591450570,19740,19740,19750,19740,31
|
|
20240627,095900,590838470,19740,19740,19750,19740,105
|
|
20240627,095800,588765180,19730,19740,19740,19730,20
|
|
20240627,095700,588370390,19750,19740,19750,19740,67
|
|
20240627,095600,587047650,19750,19750,19760,19750,83
|
|
20240627,095500,585408170,19760,19760,19760,19760,19
|
|
20240627,095400,585032730,19750,19750,19750,19750,11
|
|
20240627,095300,584815480,19750,19760,19760,19740,145
|
|
20240627,095200,581952220,19770,19770,19770,19760,41
|
|
20240627,095100,581141880,19770,19770,19770,19760,13
|
|
20240627,095000,580884900,19760,19730,19760,19730,144
|
|
20240627,094900,578043500,19740,19770,19770,19740,117
|
|
20240627,094800,575733400,19770,19740,19770,19740,43
|
|
20240627,094700,574883610,19740,19740,19740,19740,6
|
|
20240627,094600,574765170,19760,19730,19760,19730,38
|
|
20240627,094500,574014980,19720,19750,19750,19720,283
|
|
20240627,094400,568430260,19750,19730,19780,19720,99
|
|
20240627,094300,566474970,19730,19740,19740,19720,73
|
|
20240627,094200,565035280,19710,19750,19750,19710,165
|
|
20240627,094100,561781310,19720,19750,19790,19720,347
|
|
20240627,094000,554927300,19730,19730,19730,19710,322
|
|
20240627,093900,548577460,19730,19790,19790,19730,1195
|
|
20240627,093800,524961590,19800,19800,19800,19790,131
|
|
20240627,093700,522368980,19790,19820,19820,19790,1422
|
|
20240627,093600,494216080,19820,19840,19840,19810,763
|
|
20240627,093500,479098970,19830,19810,19850,19810,330
|
|
20240627,093400,472553330,19810,19810,19810,19800,133
|
|
20240627,093300,469919130,19810,19800,19810,19800,70
|
|
20240627,093200,468532940,19810,19810,19810,19800,138
|
|
20240627,093100,465800350,19810,19810,19810,19810,91
|
|
20240627,093000,463997640,19800,19810,19830,19800,59
|
|
20240627,092900,462827860,19800,19810,19860,19800,225
|
|
20240627,092800,458372330,19860,19820,19860,19810,207
|
|
20240627,092700,454268210,19860,19820,19860,19820,285
|
|
20240627,092600,448612070,19820,19810,19820,19800,251
|
|
20240627,092500,443640940,19810,19800,19810,19790,113
|
|
20240627,092400,441403560,19880,19840,19880,19800,1332
|
|
20240627,092300,415008780,19840,19790,19850,19790,337
|
|
20240627,092200,408321040,19840,19740,19840,19740,512
|
|
20240627,092100,398169280,19750,19800,19800,19750,839
|
|
20240627,092000,381571780,19830,19790,19830,19790,90
|
|
20240627,091900,379790550,19850,19760,19850,19760,640
|
|
20240627,091800,367134620,19760,19690,19760,19690,245
|
|
20240627,091700,362304430,19710,19630,19710,19620,334
|
|
20240627,091600,355736850,19630,19630,19670,19630,124
|
|
20240627,091500,353302250,19630,19640,19660,19610,673
|
|
20240627,091400,340093810,19630,19670,19670,19630,232
|
|
20240627,091300,335536350,19630,19680,19680,19610,2614
|
|
20240627,091200,284240140,19640,19680,19680,19640,231
|
|
20240627,091100,279695620,19680,19660,19680,19650,517
|
|
20240627,091000,269525880,19680,19660,19740,19650,157
|
|
20240627,090900,266438600,19740,19700,19740,19650,902
|
|
20240627,090800,248703880,19700,19690,19700,19650,99
|
|
20240627,090700,246756080,19640,19620,19690,19610,344
|
|
20240627,090600,239996860,19630,19720,19800,19610,3484
|
|
20240627,090500,171417680,19710,19700,19780,19690,504
|
|
20240627,090400,161485220,19700,19720,19780,19680,272
|
|
20240627,090300,156124030,19660,19780,19780,19650,449
|
|
20240627,090200,147293310,19790,19660,19810,19650,1434
|
|
20240627,090100,119088150,19690,19810,19850,19600,2265
|
|
20240627,090000,74351300,19800,19900,19960,19700,3693
|