657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,195400,58050630,804,804,804,804,1008
|
|
20240626,195300,58050630,804,804,804,804,0
|
|
20240626,195200,58050630,804,804,804,804,0
|
|
20240626,195100,58050630,804,804,804,804,0
|
|
20240626,195000,58050630,804,804,804,804,0
|
|
20240626,194900,58050630,804,804,804,804,0
|
|
20240626,194800,58050630,804,804,804,804,0
|
|
20240626,194700,58050630,804,804,804,804,0
|
|
20240626,194600,58050630,804,804,804,804,0
|
|
20240626,194500,58050630,804,804,804,804,0
|
|
20240626,194400,58050630,804,804,804,804,0
|
|
20240626,194300,58050630,804,804,804,804,0
|
|
20240626,194200,58050630,804,804,804,804,0
|
|
20240626,194100,58050630,804,804,804,804,0
|
|
20240626,194000,58050630,804,804,804,804,0
|
|
20240626,193900,58050630,804,804,804,804,0
|
|
20240626,193800,58050630,804,804,804,804,0
|
|
20240626,193700,58050630,804,804,804,804,0
|
|
20240626,193600,58050630,804,804,804,804,0
|
|
20240626,193500,58050630,804,804,804,804,0
|
|
20240626,193400,58050630,804,804,804,804,0
|
|
20240626,193300,58050630,804,804,804,804,0
|
|
20240626,193200,58050630,804,804,804,804,0
|
|
20240626,193100,58050630,804,804,804,804,0
|
|
20240626,193000,58050630,804,804,804,804,0
|
|
20240626,192900,58050630,804,804,804,804,0
|
|
20240626,192800,58050630,804,804,804,804,0
|
|
20240626,192700,58050630,804,804,804,804,0
|
|
20240626,192600,58050630,804,804,804,804,0
|
|
20240626,192500,58050630,804,804,804,804,0
|
|
20240626,192400,58050630,804,804,804,804,1008
|
|
20240626,192300,58050630,804,804,804,804,0
|
|
20240626,192200,58050630,804,804,804,804,0
|
|
20240626,192100,58050630,804,804,804,804,0
|
|
20240626,192000,58050630,804,804,804,804,0
|
|
20240626,191900,58050630,804,804,804,804,0
|
|
20240626,191800,58050630,804,804,804,804,0
|
|
20240626,191700,58050630,804,804,804,804,0
|
|
20240626,191600,58050630,804,804,804,804,0
|
|
20240626,191500,58050630,804,804,804,804,0
|
|
20240626,191400,58050630,804,804,804,804,0
|
|
20240626,191300,58050630,804,804,804,804,0
|
|
20240626,191200,58050630,804,804,804,804,0
|
|
20240626,191100,58050630,804,804,804,804,0
|
|
20240626,191000,58050630,804,804,804,804,0
|
|
20240626,190900,58050630,804,804,804,804,0
|
|
20240626,190800,58050630,804,804,804,804,0
|
|
20240626,190700,58050630,804,804,804,804,0
|
|
20240626,190600,58050630,804,804,804,804,0
|
|
20240626,190500,58050630,804,804,804,804,0
|
|
20240626,190400,58050630,804,804,804,804,0
|
|
20240626,190300,58050630,804,804,804,804,0
|
|
20240626,190200,58050630,804,804,804,804,0
|
|
20240626,190100,58050630,804,804,804,804,0
|
|
20240626,190000,58050630,804,804,804,804,0
|
|
20240626,185900,58050630,804,804,804,804,0
|
|
20240626,185800,58050630,804,804,804,804,0
|
|
20240626,185700,58050630,804,804,804,804,0
|
|
20240626,185600,58050630,804,804,804,804,0
|
|
20240626,185500,58050630,804,804,804,804,0
|
|
20240626,185400,58050630,804,804,804,804,1008
|
|
20240626,185300,58050630,804,804,804,804,0
|
|
20240626,185200,58050630,804,804,804,804,0
|
|
20240626,185100,58050630,804,804,804,804,0
|
|
20240626,185000,58050630,804,804,804,804,0
|
|
20240626,184900,58050630,804,804,804,804,0
|
|
20240626,184800,58050630,804,804,804,804,0
|
|
20240626,184700,58050630,804,804,804,804,0
|
|
20240626,184600,58050630,804,804,804,804,0
|
|
20240626,184500,58050630,804,804,804,804,0
|
|
20240626,184400,58050630,804,804,804,804,0
|
|
20240626,184300,58050630,804,804,804,804,0
|
|
20240626,184200,58050630,804,804,804,804,0
|
|
20240626,184100,58050630,804,804,804,804,0
|
|
20240626,184000,58050630,804,804,804,804,0
|
|
20240626,183900,58050630,804,804,804,804,0
|
|
20240626,183800,58050630,804,804,804,804,0
|
|
20240626,183700,58050630,804,804,804,804,0
|
|
20240626,183600,58050630,804,804,804,804,0
|
|
20240626,183500,58050630,804,804,804,804,0
|
|
20240626,183400,58050630,804,804,804,804,0
|
|
20240626,183300,58050630,804,804,804,804,0
|
|
20240626,183200,58050630,804,804,804,804,0
|
|
20240626,183100,58050630,804,804,804,804,0
|
|
20240626,183000,58050630,804,804,804,804,0
|
|
20240626,182900,58050630,804,804,804,804,0
|
|
20240626,182800,58050630,804,804,804,804,0
|
|
20240626,182700,58050630,804,804,804,804,0
|
|
20240626,182600,58050630,804,804,804,804,0
|
|
20240626,182500,58050630,804,804,804,804,0
|
|
20240626,182400,58050630,804,804,804,804,1008
|
|
20240626,182300,58050630,804,804,804,804,0
|
|
20240626,182200,58050630,804,804,804,804,0
|
|
20240626,182100,58050630,804,804,804,804,0
|
|
20240626,182000,58050630,804,804,804,804,0
|
|
20240626,181900,58050630,804,804,804,804,0
|
|
20240626,181800,58050630,804,804,804,804,0
|
|
20240626,181700,58050630,804,804,804,804,0
|
|
20240626,181600,58050630,804,804,804,804,0
|
|
20240626,181500,58050630,804,804,804,804,0
|
|
20240626,181400,58050630,804,804,804,804,0
|
|
20240626,181300,58050630,804,804,804,804,0
|
|
20240626,181200,58050630,804,804,804,804,0
|
|
20240626,181100,58050630,804,804,804,804,0
|
|
20240626,181000,58050630,804,804,804,804,0
|
|
20240626,180900,58050630,804,804,804,804,0
|
|
20240626,180800,58050630,804,804,804,804,0
|
|
20240626,180700,58050630,804,804,804,804,0
|
|
20240626,180600,58050630,804,804,804,804,0
|
|
20240626,180500,58050630,804,804,804,804,0
|
|
20240626,180400,58050630,804,804,804,804,0
|
|
20240626,180300,58050630,804,804,804,804,0
|
|
20240626,180200,58050630,804,804,804,804,0
|
|
20240626,180100,58050630,804,804,804,804,0
|
|
20240626,180000,58050630,804,804,804,804,0
|
|
20240626,175900,58050630,804,804,804,804,0
|
|
20240626,175800,58050630,804,804,804,804,0
|
|
20240626,175700,58050630,804,804,804,804,0
|
|
20240626,175600,58050630,804,804,804,804,0
|
|
20240626,175500,58050630,804,804,804,804,0
|
|
20240626,175400,58050630,804,804,804,804,1008
|
|
20240626,175300,58050630,804,804,804,804,0
|
|
20240626,175200,58050630,804,804,804,804,0
|
|
20240626,175100,58050630,804,804,804,804,0
|
|
20240626,175000,58050630,804,804,804,804,0
|
|
20240626,174900,58050630,804,804,804,804,0
|
|
20240626,174800,58050630,804,804,804,804,0
|
|
20240626,174700,58050630,804,804,804,804,0
|
|
20240626,174600,58050630,804,804,804,804,0
|
|
20240626,174500,58050630,804,804,804,804,0
|
|
20240626,174400,58050630,804,804,804,804,0
|
|
20240626,174300,58050630,804,804,804,804,0
|
|
20240626,174200,58050630,804,804,804,804,0
|
|
20240626,174100,58050630,804,804,804,804,0
|
|
20240626,174000,58050630,804,804,804,804,0
|
|
20240626,173900,58050630,804,804,804,804,0
|
|
20240626,173800,58050630,804,804,804,804,0
|
|
20240626,173700,58050630,804,804,804,804,0
|
|
20240626,173600,58050630,804,804,804,804,0
|
|
20240626,173500,58050630,804,804,804,804,0
|
|
20240626,173400,58050630,804,804,804,804,0
|
|
20240626,173300,58050630,804,804,804,804,0
|
|
20240626,173200,58050630,804,804,804,804,0
|
|
20240626,173100,58050630,804,804,804,804,0
|
|
20240626,173000,58050630,804,804,804,804,0
|
|
20240626,172900,58050630,804,804,804,804,0
|
|
20240626,172800,58050630,804,804,804,804,0
|
|
20240626,172700,58050630,804,804,804,804,0
|
|
20240626,172600,58050630,804,804,804,804,0
|
|
20240626,172500,58050630,804,804,804,804,0
|
|
20240626,172400,58050630,804,804,804,804,1008
|
|
20240626,172300,58050630,804,804,804,804,0
|
|
20240626,172200,58050630,804,804,804,804,0
|
|
20240626,172100,58050630,804,804,804,804,0
|
|
20240626,172000,58050630,804,804,804,804,0
|
|
20240626,171900,58050630,804,804,804,804,0
|
|
20240626,171800,58050630,804,804,804,804,0
|
|
20240626,171700,58050630,804,804,804,804,0
|
|
20240626,171600,58050630,804,804,804,804,0
|
|
20240626,171500,58050630,804,804,804,804,0
|
|
20240626,171400,58050630,804,804,804,804,0
|
|
20240626,171300,58050630,804,804,804,804,0
|
|
20240626,171200,58050630,804,804,804,804,0
|
|
20240626,171100,58050630,804,804,804,804,0
|
|
20240626,171000,58050630,804,804,804,804,0
|
|
20240626,170900,58050630,804,804,804,804,0
|
|
20240626,170800,58050630,804,804,804,804,0
|
|
20240626,170700,58050630,804,804,804,804,0
|
|
20240626,170600,58050630,804,804,804,804,0
|
|
20240626,170500,58050630,804,804,804,804,0
|
|
20240626,170400,58050630,804,804,804,804,0
|
|
20240626,170300,58050630,804,804,804,804,0
|
|
20240626,170200,58050630,804,804,804,804,0
|
|
20240626,170100,58050630,804,804,804,804,0
|
|
20240626,170000,58050630,804,804,804,804,0
|
|
20240626,165900,58050630,804,804,804,804,0
|
|
20240626,165800,58050630,804,804,804,804,0
|
|
20240626,165700,58050630,804,804,804,804,0
|
|
20240626,165600,58050630,804,804,804,804,0
|
|
20240626,165500,58050630,804,804,804,804,0
|
|
20240626,165400,58050630,804,804,804,804,1008
|
|
20240626,165300,58050630,804,804,804,804,0
|
|
20240626,165200,58050630,804,804,804,804,0
|
|
20240626,165100,58050630,804,804,804,804,0
|
|
20240626,165000,58050630,804,804,804,804,0
|
|
20240626,164900,58050630,804,804,804,804,0
|
|
20240626,164800,58050630,804,804,804,804,0
|
|
20240626,164700,58050630,804,804,804,804,0
|
|
20240626,164600,58050630,804,804,804,804,0
|
|
20240626,164500,58050630,804,804,804,804,0
|
|
20240626,164400,58050630,804,804,804,804,0
|
|
20240626,164300,58050630,804,804,804,804,0
|
|
20240626,164200,58050630,804,804,804,804,0
|
|
20240626,164100,58050630,804,804,804,804,0
|
|
20240626,164000,58050630,804,804,804,804,0
|
|
20240626,163900,58050630,804,804,804,804,0
|
|
20240626,163800,58050630,804,804,804,804,0
|
|
20240626,163700,58050630,804,804,804,804,0
|
|
20240626,163600,58050630,804,804,804,804,0
|
|
20240626,163500,58050630,804,804,804,804,0
|
|
20240626,163400,58050630,804,804,804,804,0
|
|
20240626,163300,58050630,804,804,804,804,0
|
|
20240626,163200,58050630,804,804,804,804,0
|
|
20240626,163100,58050630,804,804,804,804,0
|
|
20240626,163000,58050630,804,804,804,804,0
|
|
20240626,162900,58050630,804,804,804,804,0
|
|
20240626,162800,58050630,804,804,804,804,0
|
|
20240626,162700,58050630,804,804,804,804,0
|
|
20240626,162600,58050630,804,804,804,804,0
|
|
20240626,162500,58050630,804,804,804,804,0
|
|
20240626,162400,58050630,804,804,804,804,1008
|
|
20240626,162300,58050630,804,804,804,804,0
|
|
20240626,162200,58050630,804,804,804,804,0
|
|
20240626,162100,58050630,804,804,804,804,0
|
|
20240626,162000,58050630,804,804,804,804,0
|
|
20240626,161900,58050630,804,804,804,804,0
|
|
20240626,161800,58050630,804,804,804,804,0
|
|
20240626,161700,58050630,804,804,804,804,0
|
|
20240626,161600,58050630,804,804,804,804,0
|
|
20240626,161500,58050630,804,804,804,804,0
|
|
20240626,161400,58050630,804,804,804,804,0
|
|
20240626,161300,58050630,804,804,804,804,0
|
|
20240626,161200,58050630,804,804,804,804,0
|
|
20240626,161100,58050630,804,804,804,804,0
|
|
20240626,161000,58050630,804,804,804,804,0
|
|
20240626,160900,58050630,804,804,804,804,0
|
|
20240626,160800,58050630,804,804,804,804,0
|
|
20240626,160700,58050630,804,804,804,804,0
|
|
20240626,160600,58050630,804,804,804,804,0
|
|
20240626,160500,58050630,804,804,804,804,0
|
|
20240626,160400,58050630,804,804,804,804,0
|
|
20240626,160300,58050630,804,804,804,804,0
|
|
20240626,160200,58050630,804,804,804,804,0
|
|
20240626,160100,58050630,804,804,804,804,0
|
|
20240626,160000,58050630,804,804,804,804,0
|
|
20240626,155900,58050630,804,804,804,804,0
|
|
20240626,155800,58050630,804,804,804,804,0
|
|
20240626,155700,58050630,804,804,804,804,0
|
|
20240626,155600,58050630,804,804,804,804,0
|
|
20240626,155500,58050630,804,804,804,804,0
|
|
20240626,155400,58050630,804,804,804,804,1008
|
|
20240626,155300,58050630,804,804,804,804,0
|
|
20240626,155200,58050630,804,804,804,804,0
|
|
20240626,155100,58050630,804,804,804,804,0
|
|
20240626,155000,58050630,804,804,804,804,0
|
|
20240626,154900,58050630,804,804,804,804,0
|
|
20240626,154800,58050630,804,804,804,804,0
|
|
20240626,154700,58050630,804,804,804,804,0
|
|
20240626,154600,58050630,804,804,804,804,0
|
|
20240626,154500,58050630,804,804,804,804,0
|
|
20240626,154400,58050630,804,804,804,804,0
|
|
20240626,154300,58050630,804,804,804,804,0
|
|
20240626,154200,58050630,804,804,804,804,0
|
|
20240626,154100,58050630,804,804,804,804,0
|
|
20240626,154000,58050630,804,804,804,804,0
|
|
20240626,153900,58050630,804,804,804,804,0
|
|
20240626,153800,58050630,804,804,804,804,0
|
|
20240626,153700,58050630,804,804,804,804,0
|
|
20240626,153600,58050630,804,804,804,804,0
|
|
20240626,153500,58050630,804,804,804,804,0
|
|
20240626,153400,58050630,804,804,804,804,0
|
|
20240626,153300,58050630,804,804,804,804,0
|
|
20240626,153200,58050630,804,804,804,804,0
|
|
20240626,153100,58050630,804,804,804,804,0
|
|
20240626,153000,58050630,804,804,804,804,1008
|
|
20240626,152900,57240198,803,803,803,803,0
|
|
20240626,152800,57240198,803,803,803,803,0
|
|
20240626,152700,57240198,803,803,803,803,0
|
|
20240626,152600,57240198,803,803,803,803,0
|
|
20240626,152500,57240198,803,803,803,803,0
|
|
20240626,152400,57240198,803,803,803,803,0
|
|
20240626,152300,57240198,803,803,803,803,0
|
|
20240626,152200,57240198,803,803,803,803,0
|
|
20240626,152100,57240198,803,803,803,803,0
|
|
20240626,152000,57240198,803,803,803,803,0
|
|
20240626,151900,57240198,803,803,803,803,0
|
|
20240626,151800,57240198,803,803,803,803,0
|
|
20240626,151700,57240198,803,803,803,803,0
|
|
20240626,151600,57240198,803,803,803,803,0
|
|
20240626,151500,57240198,803,803,803,803,0
|
|
20240626,151400,57240198,803,803,803,803,0
|
|
20240626,151300,57240198,803,803,803,803,0
|
|
20240626,151200,57240198,803,803,803,803,0
|
|
20240626,151100,57240198,803,803,803,803,0
|
|
20240626,151000,57240198,803,803,803,803,0
|
|
20240626,150900,57240198,803,803,803,803,1
|
|
20240626,150800,57239395,799,803,803,798,5534
|
|
20240626,150700,52815563,804,804,804,804,3
|
|
20240626,150600,52813151,804,804,804,804,0
|
|
20240626,150500,52813151,804,804,804,804,1
|
|
20240626,150400,52812347,800,800,800,800,0
|
|
20240626,150300,52812347,800,800,800,800,0
|
|
20240626,150200,52812347,800,801,801,800,1304
|
|
20240626,150100,51768269,802,805,805,802,1354
|
|
20240626,150000,50681839,805,805,805,805,100
|
|
20240626,145900,50601339,804,804,804,804,0
|
|
20240626,145800,50601339,804,804,804,804,0
|
|
20240626,145700,50601339,804,804,804,804,0
|
|
20240626,145600,50601339,804,804,804,804,1160
|
|
20240626,145500,49668699,804,804,804,804,0
|
|
20240626,145400,49668699,804,804,804,804,26
|
|
20240626,145300,49647795,804,804,804,804,150
|
|
20240626,145200,49527195,803,803,803,803,0
|
|
20240626,145100,49527195,803,803,803,803,0
|
|
20240626,145000,49527195,803,803,803,803,0
|
|
20240626,144900,49527195,803,803,803,803,1600
|
|
20240626,144800,48242395,801,801,801,801,0
|
|
20240626,144700,48242395,801,801,801,801,0
|
|
20240626,144600,48242395,801,801,801,801,0
|
|
20240626,144500,48242395,801,801,801,801,0
|
|
20240626,144400,48242395,801,801,801,801,0
|
|
20240626,144300,48242395,801,801,801,801,0
|
|
20240626,144200,48242395,801,801,801,801,0
|
|
20240626,144100,48242395,801,801,801,801,0
|
|
20240626,144000,48242395,801,801,801,801,0
|
|
20240626,143900,48242395,801,801,801,801,0
|
|
20240626,143800,48242395,801,801,801,801,0
|
|
20240626,143700,48242395,801,802,802,801,6000
|
|
20240626,143600,43434249,802,802,802,802,0
|
|
20240626,143500,43434249,802,803,803,802,691
|
|
20240626,143400,42879623,803,803,803,803,0
|
|
20240626,143300,42879623,803,803,803,803,0
|
|
20240626,143200,42879623,803,803,803,803,0
|
|
20240626,143100,42879623,803,804,804,803,50
|
|
20240626,143000,42839458,803,804,804,803,1000
|
|
20240626,142900,42036436,805,805,805,805,372
|
|
20240626,142800,41736976,805,804,805,804,492
|
|
20240626,142700,41341394,804,804,804,804,373
|
|
20240626,142600,41041502,804,804,804,804,0
|
|
20240626,142500,41041502,804,804,804,804,251
|
|
20240626,142400,40839698,804,804,804,804,0
|
|
20240626,142300,40839698,804,804,804,804,0
|
|
20240626,142200,40839698,804,804,804,804,0
|
|
20240626,142100,40839698,804,804,804,804,14
|
|
20240626,142000,40828442,804,804,804,804,3
|
|
20240626,141900,40826030,804,804,804,804,0
|
|
20240626,141800,40826030,804,803,804,803,90
|
|
20240626,141700,40753710,803,803,803,803,886
|
|
20240626,141600,40042252,803,803,803,803,56
|
|
20240626,141500,39997284,803,803,803,803,0
|
|
20240626,141400,39997284,803,803,803,803,0
|
|
20240626,141300,39997284,803,803,803,803,0
|
|
20240626,141200,39997284,803,803,803,803,0
|
|
20240626,141100,39997284,803,803,803,803,0
|
|
20240626,141000,39997284,803,803,803,803,4
|
|
20240626,140900,39994072,802,802,802,802,0
|
|
20240626,140800,39994072,802,802,802,802,0
|
|
20240626,140700,39994072,802,802,802,802,0
|
|
20240626,140600,39994072,802,802,802,802,343
|
|
20240626,140500,39718986,802,802,802,802,5
|
|
20240626,140400,39714976,803,803,803,803,200
|
|
20240626,140300,39554376,803,803,803,803,0
|
|
20240626,140200,39554376,803,803,803,803,0
|
|
20240626,140100,39554376,803,803,803,803,100
|
|
20240626,140000,39474076,803,803,803,803,0
|
|
20240626,135900,39474076,803,803,803,803,35
|
|
20240626,135800,39445971,803,803,803,803,0
|
|
20240626,135700,39445971,803,803,803,803,113
|
|
20240626,135600,39355232,804,804,804,804,33
|
|
20240626,135500,39328700,804,804,804,804,88
|
|
20240626,135400,39257948,804,804,804,804,26
|
|
20240626,135300,39237044,804,804,804,804,0
|
|
20240626,135200,39237044,804,804,804,804,0
|
|
20240626,135100,39237044,804,804,804,804,0
|
|
20240626,135000,39237044,804,804,804,804,0
|
|
20240626,134900,39237044,804,804,804,804,0
|
|
20240626,134800,39237044,804,804,804,804,50
|
|
20240626,134700,39196844,804,804,804,804,0
|
|
20240626,134600,39196844,804,804,804,804,0
|
|
20240626,134500,39196844,804,804,804,804,0
|
|
20240626,134400,39196844,804,804,804,804,0
|
|
20240626,134300,39196844,804,804,804,804,0
|
|
20240626,134200,39196844,804,804,804,804,0
|
|
20240626,134100,39196844,804,804,804,804,0
|
|
20240626,134000,39196844,804,804,804,804,0
|
|
20240626,133900,39196844,804,804,804,804,1
|
|
20240626,133800,39196040,802,802,802,802,36
|
|
20240626,133700,39167168,802,802,802,802,0
|
|
20240626,133600,39167168,802,803,803,802,16
|
|
20240626,133500,39154322,802,802,802,802,0
|
|
20240626,133400,39154322,802,802,802,802,1
|
|
20240626,133300,39153520,803,803,803,803,129
|
|
20240626,133200,39049933,803,803,803,803,300
|
|
20240626,133100,38809033,804,804,804,804,14
|
|
20240626,133000,38797777,804,804,804,804,0
|
|
20240626,132900,38797777,804,804,804,804,42
|
|
20240626,132800,38764009,804,804,804,804,0
|
|
20240626,132700,38764009,804,804,804,804,0
|
|
20240626,132600,38764009,804,804,804,804,5
|
|
20240626,132500,38759989,804,804,804,804,0
|
|
20240626,132400,38759989,804,805,805,804,51
|
|
20240626,132300,38718935,805,804,805,803,61
|
|
20240626,132200,38669949,803,803,803,803,0
|
|
20240626,132100,38669949,803,803,803,803,0
|
|
20240626,132000,38669949,803,804,804,803,1373
|
|
20240626,131900,37567418,804,804,804,804,300
|
|
20240626,131800,37326218,801,801,801,801,0
|
|
20240626,131700,37326218,801,801,801,801,0
|
|
20240626,131600,37326218,801,801,801,801,0
|
|
20240626,131500,37326218,801,801,801,801,0
|
|
20240626,131400,37326218,801,801,801,801,0
|
|
20240626,131300,37326218,801,801,801,801,0
|
|
20240626,131200,37326218,801,801,801,801,0
|
|
20240626,131100,37326218,801,801,801,801,0
|
|
20240626,131000,37326218,801,801,801,801,0
|
|
20240626,130900,37326218,801,801,801,801,0
|
|
20240626,130800,37326218,801,801,801,801,0
|
|
20240626,130700,37326218,801,801,801,801,0
|
|
20240626,130600,37326218,801,801,801,801,0
|
|
20240626,130500,37326218,801,801,801,801,0
|
|
20240626,130400,37326218,801,801,801,801,124
|
|
20240626,130300,37226894,801,801,801,801,0
|
|
20240626,130200,37226894,801,801,801,801,0
|
|
20240626,130100,37226894,801,804,804,801,2117
|
|
20240626,130000,35530964,805,805,805,805,69
|
|
20240626,125900,35475419,805,805,805,805,0
|
|
20240626,125800,35475419,805,805,805,805,1893
|
|
20240626,125700,33951554,805,805,805,805,124
|
|
20240626,125600,33851734,805,805,805,805,0
|
|
20240626,125500,33851734,805,805,805,805,528
|
|
20240626,125400,33426694,805,805,805,805,0
|
|
20240626,125300,33426694,805,805,805,805,100
|
|
20240626,125200,33346194,805,805,805,805,0
|
|
20240626,125100,33346194,805,805,805,805,433
|
|
20240626,125000,32997629,804,804,804,804,0
|
|
20240626,124900,32997629,804,804,804,804,0
|
|
20240626,124800,32997629,804,804,804,804,0
|
|
20240626,124700,32997629,804,804,804,804,100
|
|
20240626,124600,32917229,805,804,805,804,1366
|
|
20240626,124500,31817894,804,804,804,804,67
|
|
20240626,124400,31764026,803,803,803,803,0
|
|
20240626,124300,31764026,803,803,803,803,0
|
|
20240626,124200,31764026,803,803,803,803,6
|
|
20240626,124100,31759208,803,804,804,803,20
|
|
20240626,124000,31743135,803,803,803,803,0
|
|
20240626,123900,31743135,803,803,803,803,0
|
|
20240626,123800,31743135,803,803,803,803,0
|
|
20240626,123700,31743135,803,803,803,803,0
|
|
20240626,123600,31743135,803,803,803,803,19
|
|
20240626,123500,31727878,803,803,803,803,0
|
|
20240626,123400,31727878,803,803,803,803,0
|
|
20240626,123300,31727878,803,803,803,803,0
|
|
20240626,123200,31727878,803,803,803,803,9
|
|
20240626,123100,31720651,804,804,804,804,14
|
|
20240626,123000,31709395,804,804,804,804,0
|
|
20240626,122900,31709395,804,804,804,804,186
|
|
20240626,122800,31559851,803,803,803,803,5
|
|
20240626,122700,31555836,804,804,804,804,0
|
|
20240626,122600,31555836,804,804,804,804,115
|
|
20240626,122500,31463376,804,804,804,804,0
|
|
20240626,122400,31463376,804,804,804,804,0
|
|
20240626,122300,31463376,804,804,804,804,100
|
|
20240626,122200,31382976,805,805,805,805,0
|
|
20240626,122100,31382976,805,805,805,805,100
|
|
20240626,122000,31302476,805,805,805,805,0
|
|
20240626,121900,31302476,805,805,805,805,0
|
|
20240626,121800,31302476,805,805,805,805,3
|
|
20240626,121700,31300061,805,805,805,801,5014
|
|
20240626,121600,27283658,805,805,805,805,23
|
|
20240626,121500,27265143,805,804,805,804,101
|
|
20240626,121400,27183839,805,805,805,805,70
|
|
20240626,121300,27127489,804,804,804,804,0
|
|
20240626,121200,27127489,804,804,804,804,0
|
|
20240626,121100,27127489,804,805,805,804,61
|
|
20240626,121000,27078431,805,805,805,805,0
|
|
20240626,120900,27078431,805,805,805,805,322
|
|
20240626,120800,26819221,804,804,804,804,17
|
|
20240626,120700,26805553,804,804,804,804,0
|
|
20240626,120600,26805553,804,804,804,804,0
|
|
20240626,120500,26805553,804,804,804,804,0
|
|
20240626,120400,26805553,804,804,804,804,322
|
|
20240626,120300,26546665,804,804,804,804,0
|
|
20240626,120200,26546665,804,804,804,804,0
|
|
20240626,120100,26546665,804,804,804,804,12
|
|
20240626,120000,26537017,804,804,804,804,0
|
|
20240626,115900,26537017,804,804,804,804,0
|
|
20240626,115800,26537017,804,804,804,804,3
|
|
20240626,115700,26534605,803,803,803,803,0
|
|
20240626,115600,26534605,803,803,803,803,0
|
|
20240626,115500,26534605,803,803,803,803,0
|
|
20240626,115400,26534605,803,803,803,803,0
|
|
20240626,115300,26534605,803,803,803,803,0
|
|
20240626,115200,26534605,803,804,804,803,20
|
|
20240626,115100,26518532,804,804,804,804,0
|
|
20240626,115000,26518532,804,805,805,804,485
|
|
20240626,114900,26128582,805,805,805,805,0
|
|
20240626,114800,26128582,805,805,805,805,0
|
|
20240626,114700,26128582,805,805,805,805,0
|
|
20240626,114600,26128582,805,805,805,805,13
|
|
20240626,114500,26118117,805,805,805,805,108
|
|
20240626,114400,26031177,805,805,805,805,0
|
|
20240626,114300,26031177,805,805,805,805,0
|
|
20240626,114200,26031177,805,805,805,805,0
|
|
20240626,114100,26031177,805,805,805,805,13
|
|
20240626,114000,26020712,805,805,805,805,0
|
|
20240626,113900,26020712,805,805,805,805,0
|
|
20240626,113800,26020712,805,805,805,805,0
|
|
20240626,113700,26020712,805,805,805,805,0
|
|
20240626,113600,26020712,805,804,805,804,38
|
|
20240626,113500,25990147,804,804,804,804,500
|
|
20240626,113400,25588147,804,804,804,804,200
|
|
20240626,113300,25427347,804,804,804,804,14
|
|
20240626,113200,25416091,804,804,804,804,0
|
|
20240626,113100,25416091,804,804,804,804,0
|
|
20240626,113000,25416091,804,804,804,804,0
|
|
20240626,112900,25416091,804,804,804,804,115
|
|
20240626,112800,25323631,804,804,804,804,0
|
|
20240626,112700,25323631,804,804,804,804,0
|
|
20240626,112600,25323631,804,804,804,804,0
|
|
20240626,112500,25323631,804,804,804,804,0
|
|
20240626,112400,25323631,804,804,804,804,0
|
|
20240626,112300,25323631,804,804,804,804,0
|
|
20240626,112200,25323631,804,804,804,804,0
|
|
20240626,112100,25323631,804,804,804,804,14
|
|
20240626,112000,25312375,804,804,804,804,0
|
|
20240626,111900,25312375,804,804,804,804,0
|
|
20240626,111800,25312375,804,804,804,804,0
|
|
20240626,111700,25312375,804,804,804,804,0
|
|
20240626,111600,25312375,804,804,804,804,14
|
|
20240626,111500,25301119,804,804,804,804,0
|
|
20240626,111400,25301119,804,804,804,804,0
|
|
20240626,111300,25301119,804,804,804,804,0
|
|
20240626,111200,25301119,804,804,804,804,0
|
|
20240626,111100,25301119,804,804,804,804,0
|
|
20240626,111000,25301119,804,804,804,804,0
|
|
20240626,110900,25301119,804,804,804,804,0
|
|
20240626,110800,25301119,804,804,804,804,30
|
|
20240626,110700,25276999,804,804,804,804,0
|
|
20240626,110600,25276999,804,804,804,804,0
|
|
20240626,110500,25276999,804,804,804,804,1
|
|
20240626,110400,25276195,801,801,801,801,0
|
|
20240626,110300,25276195,801,801,801,801,3986
|
|
20240626,110200,22083409,800,800,800,800,0
|
|
20240626,110100,22083409,800,800,800,800,0
|
|
20240626,110000,22083409,800,801,801,800,1376
|
|
20240626,105900,20981720,801,801,801,801,41
|
|
20240626,105800,20948879,804,804,804,804,18
|
|
20240626,105700,20934407,804,804,804,804,60
|
|
20240626,105600,20886167,801,801,801,801,0
|
|
20240626,105500,20886167,801,801,801,801,0
|
|
20240626,105400,20886167,801,803,803,801,1215
|
|
20240626,105300,19912507,804,804,804,804,13
|
|
20240626,105200,19902055,804,804,804,804,0
|
|
20240626,105100,19902055,804,804,804,804,0
|
|
20240626,105000,19902055,804,804,804,804,0
|
|
20240626,104900,19902055,804,804,804,804,0
|
|
20240626,104800,19902055,804,804,804,804,0
|
|
20240626,104700,19902055,804,804,804,804,0
|
|
20240626,104600,19902055,804,804,804,804,13
|
|
20240626,104500,19891603,804,804,804,804,0
|
|
20240626,104400,19891603,804,804,804,804,0
|
|
20240626,104300,19891603,804,804,804,804,0
|
|
20240626,104200,19891603,804,804,804,804,14
|
|
20240626,104100,19880347,805,805,805,805,13
|
|
20240626,104000,19869882,805,805,805,805,0
|
|
20240626,103900,19869882,805,805,805,805,65
|
|
20240626,103800,19817557,805,805,805,805,0
|
|
20240626,103700,19817557,805,805,805,805,0
|
|
20240626,103600,19817557,805,805,805,805,13
|
|
20240626,103500,19807092,805,805,805,805,0
|
|
20240626,103400,19807092,805,805,805,805,100
|
|
20240626,103300,19726592,805,805,805,805,1
|
|
20240626,103200,19725787,803,803,803,803,0
|
|
20240626,103100,19725787,803,803,803,803,0
|
|
20240626,103000,19725787,803,803,803,803,0
|
|
20240626,102900,19725787,803,803,803,803,0
|
|
20240626,102800,19725787,803,803,803,803,0
|
|
20240626,102700,19725787,803,803,803,803,0
|
|
20240626,102600,19725787,803,803,803,803,1
|
|
20240626,102500,19724984,803,803,803,803,0
|
|
20240626,102400,19724984,803,803,803,803,0
|
|
20240626,102300,19724984,803,803,803,803,28
|
|
20240626,102200,19702500,804,804,804,804,0
|
|
20240626,102100,19702500,804,804,804,804,0
|
|
20240626,102000,19702500,804,804,804,804,0
|
|
20240626,101900,19702500,804,804,804,804,42
|
|
20240626,101800,19668732,804,804,804,804,100
|
|
20240626,101700,19588332,802,802,802,802,0
|
|
20240626,101600,19588332,802,802,802,802,0
|
|
20240626,101500,19588332,802,802,802,802,0
|
|
20240626,101400,19588332,802,802,802,802,0
|
|
20240626,101300,19588332,802,802,802,802,0
|
|
20240626,101200,19588332,802,802,802,802,0
|
|
20240626,101100,19588332,802,802,802,802,14
|
|
20240626,101000,19577104,802,802,802,802,0
|
|
20240626,100900,19577104,802,802,802,802,0
|
|
20240626,100800,19577104,802,802,802,802,0
|
|
20240626,100700,19577104,802,802,802,802,14
|
|
20240626,100600,19565876,804,804,804,804,0
|
|
20240626,100500,19565876,804,804,804,804,0
|
|
20240626,100400,19565876,804,804,804,804,0
|
|
20240626,100300,19565876,804,804,804,804,0
|
|
20240626,100200,19565876,804,804,804,804,3
|
|
20240626,100100,19563464,802,802,802,802,14
|
|
20240626,100000,19552236,806,805,806,805,2195
|
|
20240626,095900,17785260,801,802,802,801,1183
|
|
20240626,095800,16837664,805,805,805,805,50
|
|
20240626,095700,16797414,805,805,805,805,1
|
|
20240626,095600,16796609,805,805,805,805,1
|
|
20240626,095500,16795804,804,804,804,804,0
|
|
20240626,095400,16795804,804,804,804,804,161
|
|
20240626,095300,16666360,802,804,804,802,24
|
|
20240626,095200,16647100,804,804,804,804,1
|
|
20240626,095100,16646296,803,803,803,803,26
|
|
20240626,095000,16625418,804,804,804,804,0
|
|
20240626,094900,16625418,804,804,804,804,0
|
|
20240626,094800,16625418,804,804,804,804,1
|
|
20240626,094700,16624614,802,802,802,802,0
|
|
20240626,094600,16624614,802,802,802,802,0
|
|
20240626,094500,16624614,802,802,802,802,0
|
|
20240626,094400,16624614,802,802,802,802,0
|
|
20240626,094300,16624614,802,802,802,802,0
|
|
20240626,094200,16624614,802,802,802,802,1503
|
|
20240626,094100,15419208,802,802,802,802,18
|
|
20240626,094000,15404772,802,802,802,802,4
|
|
20240626,093900,15401564,802,802,802,802,34
|
|
20240626,093800,15374296,802,802,802,802,100
|
|
20240626,093700,15294096,802,802,802,802,0
|
|
20240626,093600,15294096,802,802,802,802,150
|
|
20240626,093500,15173796,802,803,803,802,273
|
|
20240626,093400,14954822,802,802,802,802,0
|
|
20240626,093300,14954822,802,802,802,802,0
|
|
20240626,093200,14954822,802,802,802,802,0
|
|
20240626,093100,14954822,802,802,802,802,0
|
|
20240626,093000,14954822,802,802,802,802,0
|
|
20240626,092900,14954822,802,802,802,802,0
|
|
20240626,092800,14954822,802,802,802,802,497
|
|
20240626,092700,14556228,802,802,802,802,1415
|
|
20240626,092600,13421398,802,804,804,802,221
|
|
20240626,092500,13244154,803,803,803,803,14
|
|
20240626,092400,13232912,802,802,802,802,0
|
|
20240626,092300,13232912,802,802,802,802,0
|
|
20240626,092200,13232912,802,802,802,802,0
|
|
20240626,092100,13232912,802,802,802,802,0
|
|
20240626,092000,13232912,802,802,802,802,0
|
|
20240626,091900,13232912,802,802,802,802,0
|
|
20240626,091800,13232912,802,802,802,802,155
|
|
20240626,091700,13108602,802,802,802,802,0
|
|
20240626,091600,13108602,802,802,802,802,150
|
|
20240626,091500,12988302,802,802,802,802,450
|
|
20240626,091400,12627402,805,805,805,805,0
|
|
20240626,091300,12627402,805,805,805,805,1
|
|
20240626,091200,12626597,806,806,806,806,500
|
|
20240626,091100,12223597,806,806,806,806,0
|
|
20240626,091000,12223597,806,806,806,806,51
|
|
20240626,090900,12182491,805,805,805,805,51
|
|
20240626,090800,12141436,805,805,805,805,0
|
|
20240626,090700,12141436,805,805,805,805,0
|
|
20240626,090600,12141436,805,805,805,805,0
|
|
20240626,090500,12141436,805,805,805,805,60
|
|
20240626,090400,12093136,808,805,808,805,160
|
|
20240626,090300,11964315,805,805,805,805,5
|
|
20240626,090200,11960290,802,802,802,802,0
|
|
20240626,090100,11960290,802,802,802,802,0
|
|
20240626,090000,11960290,802,799,802,799,14968
|