683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,202000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,201900,1529570310,6160,6160,6160,6160,0
|
|
20240626,201800,1529570310,6160,6160,6160,6160,0
|
|
20240626,201700,1529570310,6160,6160,6160,6160,0
|
|
20240626,201600,1529570310,6160,6160,6160,6160,0
|
|
20240626,201500,1529570310,6160,6160,6160,6160,0
|
|
20240626,201400,1529570310,6160,6160,6160,6160,0
|
|
20240626,201300,1529570310,6160,6160,6160,6160,0
|
|
20240626,201200,1529570310,6160,6160,6160,6160,0
|
|
20240626,201100,1529570310,6160,6160,6160,6160,0
|
|
20240626,201000,1529570310,6160,6160,6160,6160,0
|
|
20240626,200900,1529570310,6160,6160,6160,6160,0
|
|
20240626,200800,1529570310,6160,6160,6160,6160,0
|
|
20240626,200700,1529570310,6160,6160,6160,6160,0
|
|
20240626,200600,1529570310,6160,6160,6160,6160,0
|
|
20240626,200500,1529570310,6160,6160,6160,6160,0
|
|
20240626,200400,1529570310,6160,6160,6160,6160,0
|
|
20240626,200300,1529570310,6160,6160,6160,6160,0
|
|
20240626,200200,1529570310,6160,6160,6160,6160,0
|
|
20240626,200100,1529570310,6160,6160,6160,6160,0
|
|
20240626,200000,1529570310,6160,6160,6160,6160,0
|
|
20240626,195900,1529570310,6160,6160,6160,6160,0
|
|
20240626,195800,1529570310,6160,6160,6160,6160,0
|
|
20240626,195700,1529570310,6160,6160,6160,6160,0
|
|
20240626,195600,1529570310,6160,6160,6160,6160,0
|
|
20240626,195500,1529570310,6160,6160,6160,6160,0
|
|
20240626,195400,1529570310,6160,6160,6160,6160,0
|
|
20240626,195300,1529570310,6160,6160,6160,6160,0
|
|
20240626,195200,1529570310,6160,6160,6160,6160,0
|
|
20240626,195100,1529570310,6160,6160,6160,6160,0
|
|
20240626,195000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,194900,1529570310,6160,6160,6160,6160,0
|
|
20240626,194800,1529570310,6160,6160,6160,6160,0
|
|
20240626,194700,1529570310,6160,6160,6160,6160,0
|
|
20240626,194600,1529570310,6160,6160,6160,6160,0
|
|
20240626,194500,1529570310,6160,6160,6160,6160,0
|
|
20240626,194400,1529570310,6160,6160,6160,6160,0
|
|
20240626,194300,1529570310,6160,6160,6160,6160,0
|
|
20240626,194200,1529570310,6160,6160,6160,6160,0
|
|
20240626,194100,1529570310,6160,6160,6160,6160,0
|
|
20240626,194000,1529570310,6160,6160,6160,6160,0
|
|
20240626,193900,1529570310,6160,6160,6160,6160,0
|
|
20240626,193800,1529570310,6160,6160,6160,6160,0
|
|
20240626,193700,1529570310,6160,6160,6160,6160,0
|
|
20240626,193600,1529570310,6160,6160,6160,6160,0
|
|
20240626,193500,1529570310,6160,6160,6160,6160,0
|
|
20240626,193400,1529570310,6160,6160,6160,6160,0
|
|
20240626,193300,1529570310,6160,6160,6160,6160,0
|
|
20240626,193200,1529570310,6160,6160,6160,6160,0
|
|
20240626,193100,1529570310,6160,6160,6160,6160,0
|
|
20240626,193000,1529570310,6160,6160,6160,6160,0
|
|
20240626,192900,1529570310,6160,6160,6160,6160,0
|
|
20240626,192800,1529570310,6160,6160,6160,6160,0
|
|
20240626,192700,1529570310,6160,6160,6160,6160,0
|
|
20240626,192600,1529570310,6160,6160,6160,6160,0
|
|
20240626,192500,1529570310,6160,6160,6160,6160,0
|
|
20240626,192400,1529570310,6160,6160,6160,6160,0
|
|
20240626,192300,1529570310,6160,6160,6160,6160,0
|
|
20240626,192200,1529570310,6160,6160,6160,6160,0
|
|
20240626,192100,1529570310,6160,6160,6160,6160,0
|
|
20240626,192000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,191900,1529570310,6160,6160,6160,6160,0
|
|
20240626,191800,1529570310,6160,6160,6160,6160,0
|
|
20240626,191700,1529570310,6160,6160,6160,6160,0
|
|
20240626,191600,1529570310,6160,6160,6160,6160,0
|
|
20240626,191500,1529570310,6160,6160,6160,6160,0
|
|
20240626,191400,1529570310,6160,6160,6160,6160,0
|
|
20240626,191300,1529570310,6160,6160,6160,6160,0
|
|
20240626,191200,1529570310,6160,6160,6160,6160,0
|
|
20240626,191100,1529570310,6160,6160,6160,6160,0
|
|
20240626,191000,1529570310,6160,6160,6160,6160,0
|
|
20240626,190900,1529570310,6160,6160,6160,6160,0
|
|
20240626,190800,1529570310,6160,6160,6160,6160,0
|
|
20240626,190700,1529570310,6160,6160,6160,6160,0
|
|
20240626,190600,1529570310,6160,6160,6160,6160,0
|
|
20240626,190500,1529570310,6160,6160,6160,6160,0
|
|
20240626,190400,1529570310,6160,6160,6160,6160,0
|
|
20240626,190300,1529570310,6160,6160,6160,6160,0
|
|
20240626,190200,1529570310,6160,6160,6160,6160,0
|
|
20240626,190100,1529570310,6160,6160,6160,6160,0
|
|
20240626,190000,1529570310,6160,6160,6160,6160,0
|
|
20240626,185900,1529570310,6160,6160,6160,6160,0
|
|
20240626,185800,1529570310,6160,6160,6160,6160,0
|
|
20240626,185700,1529570310,6160,6160,6160,6160,0
|
|
20240626,185600,1529570310,6160,6160,6160,6160,0
|
|
20240626,185500,1529570310,6160,6160,6160,6160,0
|
|
20240626,185400,1529570310,6160,6160,6160,6160,0
|
|
20240626,185300,1529570310,6160,6160,6160,6160,0
|
|
20240626,185200,1529570310,6160,6160,6160,6160,0
|
|
20240626,185100,1529570310,6160,6160,6160,6160,0
|
|
20240626,185000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,184900,1529570310,6160,6160,6160,6160,0
|
|
20240626,184800,1529570310,6160,6160,6160,6160,0
|
|
20240626,184700,1529570310,6160,6160,6160,6160,0
|
|
20240626,184600,1529570310,6160,6160,6160,6160,0
|
|
20240626,184500,1529570310,6160,6160,6160,6160,0
|
|
20240626,184400,1529570310,6160,6160,6160,6160,0
|
|
20240626,184300,1529570310,6160,6160,6160,6160,0
|
|
20240626,184200,1529570310,6160,6160,6160,6160,0
|
|
20240626,184100,1529570310,6160,6160,6160,6160,0
|
|
20240626,184000,1529570310,6160,6160,6160,6160,0
|
|
20240626,183900,1529570310,6160,6160,6160,6160,0
|
|
20240626,183800,1529570310,6160,6160,6160,6160,0
|
|
20240626,183700,1529570310,6160,6160,6160,6160,0
|
|
20240626,183600,1529570310,6160,6160,6160,6160,0
|
|
20240626,183500,1529570310,6160,6160,6160,6160,0
|
|
20240626,183400,1529570310,6160,6160,6160,6160,0
|
|
20240626,183300,1529570310,6160,6160,6160,6160,0
|
|
20240626,183200,1529570310,6160,6160,6160,6160,0
|
|
20240626,183100,1529570310,6160,6160,6160,6160,0
|
|
20240626,183000,1529570310,6160,6160,6160,6160,0
|
|
20240626,182900,1529570310,6160,6160,6160,6160,0
|
|
20240626,182800,1529570310,6160,6160,6160,6160,0
|
|
20240626,182700,1529570310,6160,6160,6160,6160,0
|
|
20240626,182600,1529570310,6160,6160,6160,6160,0
|
|
20240626,182500,1529570310,6160,6160,6160,6160,0
|
|
20240626,182400,1529570310,6160,6160,6160,6160,0
|
|
20240626,182300,1529570310,6160,6160,6160,6160,0
|
|
20240626,182200,1529570310,6160,6160,6160,6160,0
|
|
20240626,182100,1529570310,6160,6160,6160,6160,0
|
|
20240626,182000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,181900,1529570310,6160,6160,6160,6160,0
|
|
20240626,181800,1529570310,6160,6160,6160,6160,0
|
|
20240626,181700,1529570310,6160,6160,6160,6160,0
|
|
20240626,181600,1529570310,6160,6160,6160,6160,0
|
|
20240626,181500,1529570310,6160,6160,6160,6160,0
|
|
20240626,181400,1529570310,6160,6160,6160,6160,0
|
|
20240626,181300,1529570310,6160,6160,6160,6160,0
|
|
20240626,181200,1529570310,6160,6160,6160,6160,0
|
|
20240626,181100,1529570310,6160,6160,6160,6160,0
|
|
20240626,181000,1529570310,6160,6160,6160,6160,0
|
|
20240626,180900,1529570310,6160,6160,6160,6160,0
|
|
20240626,180800,1529570310,6160,6160,6160,6160,0
|
|
20240626,180700,1529570310,6160,6160,6160,6160,0
|
|
20240626,180600,1529570310,6160,6160,6160,6160,0
|
|
20240626,180500,1529570310,6160,6160,6160,6160,0
|
|
20240626,180400,1529570310,6160,6160,6160,6160,0
|
|
20240626,180300,1529570310,6160,6160,6160,6160,0
|
|
20240626,180200,1529570310,6160,6160,6160,6160,0
|
|
20240626,180100,1529570310,6160,6160,6160,6160,0
|
|
20240626,180000,1529570310,6160,6160,6160,6160,0
|
|
20240626,175900,1529570310,6160,6160,6160,6160,0
|
|
20240626,175800,1529570310,6160,6160,6160,6160,0
|
|
20240626,175700,1529570310,6160,6160,6160,6160,0
|
|
20240626,175600,1529570310,6160,6160,6160,6160,0
|
|
20240626,175500,1529570310,6160,6160,6160,6160,0
|
|
20240626,175400,1529570310,6160,6160,6160,6160,0
|
|
20240626,175300,1529570310,6160,6160,6160,6160,0
|
|
20240626,175200,1529570310,6160,6160,6160,6160,0
|
|
20240626,175100,1529570310,6160,6160,6160,6160,0
|
|
20240626,175000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,174900,1529570310,6160,6160,6160,6160,0
|
|
20240626,174800,1529570310,6160,6160,6160,6160,0
|
|
20240626,174700,1529570310,6160,6160,6160,6160,0
|
|
20240626,174600,1529570310,6160,6160,6160,6160,0
|
|
20240626,174500,1529570310,6160,6160,6160,6160,0
|
|
20240626,174400,1529570310,6160,6160,6160,6160,0
|
|
20240626,174300,1529570310,6160,6160,6160,6160,0
|
|
20240626,174200,1529570310,6160,6160,6160,6160,0
|
|
20240626,174100,1529570310,6160,6160,6160,6160,0
|
|
20240626,174000,1529570310,6160,6160,6160,6160,0
|
|
20240626,173900,1529570310,6160,6160,6160,6160,0
|
|
20240626,173800,1529570310,6160,6160,6160,6160,0
|
|
20240626,173700,1529570310,6160,6160,6160,6160,0
|
|
20240626,173600,1529570310,6160,6160,6160,6160,0
|
|
20240626,173500,1529570310,6160,6160,6160,6160,0
|
|
20240626,173400,1529570310,6160,6160,6160,6160,0
|
|
20240626,173300,1529570310,6160,6160,6160,6160,0
|
|
20240626,173200,1529570310,6160,6160,6160,6160,0
|
|
20240626,173100,1529570310,6160,6160,6160,6160,0
|
|
20240626,173000,1529570310,6160,6160,6160,6160,0
|
|
20240626,172900,1529570310,6160,6160,6160,6160,0
|
|
20240626,172800,1529570310,6160,6160,6160,6160,0
|
|
20240626,172700,1529570310,6160,6160,6160,6160,0
|
|
20240626,172600,1529570310,6160,6160,6160,6160,0
|
|
20240626,172500,1529570310,6160,6160,6160,6160,0
|
|
20240626,172400,1529570310,6160,6160,6160,6160,0
|
|
20240626,172300,1529570310,6160,6160,6160,6160,0
|
|
20240626,172200,1529570310,6160,6160,6160,6160,0
|
|
20240626,172100,1529570310,6160,6160,6160,6160,0
|
|
20240626,172000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,171900,1529570310,6160,6160,6160,6160,0
|
|
20240626,171800,1529570310,6160,6160,6160,6160,0
|
|
20240626,171700,1529570310,6160,6160,6160,6160,0
|
|
20240626,171600,1529570310,6160,6160,6160,6160,0
|
|
20240626,171500,1529570310,6160,6160,6160,6160,0
|
|
20240626,171400,1529570310,6160,6160,6160,6160,0
|
|
20240626,171300,1529570310,6160,6160,6160,6160,0
|
|
20240626,171200,1529570310,6160,6160,6160,6160,0
|
|
20240626,171100,1529570310,6160,6160,6160,6160,0
|
|
20240626,171000,1529570310,6160,6160,6160,6160,0
|
|
20240626,170900,1529570310,6160,6160,6160,6160,0
|
|
20240626,170800,1529570310,6160,6160,6160,6160,0
|
|
20240626,170700,1529570310,6160,6160,6160,6160,0
|
|
20240626,170600,1529570310,6160,6160,6160,6160,0
|
|
20240626,170500,1529570310,6160,6160,6160,6160,0
|
|
20240626,170400,1529570310,6160,6160,6160,6160,0
|
|
20240626,170300,1529570310,6160,6160,6160,6160,0
|
|
20240626,170200,1529570310,6160,6160,6160,6160,0
|
|
20240626,170100,1529570310,6160,6160,6160,6160,0
|
|
20240626,170000,1529570310,6160,6160,6160,6160,0
|
|
20240626,165900,1529570310,6160,6160,6160,6160,0
|
|
20240626,165800,1529570310,6160,6160,6160,6160,0
|
|
20240626,165700,1529570310,6160,6160,6160,6160,0
|
|
20240626,165600,1529570310,6160,6160,6160,6160,0
|
|
20240626,165500,1529570310,6160,6160,6160,6160,0
|
|
20240626,165400,1529570310,6160,6160,6160,6160,0
|
|
20240626,165300,1529570310,6160,6160,6160,6160,0
|
|
20240626,165200,1529570310,6160,6160,6160,6160,0
|
|
20240626,165100,1529570310,6160,6160,6160,6160,0
|
|
20240626,165000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,164900,1529570310,6160,6160,6160,6160,0
|
|
20240626,164800,1529570310,6160,6160,6160,6160,0
|
|
20240626,164700,1529570310,6160,6160,6160,6160,0
|
|
20240626,164600,1529570310,6160,6160,6160,6160,0
|
|
20240626,164500,1529570310,6160,6160,6160,6160,0
|
|
20240626,164400,1529570310,6160,6160,6160,6160,0
|
|
20240626,164300,1529570310,6160,6160,6160,6160,0
|
|
20240626,164200,1529570310,6160,6160,6160,6160,0
|
|
20240626,164100,1529570310,6160,6160,6160,6160,0
|
|
20240626,164000,1529570310,6160,6160,6160,6160,0
|
|
20240626,163900,1529570310,6160,6160,6160,6160,0
|
|
20240626,163800,1529570310,6160,6160,6160,6160,0
|
|
20240626,163700,1529570310,6160,6160,6160,6160,0
|
|
20240626,163600,1529570310,6160,6160,6160,6160,0
|
|
20240626,163500,1529570310,6160,6160,6160,6160,0
|
|
20240626,163400,1529570310,6160,6160,6160,6160,0
|
|
20240626,163300,1529570310,6160,6160,6160,6160,0
|
|
20240626,163200,1529570310,6160,6160,6160,6160,0
|
|
20240626,163100,1529570310,6160,6160,6160,6160,0
|
|
20240626,163000,1529570310,6160,6160,6160,6160,0
|
|
20240626,162900,1529570310,6160,6160,6160,6160,0
|
|
20240626,162800,1529570310,6160,6160,6160,6160,0
|
|
20240626,162700,1529570310,6160,6160,6160,6160,0
|
|
20240626,162600,1529570310,6160,6160,6160,6160,0
|
|
20240626,162500,1529570310,6160,6160,6160,6160,0
|
|
20240626,162400,1529570310,6160,6160,6160,6160,0
|
|
20240626,162300,1529570310,6160,6160,6160,6160,0
|
|
20240626,162200,1529570310,6160,6160,6160,6160,0
|
|
20240626,162100,1529570310,6160,6160,6160,6160,0
|
|
20240626,162000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,161900,1529570310,6160,6160,6160,6160,0
|
|
20240626,161800,1529570310,6160,6160,6160,6160,0
|
|
20240626,161700,1529570310,6160,6160,6160,6160,0
|
|
20240626,161600,1529570310,6160,6160,6160,6160,0
|
|
20240626,161500,1529570310,6160,6160,6160,6160,0
|
|
20240626,161400,1529570310,6160,6160,6160,6160,0
|
|
20240626,161300,1529570310,6160,6160,6160,6160,0
|
|
20240626,161200,1529570310,6160,6160,6160,6160,0
|
|
20240626,161100,1529570310,6160,6160,6160,6160,0
|
|
20240626,161000,1529570310,6160,6160,6160,6160,0
|
|
20240626,160900,1529570310,6160,6160,6160,6160,0
|
|
20240626,160800,1529570310,6160,6160,6160,6160,0
|
|
20240626,160700,1529570310,6160,6160,6160,6160,0
|
|
20240626,160600,1529570310,6160,6160,6160,6160,0
|
|
20240626,160500,1529570310,6160,6160,6160,6160,0
|
|
20240626,160400,1529570310,6160,6160,6160,6160,0
|
|
20240626,160300,1529570310,6160,6160,6160,6160,0
|
|
20240626,160200,1529570310,6160,6160,6160,6160,0
|
|
20240626,160100,1529570310,6160,6160,6160,6160,0
|
|
20240626,160000,1529570310,6160,6160,6160,6160,0
|
|
20240626,155900,1529570310,6160,6160,6160,6160,0
|
|
20240626,155800,1529570310,6160,6160,6160,6160,0
|
|
20240626,155700,1529570310,6160,6160,6160,6160,0
|
|
20240626,155600,1529570310,6160,6160,6160,6160,0
|
|
20240626,155500,1529570310,6160,6160,6160,6160,0
|
|
20240626,155400,1529570310,6160,6160,6160,6160,0
|
|
20240626,155300,1529570310,6160,6160,6160,6160,0
|
|
20240626,155200,1529570310,6160,6160,6160,6160,0
|
|
20240626,155100,1529570310,6160,6160,6160,6160,0
|
|
20240626,155000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,154900,1529570310,6160,6160,6160,6160,0
|
|
20240626,154800,1529570310,6160,6160,6160,6160,0
|
|
20240626,154700,1529570310,6160,6160,6160,6160,0
|
|
20240626,154600,1529570310,6160,6160,6160,6160,0
|
|
20240626,154500,1529570310,6160,6160,6160,6160,0
|
|
20240626,154400,1529570310,6160,6160,6160,6160,0
|
|
20240626,154300,1529570310,6160,6160,6160,6160,0
|
|
20240626,154200,1529570310,6160,6160,6160,6160,0
|
|
20240626,154100,1529570310,6160,6160,6160,6160,0
|
|
20240626,154000,1529570310,6160,6160,6160,6160,0
|
|
20240626,153900,1529570310,6160,6160,6160,6160,0
|
|
20240626,153800,1529570310,6160,6160,6160,6160,0
|
|
20240626,153700,1529570310,6160,6160,6160,6160,0
|
|
20240626,153600,1529570310,6160,6160,6160,6160,0
|
|
20240626,153500,1529570310,6160,6160,6160,6160,0
|
|
20240626,153400,1529570310,6160,6160,6160,6160,0
|
|
20240626,153300,1529570310,6160,6160,6160,6160,0
|
|
20240626,153200,1529570310,6160,6160,6160,6160,0
|
|
20240626,153100,1529570310,6160,6160,6160,6160,0
|
|
20240626,153000,1529570310,6160,6160,6160,6160,7214
|
|
20240626,152900,1485132070,6150,6150,6150,6150,0
|
|
20240626,152800,1485132070,6150,6150,6150,6150,0
|
|
20240626,152700,1485132070,6150,6150,6150,6150,0
|
|
20240626,152600,1485132070,6150,6150,6150,6150,0
|
|
20240626,152500,1485132070,6150,6150,6150,6150,0
|
|
20240626,152400,1485132070,6150,6150,6150,6150,0
|
|
20240626,152300,1485132070,6150,6150,6150,6150,0
|
|
20240626,152200,1485132070,6150,6150,6150,6150,0
|
|
20240626,152100,1485132070,6150,6150,6150,6150,0
|
|
20240626,152000,1485132070,6150,6150,6150,6150,0
|
|
20240626,151900,1485132070,6150,6150,6150,6140,470
|
|
20240626,151800,1482241860,6150,6150,6150,6140,478
|
|
20240626,151700,1479302920,6150,6140,6150,6140,996
|
|
20240626,151600,1473186020,6140,6140,6140,6130,995
|
|
20240626,151500,1467082150,6140,6120,6140,6120,1630
|
|
20240626,151400,1457103010,6130,6140,6140,6130,850
|
|
20240626,151300,1451891910,6130,6130,6130,6130,10
|
|
20240626,151200,1451830610,6140,6120,6140,6120,314
|
|
20240626,151100,1449908330,6120,6130,6130,6120,205
|
|
20240626,151000,1448652550,6150,6140,6150,6140,27
|
|
20240626,150900,1448486510,6150,6150,6150,6150,1
|
|
20240626,150800,1448480360,6150,6150,6150,6150,1
|
|
20240626,150700,1448474210,6150,6150,6150,6150,15
|
|
20240626,150600,1448381960,6160,6150,6160,6120,1502
|
|
20240626,150500,1439164640,6150,6150,6150,6140,369
|
|
20240626,150400,1436896290,6150,6130,6150,6120,2335
|
|
20240626,150300,1422577420,6140,6120,6140,6120,307
|
|
20240626,150200,1420698540,6120,6120,6120,6120,245
|
|
20240626,150100,1419199140,6140,6140,6140,6140,0
|
|
20240626,150000,1419199140,6140,6130,6140,6110,1702
|
|
20240626,145900,1408785320,6140,6140,6140,6140,691
|
|
20240626,145800,1404542580,6140,6150,6150,6140,539
|
|
20240626,145700,1401231150,6150,6150,6150,6150,730
|
|
20240626,145600,1396741650,6150,6120,6150,6120,39
|
|
20240626,145500,1396502780,6140,6130,6140,6120,951
|
|
20240626,145400,1390673050,6130,6150,6150,6130,165
|
|
20240626,145300,1389660510,6150,6150,6150,6150,297
|
|
20240626,145200,1387833960,6160,6160,6160,6160,3
|
|
20240626,145100,1387815480,6160,6160,6160,6120,530
|
|
20240626,145000,1384567430,6160,6140,6160,6120,761
|
|
20240626,144900,1379898990,6160,6160,6160,6120,2101
|
|
20240626,144800,1367025470,6160,6150,6160,6150,1450
|
|
20240626,144700,1358106820,6160,6160,6160,6160,222
|
|
20240626,144600,1356739300,6160,6160,6160,6160,1671
|
|
20240626,144500,1346445940,6160,6160,6160,6150,608
|
|
20240626,144400,1342704710,6160,6160,6160,6150,584
|
|
20240626,144300,1339107340,6170,6160,6170,6160,631
|
|
20240626,144200,1335220370,6160,6160,6160,6160,493
|
|
20240626,144100,1332183490,6160,6160,6160,6160,207
|
|
20240626,144000,1330908370,6150,6160,6160,6150,213
|
|
20240626,143900,1329597430,6160,6150,6160,6150,3122
|
|
20240626,143800,1310395910,6160,6160,6160,6150,145
|
|
20240626,143700,1309502910,6150,6160,6160,6150,370
|
|
20240626,143600,1307223810,6160,6170,6170,6160,1884
|
|
20240626,143500,1295617390,6170,6170,6170,6170,208
|
|
20240626,143400,1294334030,6170,6160,6170,6160,149
|
|
20240626,143300,1293415200,6170,6160,6170,6160,784
|
|
20240626,143200,1288584760,6160,6160,6160,6160,614
|
|
20240626,143100,1284802520,6160,6150,6160,6150,490
|
|
20240626,143000,1281786020,6160,6160,6160,6160,99
|
|
20240626,142900,1281176180,6160,6150,6160,6150,1124
|
|
20240626,142800,1274261600,6150,6150,6150,6150,184
|
|
20240626,142700,1273130000,6150,6150,6150,6140,130
|
|
20240626,142600,1272330800,6150,6140,6150,6140,1088
|
|
20240626,142500,1265643350,6120,6130,6130,6110,882
|
|
20240626,142400,1260247610,6140,6140,6140,6120,277
|
|
20240626,142300,1258548390,6140,6130,6140,6130,60
|
|
20240626,142200,1258180560,6140,6140,6140,6140,127
|
|
20240626,142100,1257400780,6140,6150,6150,6140,273
|
|
20240626,142000,1255723370,6150,6150,6150,6150,205
|
|
20240626,141900,1254462620,6150,6150,6150,6150,100
|
|
20240626,141800,1253847620,6150,6150,6150,6140,148
|
|
20240626,141700,1252937720,6160,6160,6160,6160,125
|
|
20240626,141600,1252167720,6160,6160,6160,6160,199
|
|
20240626,141500,1250941880,6150,6160,6160,6150,1270
|
|
20240626,141400,1243123590,6160,6150,6160,6150,204
|
|
20240626,141300,1241867550,6160,6150,6160,6150,404
|
|
20240626,141200,1239381960,6160,6160,6160,6150,449
|
|
20240626,141100,1236618190,6160,6150,6160,6150,240
|
|
20240626,141000,1235140790,6150,6150,6160,6150,481
|
|
20240626,140900,1232181650,6160,6150,6160,6150,1279
|
|
20240626,140800,1224315780,6150,6160,6160,6150,445
|
|
20240626,140700,1221576580,6160,6160,6160,6150,748
|
|
20240626,140600,1216974180,6160,6160,6160,6160,162
|
|
20240626,140500,1215976260,6160,6150,6160,6150,436
|
|
20240626,140400,1213294850,6150,6160,6160,6150,248
|
|
20240626,140300,1211768660,6160,6160,6160,6160,99
|
|
20240626,140200,1211158820,6160,6150,6160,6150,337
|
|
20240626,140100,1209086250,6150,6140,6150,6140,50
|
|
20240626,140000,1208778950,6140,6130,6160,6120,4270
|
|
20240626,135900,1182544230,6140,6130,6140,6110,344
|
|
20240626,135800,1180435380,6130,6120,6130,6110,3802
|
|
20240626,135700,1157168300,6110,6110,6120,6100,1988
|
|
20240626,135600,1145039980,6110,6120,6120,6100,429
|
|
20240626,135500,1142418730,6110,6120,6120,6110,209
|
|
20240626,135400,1141141640,6120,6110,6120,6110,141
|
|
20240626,135300,1140280010,6120,6110,6120,6110,304
|
|
20240626,135200,1138420590,6110,6100,6130,6100,2849
|
|
20240626,135100,1120990050,6110,6110,6110,6110,198
|
|
20240626,135000,1119780270,6110,6110,6110,6110,114
|
|
20240626,134900,1119083730,6110,6110,6110,6110,0
|
|
20240626,134800,1119083730,6110,6110,6110,6110,0
|
|
20240626,134700,1119083730,6110,6110,6110,6100,205
|
|
20240626,134600,1117831210,6110,6110,6110,6110,49
|
|
20240626,134500,1117531820,6110,6110,6110,6110,1615
|
|
20240626,134400,1107664170,6110,6120,6120,6110,205
|
|
20240626,134300,1106411600,6120,6120,6130,6120,121
|
|
20240626,134200,1105670830,6120,6120,6130,6120,231
|
|
20240626,134100,1104256990,6110,6110,6110,6110,200
|
|
20240626,134000,1103034990,6110,6120,6120,6110,318
|
|
20240626,133900,1101091900,6120,6120,6120,6120,1
|
|
20240626,133800,1101085780,6120,6120,6120,6120,0
|
|
20240626,133700,1101085780,6120,6120,6120,6120,647
|
|
20240626,133600,1097126140,6130,6130,6130,6130,50
|
|
20240626,133500,1096819640,6130,6090,6130,6090,8700
|
|
20240626,133400,1043619570,6090,6090,6090,6090,0
|
|
20240626,133300,1043619570,6090,6090,6090,6090,100
|
|
20240626,133200,1043010570,6090,6090,6090,6090,75
|
|
20240626,133100,1042553820,6090,6090,6090,6090,10
|
|
20240626,133000,1042492920,6080,6080,6080,6080,3
|
|
20240626,132900,1042474680,6090,6080,6090,6080,217
|
|
20240626,132800,1041154070,6080,6090,6090,6080,21
|
|
20240626,132700,1041026190,6090,6080,6090,6080,21
|
|
20240626,132600,1040898410,6090,6080,6090,6080,166
|
|
20240626,132500,1039889020,6090,6090,6090,6090,76
|
|
20240626,132400,1039426180,6090,6090,6090,6090,186
|
|
20240626,132300,1038293440,6090,6080,6090,6080,364
|
|
20240626,132200,1036078680,6090,6080,6090,6080,2
|
|
20240626,132100,1036066510,6080,6080,6080,6080,4
|
|
20240626,132000,1036042190,6080,6080,6080,6080,1514
|
|
20240626,131900,1026837070,6070,6080,6080,6070,1905
|
|
20240626,131800,1015254680,6080,6080,6080,6080,433
|
|
20240626,131700,1012622040,6080,6080,6080,6080,0
|
|
20240626,131600,1012622040,6080,6080,6080,6080,1
|
|
20240626,131500,1012615960,6080,6080,6080,6080,0
|
|
20240626,131400,1012615960,6080,6080,6080,6080,180
|
|
20240626,131300,1011521560,6070,6070,6070,6070,0
|
|
20240626,131200,1011521560,6070,6070,6070,6070,3
|
|
20240626,131100,1011503350,6070,6070,6070,6070,11
|
|
20240626,131000,1011436580,6080,6080,6080,6080,5
|
|
20240626,130900,1011406180,6080,6080,6080,6080,5
|
|
20240626,130800,1011375780,6080,6070,6080,6070,445
|
|
20240626,130700,1008674610,6070,6070,6070,6070,510
|
|
20240626,130600,1005578910,6060,6060,6060,6060,52
|
|
20240626,130500,1005263790,6060,6060,6060,6060,200
|
|
20240626,130400,1004051790,6060,6060,6060,6060,1035
|
|
20240626,130300,997779690,6060,6060,6060,6060,0
|
|
20240626,130200,997779690,6060,6060,6060,6060,2
|
|
20240626,130100,997767570,6040,6040,6040,6040,195
|
|
20240626,130000,996589770,6050,6050,6050,6050,1
|
|
20240626,125900,996583720,6050,6050,6050,6050,4
|
|
20240626,125800,996559520,6050,6050,6050,6050,0
|
|
20240626,125700,996559520,6050,6050,6050,6050,229
|
|
20240626,125600,995174070,6050,6050,6050,6050,82
|
|
20240626,125500,994677970,6050,6050,6050,6050,0
|
|
20240626,125400,994677970,6050,6040,6050,6040,40
|
|
20240626,125300,994436070,6040,6040,6040,6040,0
|
|
20240626,125200,994436070,6040,6040,6040,6040,65
|
|
20240626,125100,994043470,6040,6040,6040,6040,100
|
|
20240626,125000,993439470,6030,6030,6030,6030,0
|
|
20240626,124900,993439470,6030,6060,6060,6030,30
|
|
20240626,124800,993258110,6030,6060,6060,6030,6385
|
|
20240626,124700,954685350,6070,6080,6080,6070,85
|
|
20240626,124600,954169350,6070,6070,6070,6070,21
|
|
20240626,124500,954041880,6080,6080,6080,6080,0
|
|
20240626,124400,954041880,6080,6080,6080,6080,0
|
|
20240626,124300,954041880,6080,6080,6080,6080,5
|
|
20240626,124200,954011480,6070,6070,6070,6070,0
|
|
20240626,124100,954011480,6070,6070,6070,6070,65
|
|
20240626,124000,953616930,6060,6060,6060,6060,16
|
|
20240626,123900,953519970,6060,6060,6060,6060,0
|
|
20240626,123800,953519970,6060,6060,6060,6060,0
|
|
20240626,123700,953519970,6060,6060,6060,6060,10
|
|
20240626,123600,953459370,6060,6060,6060,6060,554
|
|
20240626,123500,950102130,6060,6060,6060,6060,0
|
|
20240626,123400,950102130,6060,6070,6070,6060,31
|
|
20240626,123300,949913980,6070,6070,6070,6070,2
|
|
20240626,123200,949901840,6060,6060,6060,6060,0
|
|
20240626,123100,949901840,6060,6060,6060,6060,130
|
|
20240626,123000,949114040,6060,6070,6070,6060,22
|
|
20240626,122900,948980540,6070,6070,6070,6070,6
|
|
20240626,122800,948944120,6070,6070,6070,6070,2
|
|
20240626,122700,948931980,6070,6070,6070,6070,100
|
|
20240626,122600,948324980,6080,6080,6080,6080,0
|
|
20240626,122500,948324980,6080,6080,6080,6080,0
|
|
20240626,122400,948324980,6080,6080,6080,6080,0
|
|
20240626,122300,948324980,6080,6080,6080,6080,50
|
|
20240626,122200,948020980,6080,6080,6080,6080,3
|
|
20240626,122100,948002740,6080,6080,6080,6080,5
|
|
20240626,122000,947972340,6080,6080,6080,6080,1
|
|
20240626,121900,947966260,6080,6080,6080,6080,6
|
|
20240626,121800,947929780,6060,6060,6060,6060,0
|
|
20240626,121700,947929780,6060,6060,6060,6060,0
|
|
20240626,121600,947929780,6060,6060,6060,6060,2
|
|
20240626,121500,947917660,6080,6060,6080,6060,980
|
|
20240626,121400,941976860,6070,6070,6070,6070,129
|
|
20240626,121300,941193830,6070,6060,6070,6060,125
|
|
20240626,121200,940436170,6060,6060,6060,6060,0
|
|
20240626,121100,940436170,6060,6070,6070,6060,10
|
|
20240626,121000,940375520,6060,6050,6060,6050,25
|
|
20240626,120900,940224070,6050,6060,6060,6050,155
|
|
20240626,120800,939286310,6050,6060,6060,6050,18
|
|
20240626,120700,939177310,6070,6070,6070,6070,0
|
|
20240626,120600,939177310,6070,6050,6070,6050,412
|
|
20240626,120500,936681820,6060,6060,6060,6060,1
|
|
20240626,120400,936675760,6050,6050,6050,6050,780
|
|
20240626,120300,931956760,6050,6060,6060,6050,300
|
|
20240626,120200,930141560,6060,6060,6060,6060,0
|
|
20240626,120100,930141560,6060,6060,6060,6060,0
|
|
20240626,120000,930141560,6060,6060,6060,6060,0
|
|
20240626,115900,930141560,6060,6060,6060,6060,327
|
|
20240626,115800,928159940,6060,6060,6060,6060,224
|
|
20240626,115700,926802500,6060,6060,6060,6060,0
|
|
20240626,115600,926802500,6060,6070,6070,6060,255
|
|
20240626,115500,925256200,6070,6070,6070,6070,0
|
|
20240626,115400,925256200,6070,6070,6070,6070,100
|
|
20240626,115300,924649200,6060,6060,6060,6060,88
|
|
20240626,115200,924115920,6060,6060,6060,6060,0
|
|
20240626,115100,924115920,6060,6060,6060,6060,154
|
|
20240626,115000,923182680,6060,6060,6060,6060,100
|
|
20240626,114900,922576680,6050,6050,6050,6050,721
|
|
20240626,114800,918214630,6060,6060,6060,6060,0
|
|
20240626,114700,918214630,6060,6060,6060,6060,84
|
|
20240626,114600,917705590,6060,6060,6060,6060,841
|
|
20240626,114500,912609130,6070,6070,6070,6070,10
|
|
20240626,114400,912548430,6080,6050,6080,6050,47
|
|
20240626,114300,912263480,6050,6050,6050,6050,285
|
|
20240626,114200,910539230,6050,6080,6080,6040,17230
|
|
20240626,114100,806163770,6090,6080,6090,6080,296
|
|
20240626,114000,804363790,6080,6080,6080,6080,280
|
|
20240626,113900,802661390,6080,6080,6080,6080,0
|
|
20240626,113800,802661390,6080,6080,6080,6080,280
|
|
20240626,113700,800958990,6090,6080,6090,6070,447
|
|
20240626,113600,798242990,6080,6080,6080,6080,83
|
|
20240626,113500,797738350,6080,6080,6080,6080,51
|
|
20240626,113400,797428270,6090,6080,6090,6070,67
|
|
20240626,113300,797020990,6090,6080,6090,6080,101
|
|
20240626,113200,796406900,6070,6080,6080,6070,98
|
|
20240626,113100,795811640,6070,6080,6080,6070,323
|
|
20240626,113000,793847810,6070,6070,6070,6070,2
|
|
20240626,112900,793835670,6070,6070,6070,6070,51
|
|
20240626,112800,793526100,6060,6070,6070,6060,817
|
|
20240626,112700,788574080,6070,6060,6070,6060,452
|
|
20240626,112600,785833940,6070,6070,6070,6060,166
|
|
20240626,112500,784826820,6070,6070,6070,6070,3
|
|
20240626,112400,784808610,6070,6070,6070,6070,25
|
|
20240626,112300,784656860,6070,6070,6070,6070,6193
|
|
20240626,112200,747065350,6080,6080,6080,6080,0
|
|
20240626,112100,747065350,6080,6080,6080,6080,1
|
|
20240626,112000,747059270,6070,6070,6070,6070,2067
|
|
20240626,111900,734512580,6070,6070,6070,6070,10
|
|
20240626,111800,734451880,6070,6060,6080,6050,10055
|
|
20240626,111700,673553370,6070,6070,6070,6070,120
|
|
20240626,111600,672824970,6070,6070,6070,6070,40
|
|
20240626,111500,672582170,6070,6070,6070,6070,893
|
|
20240626,111400,667161660,6080,6080,6080,6080,174
|
|
20240626,111300,666103740,6080,6080,6080,6080,0
|
|
20240626,111200,666103740,6080,6080,6080,6080,0
|
|
20240626,111100,666103740,6080,6070,6080,6070,662
|
|
20240626,111000,662084900,6070,6070,6070,6070,0
|
|
20240626,110900,662084900,6070,6080,6080,6070,85
|
|
20240626,110800,661568400,6080,6080,6080,6080,150
|
|
20240626,110700,660656400,6080,6080,6080,6080,0
|
|
20240626,110600,660656400,6080,6080,6080,6080,0
|
|
20240626,110500,660656400,6080,6080,6080,6080,25
|
|
20240626,110400,660504400,6070,6070,6070,6070,0
|
|
20240626,110300,660504400,6070,6060,6070,6060,58
|
|
20240626,110200,660152820,6060,6060,6060,6060,1052
|
|
20240626,110100,653777700,6060,6060,6060,6060,35
|
|
20240626,110000,653565600,6060,6070,6070,6060,1703
|
|
20240626,105900,643243420,6060,6060,6060,6060,100
|
|
20240626,105800,642637420,6070,6070,6070,6070,1237
|
|
20240626,105700,635128830,6080,6080,6080,6080,0
|
|
20240626,105600,635128830,6080,6070,6080,6070,10
|
|
20240626,105500,635068070,6080,6080,6080,6080,10
|
|
20240626,105400,635007270,6080,6070,6080,6070,126
|
|
20240626,105300,634241450,6070,6070,6070,6070,2
|
|
20240626,105200,634229310,6070,6070,6070,6070,378
|
|
20240626,105100,631934850,6080,6090,6090,6080,2
|
|
20240626,105000,631922680,6090,6070,6090,6070,83
|
|
20240626,104900,631417810,6060,6080,6090,6060,2506
|
|
20240626,104800,616207690,6090,6090,6090,6090,5
|
|
20240626,104700,616177240,6090,6090,6090,6090,43
|
|
20240626,104600,615915370,6090,6090,6090,6090,32
|
|
20240626,104500,615720490,6080,6090,6090,6080,4
|
|
20240626,104400,615696150,6090,6090,6090,6090,52
|
|
20240626,104300,615379470,6090,6090,6090,6090,51
|
|
20240626,104200,615068880,6070,6070,6070,6070,0
|
|
20240626,104100,615068880,6070,6070,6070,6060,241
|
|
20240626,104000,613606220,6070,6070,6070,6070,87
|
|
20240626,103900,613078130,6080,6080,6080,6080,5
|
|
20240626,103800,613047730,6080,6080,6080,6080,200
|
|
20240626,103700,611831730,6090,6090,6090,6090,100
|
|
20240626,103600,611222730,6090,6070,6090,6070,954
|
|
20240626,103500,605421190,6080,6080,6080,6080,6
|
|
20240626,103400,605384710,6080,6080,6080,6080,5
|
|
20240626,103300,605354310,6080,6070,6080,6060,91
|
|
20240626,103200,604802410,6060,6060,6060,6060,40
|
|
20240626,103100,604560010,6060,6060,6070,6060,122
|
|
20240626,103000,603820480,6070,6070,6070,6070,233
|
|
20240626,102900,602406170,6070,6070,6070,6060,2684
|
|
20240626,102800,586139050,6070,6070,6070,6060,285
|
|
20240626,102700,584410660,6060,6070,6070,6060,2211
|
|
20240626,102600,570993630,6070,6070,6070,6070,129
|
|
20240626,102500,570210600,6080,6080,6080,6070,2106
|
|
20240626,102400,557426120,6070,6080,6080,6070,581
|
|
20240626,102300,553894650,6080,6080,6080,6080,0
|
|
20240626,102200,553894650,6080,6080,6080,6080,9
|
|
20240626,102100,553839930,6080,6080,6080,6080,20
|
|
20240626,102000,553718330,6080,6080,6080,6070,1576
|
|
20240626,101900,544151450,6070,6080,6080,6070,1271
|
|
20240626,101800,536434460,6080,6080,6080,6080,1328
|
|
20240626,101700,528360220,6080,6080,6080,6080,507
|
|
20240626,101600,525277660,6080,6080,6080,6080,865
|
|
20240626,101500,520018460,6080,6090,6090,6080,1192
|
|
20240626,101400,512765920,6090,6120,6120,6090,66
|
|
20240626,101300,512363270,6120,6100,6130,6100,1637
|
|
20240626,101200,502335250,6100,6090,6100,6090,220
|
|
20240626,101100,500995250,6090,6080,6090,6080,512
|
|
20240626,101000,497881970,6080,6090,6090,6080,433
|
|
20240626,100900,495246300,6090,6090,6090,6090,321
|
|
20240626,100800,493291410,6100,6100,6100,6100,21
|
|
20240626,100700,493163310,6100,6120,6120,6100,34
|
|
20240626,100600,492955850,6120,6100,6120,6100,22
|
|
20240626,100500,492821610,6080,6110,6110,6080,5081
|
|
20240626,100400,461850700,6110,6110,6140,6110,1368
|
|
20240626,100300,453492070,6110,6120,6120,6110,309
|
|
20240626,100200,451601000,6120,6120,6120,6120,174
|
|
20240626,100100,450536120,6140,6140,6140,6140,561
|
|
20240626,100000,447091580,6140,6130,6140,6130,40
|
|
20240626,095900,446846370,6140,6130,6140,6130,652
|
|
20240626,095800,442849600,6130,6130,6130,6120,18
|
|
20240626,095700,442739410,6110,6100,6130,6100,186
|
|
20240626,095600,441603330,6110,6110,6110,6100,1142
|
|
20240626,095500,434628210,6120,6120,6120,6120,11
|
|
20240626,095400,434560890,6120,6110,6120,6110,74
|
|
20240626,095300,434108350,6110,6120,6120,6100,1715
|
|
20240626,095200,423637100,6120,6120,6120,6120,309
|
|
20240626,095100,421746020,6120,6130,6130,6120,1219
|
|
20240626,095000,414278340,6140,6150,6150,6140,447
|
|
20240626,094900,411532870,6140,6150,6170,6140,737
|
|
20240626,094800,406995020,6150,6150,6150,6150,250
|
|
20240626,094700,405457520,6150,6150,6150,6150,314
|
|
20240626,094600,403526420,6150,6160,6160,6150,1195
|
|
20240626,094500,396177120,6150,6160,6170,6140,1587
|
|
20240626,094400,386411900,6170,6160,6170,6160,1539
|
|
20240626,094300,376921080,6150,6140,6150,6140,1396
|
|
20240626,094200,368343680,6130,6120,6140,6100,3760
|
|
20240626,094100,345295780,6100,6110,6120,6100,633
|
|
20240626,094000,341433050,6110,6100,6110,6090,371
|
|
20240626,093900,339171330,6090,6100,6100,6090,1362
|
|
20240626,093800,330867690,6090,6090,6100,6090,750
|
|
20240626,093700,326297190,6100,6100,6100,6090,363
|
|
20240626,093600,324085060,6100,6090,6100,6090,219
|
|
20240626,093500,322749840,6080,6090,6090,6080,135
|
|
20240626,093400,321928690,6090,6090,6090,6090,150
|
|
20240626,093300,321015190,6090,6090,6100,6080,166
|
|
20240626,093200,320004710,6080,6090,6100,6080,3724
|
|
20240626,093100,297348950,6090,6110,6110,6090,1061
|
|
20240626,093000,290876110,6110,6120,6120,6110,1211
|
|
20240626,092900,283474990,6120,6120,6130,6120,2931
|
|
20240626,092800,265527300,6110,6110,6110,6110,1600
|
|
20240626,092700,255751300,6120,6120,6120,6120,758
|
|
20240626,092600,251112340,6110,6120,6120,6110,581
|
|
20240626,092500,247557420,6110,6100,6110,6100,1373
|
|
20240626,092400,239173950,6100,6100,6100,6100,542
|
|
20240626,092300,235867750,6100,6080,6100,6080,2345
|
|
20240626,092200,221567450,6080,6100,6100,6080,1447
|
|
20240626,092100,212748480,6100,6110,6110,6100,736
|
|
20240626,092000,208258810,6100,6100,6110,6100,156
|
|
20240626,091900,207306270,6110,6100,6110,6100,72
|
|
20240626,091800,206867020,6070,6070,6070,6070,11
|
|
20240626,091700,206800250,6080,6090,6100,6070,3266
|
|
20240626,091600,186946200,6090,6110,6110,6080,2778
|
|
20240626,091500,169999000,6110,6110,6110,6110,101
|
|
20240626,091400,169381890,6130,6130,6130,6130,7
|
|
20240626,091300,169338980,6110,6130,6130,6110,1084
|
|
20240626,091200,162695740,6130,6130,6130,6110,995
|
|
20240626,091100,156615610,6130,6130,6140,6120,1764
|
|
20240626,091000,145808160,6130,6150,6150,6120,484
|
|
20240626,090900,142841890,6140,6140,6150,6110,2466
|
|
20240626,090800,127748190,6140,6120,6140,6120,3098
|
|
20240626,090700,108767830,6110,6100,6110,6100,715
|
|
20240626,090600,104403310,6100,6110,6110,6100,1802
|
|
20240626,090500,93406110,6110,6090,6110,6090,193
|
|
20240626,090400,92229070,6090,6110,6110,6090,338
|
|
20240626,090300,90167310,6070,6070,6100,6060,6382
|
|
20240626,090200,51424280,6070,6090,6090,6070,1214
|
|
20240626,090100,44040200,6090,6130,6130,6080,3150
|
|
20240626,090000,24821050,6130,6110,6130,6090,4046
|