600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185700,597999970,1699,1699,1699,1699,734
|
|
20240626,185600,597999970,1699,1699,1699,1699,0
|
|
20240626,185500,597999970,1699,1699,1699,1699,0
|
|
20240626,185400,597999970,1699,1699,1699,1699,0
|
|
20240626,185300,597999970,1699,1699,1699,1699,0
|
|
20240626,185200,597999970,1699,1699,1699,1699,0
|
|
20240626,185100,597999970,1699,1699,1699,1699,0
|
|
20240626,185000,597999970,1699,1699,1699,1699,0
|
|
20240626,184900,597999970,1699,1699,1699,1699,0
|
|
20240626,184800,597999970,1699,1699,1699,1699,0
|
|
20240626,184700,597999970,1699,1699,1699,1699,0
|
|
20240626,184600,597999970,1699,1699,1699,1699,0
|
|
20240626,184500,597999970,1699,1699,1699,1699,0
|
|
20240626,184400,597999970,1699,1699,1699,1699,0
|
|
20240626,184300,597999970,1699,1699,1699,1699,0
|
|
20240626,184200,597999970,1699,1699,1699,1699,0
|
|
20240626,184100,597999970,1699,1699,1699,1699,0
|
|
20240626,184000,597999970,1699,1699,1699,1699,0
|
|
20240626,183900,597999970,1699,1699,1699,1699,0
|
|
20240626,183800,597999970,1699,1699,1699,1699,0
|
|
20240626,183700,597999970,1699,1699,1699,1699,0
|
|
20240626,183600,597999970,1699,1699,1699,1699,0
|
|
20240626,183500,597999970,1699,1699,1699,1699,0
|
|
20240626,183400,597999970,1699,1699,1699,1699,0
|
|
20240626,183300,597999970,1699,1699,1699,1699,0
|
|
20240626,183200,597999970,1699,1699,1699,1699,0
|
|
20240626,183100,597999970,1699,1699,1699,1699,0
|
|
20240626,183000,597999970,1699,1699,1699,1699,0
|
|
20240626,182900,597999970,1699,1699,1699,1699,0
|
|
20240626,182800,597999970,1699,1699,1699,1699,0
|
|
20240626,182700,597999970,1699,1699,1699,1699,734
|
|
20240626,182600,597999970,1699,1699,1699,1699,0
|
|
20240626,182500,597999970,1699,1699,1699,1699,0
|
|
20240626,182400,597999970,1699,1699,1699,1699,0
|
|
20240626,182300,597999970,1699,1699,1699,1699,0
|
|
20240626,182200,597999970,1699,1699,1699,1699,0
|
|
20240626,182100,597999970,1699,1699,1699,1699,0
|
|
20240626,182000,597999970,1699,1699,1699,1699,0
|
|
20240626,181900,597999970,1699,1699,1699,1699,0
|
|
20240626,181800,597999970,1699,1699,1699,1699,0
|
|
20240626,181700,597999970,1699,1699,1699,1699,0
|
|
20240626,181600,597999970,1699,1699,1699,1699,0
|
|
20240626,181500,597999970,1699,1699,1699,1699,0
|
|
20240626,181400,597999970,1699,1699,1699,1699,0
|
|
20240626,181300,597999970,1699,1699,1699,1699,0
|
|
20240626,181200,597999970,1699,1699,1699,1699,0
|
|
20240626,181100,597999970,1699,1699,1699,1699,0
|
|
20240626,181000,597999970,1699,1699,1699,1699,0
|
|
20240626,180900,597999970,1699,1699,1699,1699,0
|
|
20240626,180800,597999970,1699,1699,1699,1699,0
|
|
20240626,180700,597999970,1699,1699,1699,1699,0
|
|
20240626,180600,597999970,1699,1699,1699,1699,0
|
|
20240626,180500,597999970,1699,1699,1699,1699,0
|
|
20240626,180400,597999970,1699,1699,1699,1699,0
|
|
20240626,180300,597999970,1699,1699,1699,1699,0
|
|
20240626,180200,597999970,1699,1699,1699,1699,0
|
|
20240626,180100,597999970,1699,1699,1699,1699,0
|
|
20240626,180000,597999970,1699,1699,1699,1699,0
|
|
20240626,175900,597999970,1699,1699,1699,1699,0
|
|
20240626,175800,597999970,1699,1699,1699,1699,0
|
|
20240626,175700,597999970,1699,1699,1699,1699,734
|
|
20240626,175600,597999970,1699,1699,1699,1699,0
|
|
20240626,175500,597999970,1699,1699,1699,1699,0
|
|
20240626,175400,597999970,1699,1699,1699,1699,0
|
|
20240626,175300,597999970,1699,1699,1699,1699,0
|
|
20240626,175200,597999970,1699,1699,1699,1699,0
|
|
20240626,175100,597999970,1699,1699,1699,1699,0
|
|
20240626,175000,597999970,1699,1699,1699,1699,0
|
|
20240626,174900,597999970,1699,1699,1699,1699,0
|
|
20240626,174800,597999970,1699,1699,1699,1699,0
|
|
20240626,174700,597999970,1699,1699,1699,1699,0
|
|
20240626,174600,597999970,1699,1699,1699,1699,0
|
|
20240626,174500,597999970,1699,1699,1699,1699,0
|
|
20240626,174400,597999970,1699,1699,1699,1699,0
|
|
20240626,174300,597999970,1699,1699,1699,1699,0
|
|
20240626,174200,597999970,1699,1699,1699,1699,0
|
|
20240626,174100,597999970,1699,1699,1699,1699,0
|
|
20240626,174000,597999970,1699,1699,1699,1699,0
|
|
20240626,173900,597999970,1699,1699,1699,1699,0
|
|
20240626,173800,597999970,1699,1699,1699,1699,0
|
|
20240626,173700,597999970,1699,1699,1699,1699,0
|
|
20240626,173600,597999970,1699,1699,1699,1699,0
|
|
20240626,173500,597999970,1699,1699,1699,1699,0
|
|
20240626,173400,597999970,1699,1699,1699,1699,0
|
|
20240626,173300,597999970,1699,1699,1699,1699,0
|
|
20240626,173200,597999970,1699,1699,1699,1699,0
|
|
20240626,173100,597999970,1699,1699,1699,1699,0
|
|
20240626,173000,597999970,1699,1699,1699,1699,0
|
|
20240626,172900,597999970,1699,1699,1699,1699,0
|
|
20240626,172800,597999970,1699,1699,1699,1699,0
|
|
20240626,172700,597999970,1699,1699,1699,1699,734
|
|
20240626,172600,597999970,1699,1699,1699,1699,0
|
|
20240626,172500,597999970,1699,1699,1699,1699,0
|
|
20240626,172400,597999970,1699,1699,1699,1699,0
|
|
20240626,172300,597999970,1699,1699,1699,1699,0
|
|
20240626,172200,597999970,1699,1699,1699,1699,0
|
|
20240626,172100,597999970,1699,1699,1699,1699,0
|
|
20240626,172000,597999970,1699,1699,1699,1699,0
|
|
20240626,171900,597999970,1699,1699,1699,1699,0
|
|
20240626,171800,597999970,1699,1699,1699,1699,0
|
|
20240626,171700,597999970,1699,1699,1699,1699,0
|
|
20240626,171600,597999970,1699,1699,1699,1699,0
|
|
20240626,171500,597999970,1699,1699,1699,1699,0
|
|
20240626,171400,597999970,1699,1699,1699,1699,0
|
|
20240626,171300,597999970,1699,1699,1699,1699,0
|
|
20240626,171200,597999970,1699,1699,1699,1699,0
|
|
20240626,171100,597999970,1699,1699,1699,1699,0
|
|
20240626,171000,597999970,1699,1699,1699,1699,0
|
|
20240626,170900,597999970,1699,1699,1699,1699,0
|
|
20240626,170800,597999970,1699,1699,1699,1699,0
|
|
20240626,170700,597999970,1699,1699,1699,1699,0
|
|
20240626,170600,597999970,1699,1699,1699,1699,0
|
|
20240626,170500,597999970,1699,1699,1699,1699,0
|
|
20240626,170400,597999970,1699,1699,1699,1699,0
|
|
20240626,170300,597999970,1699,1699,1699,1699,0
|
|
20240626,170200,597999970,1699,1699,1699,1699,0
|
|
20240626,170100,597999970,1699,1699,1699,1699,0
|
|
20240626,170000,597999970,1699,1699,1699,1699,0
|
|
20240626,165900,597999970,1699,1699,1699,1699,0
|
|
20240626,165800,597999970,1699,1699,1699,1699,0
|
|
20240626,165700,597999970,1699,1699,1699,1699,734
|
|
20240626,165600,597999970,1699,1699,1699,1699,0
|
|
20240626,165500,597999970,1699,1699,1699,1699,0
|
|
20240626,165400,597999970,1699,1699,1699,1699,0
|
|
20240626,165300,597999970,1699,1699,1699,1699,0
|
|
20240626,165200,597999970,1699,1699,1699,1699,0
|
|
20240626,165100,597999970,1699,1699,1699,1699,0
|
|
20240626,165000,597999970,1699,1699,1699,1699,0
|
|
20240626,164900,597999970,1699,1699,1699,1699,0
|
|
20240626,164800,597999970,1699,1699,1699,1699,0
|
|
20240626,164700,597999970,1699,1699,1699,1699,0
|
|
20240626,164600,597999970,1699,1699,1699,1699,0
|
|
20240626,164500,597999970,1699,1699,1699,1699,0
|
|
20240626,164400,597999970,1699,1699,1699,1699,0
|
|
20240626,164300,597999970,1699,1699,1699,1699,0
|
|
20240626,164200,597999970,1699,1699,1699,1699,0
|
|
20240626,164100,597999970,1699,1699,1699,1699,0
|
|
20240626,164000,597999970,1699,1699,1699,1699,0
|
|
20240626,163900,597999970,1699,1699,1699,1699,0
|
|
20240626,163800,597999970,1699,1699,1699,1699,0
|
|
20240626,163700,597999970,1699,1699,1699,1699,0
|
|
20240626,163600,597999970,1699,1699,1699,1699,0
|
|
20240626,163500,597999970,1699,1699,1699,1699,0
|
|
20240626,163400,597999970,1699,1699,1699,1699,0
|
|
20240626,163300,597999970,1699,1699,1699,1699,0
|
|
20240626,163200,597999970,1699,1699,1699,1699,0
|
|
20240626,163100,597999970,1699,1699,1699,1699,0
|
|
20240626,163000,597999970,1699,1699,1699,1699,0
|
|
20240626,162900,597999970,1699,1699,1699,1699,0
|
|
20240626,162800,597999970,1699,1699,1699,1699,0
|
|
20240626,162700,597999970,1699,1699,1699,1699,734
|
|
20240626,162600,597999970,1699,1699,1699,1699,0
|
|
20240626,162500,597999970,1699,1699,1699,1699,0
|
|
20240626,162400,597999970,1699,1699,1699,1699,0
|
|
20240626,162300,597999970,1699,1699,1699,1699,0
|
|
20240626,162200,597999970,1699,1699,1699,1699,0
|
|
20240626,162100,597999970,1699,1699,1699,1699,0
|
|
20240626,162000,597999970,1699,1699,1699,1699,0
|
|
20240626,161900,597999970,1699,1699,1699,1699,0
|
|
20240626,161800,597999970,1699,1699,1699,1699,0
|
|
20240626,161700,597999970,1699,1699,1699,1699,0
|
|
20240626,161600,597999970,1699,1699,1699,1699,0
|
|
20240626,161500,597999970,1699,1699,1699,1699,0
|
|
20240626,161400,597999970,1699,1699,1699,1699,0
|
|
20240626,161300,597999970,1699,1699,1699,1699,0
|
|
20240626,161200,597999970,1699,1699,1699,1699,0
|
|
20240626,161100,597999970,1699,1699,1699,1699,0
|
|
20240626,161000,597999970,1699,1699,1699,1699,0
|
|
20240626,160900,597999970,1699,1699,1699,1699,0
|
|
20240626,160800,597999970,1699,1699,1699,1699,0
|
|
20240626,160700,597999970,1699,1699,1699,1699,0
|
|
20240626,160600,597999970,1699,1699,1699,1699,0
|
|
20240626,160500,597999970,1699,1699,1699,1699,0
|
|
20240626,160400,597999970,1699,1699,1699,1699,0
|
|
20240626,160300,597999970,1699,1699,1699,1699,0
|
|
20240626,160200,597999970,1699,1699,1699,1699,0
|
|
20240626,160100,597999970,1699,1699,1699,1699,0
|
|
20240626,160000,597999970,1699,1699,1699,1699,0
|
|
20240626,155900,597999970,1699,1699,1699,1699,0
|
|
20240626,155800,597999970,1699,1699,1699,1699,0
|
|
20240626,155700,597999970,1699,1699,1699,1699,734
|
|
20240626,155600,597999970,1699,1699,1699,1699,0
|
|
20240626,155500,597999970,1699,1699,1699,1699,0
|
|
20240626,155400,597999970,1699,1699,1699,1699,0
|
|
20240626,155300,597999970,1699,1699,1699,1699,0
|
|
20240626,155200,597999970,1699,1699,1699,1699,0
|
|
20240626,155100,597999970,1699,1699,1699,1699,0
|
|
20240626,155000,597999970,1699,1699,1699,1699,0
|
|
20240626,154900,597999970,1699,1699,1699,1699,0
|
|
20240626,154800,597999970,1699,1699,1699,1699,0
|
|
20240626,154700,597999970,1699,1699,1699,1699,0
|
|
20240626,154600,597999970,1699,1699,1699,1699,0
|
|
20240626,154500,597999970,1699,1699,1699,1699,0
|
|
20240626,154400,597999970,1699,1699,1699,1699,0
|
|
20240626,154300,597999970,1699,1699,1699,1699,0
|
|
20240626,154200,597999970,1699,1699,1699,1699,0
|
|
20240626,154100,597999970,1699,1699,1699,1699,0
|
|
20240626,154000,597999970,1699,1699,1699,1699,0
|
|
20240626,153900,597999970,1699,1699,1699,1699,0
|
|
20240626,153800,597999970,1699,1699,1699,1699,0
|
|
20240626,153700,597999970,1699,1699,1699,1699,0
|
|
20240626,153600,597999970,1699,1699,1699,1699,0
|
|
20240626,153500,597999970,1699,1699,1699,1699,0
|
|
20240626,153400,597999970,1699,1699,1699,1699,0
|
|
20240626,153300,597999970,1699,1699,1699,1699,0
|
|
20240626,153200,597999970,1699,1699,1699,1699,0
|
|
20240626,153100,597999970,1699,1699,1699,1699,0
|
|
20240626,153000,597999970,1699,1699,1699,1699,734
|
|
20240626,152900,596752904,1700,1700,1700,1700,0
|
|
20240626,152800,596752904,1700,1700,1700,1700,0
|
|
20240626,152700,596752904,1700,1700,1700,1700,0
|
|
20240626,152600,596752904,1700,1700,1700,1700,0
|
|
20240626,152500,596752904,1700,1700,1700,1700,0
|
|
20240626,152400,596752904,1700,1700,1700,1700,0
|
|
20240626,152300,596752904,1700,1700,1700,1700,0
|
|
20240626,152200,596752904,1700,1700,1700,1700,0
|
|
20240626,152100,596752904,1700,1700,1700,1700,0
|
|
20240626,152000,596752904,1700,1700,1700,1700,0
|
|
20240626,151900,596752904,1700,1700,1700,1700,0
|
|
20240626,151800,596752904,1700,1700,1700,1700,0
|
|
20240626,151700,596752904,1700,1700,1700,1700,0
|
|
20240626,151600,596752904,1700,1700,1700,1700,0
|
|
20240626,151500,596752904,1700,1700,1700,1700,0
|
|
20240626,151400,596752904,1700,1700,1700,1700,606
|
|
20240626,151300,595722704,1698,1698,1698,1698,1426
|
|
20240626,151200,593301356,1701,1701,1701,1701,0
|
|
20240626,151100,593301356,1701,1701,1701,1701,0
|
|
20240626,151000,593301356,1701,1701,1701,1701,0
|
|
20240626,150900,593301356,1701,1701,1701,1701,36
|
|
20240626,150800,593240120,1700,1699,1700,1697,62301
|
|
20240626,150700,487449251,1699,1699,1699,1699,0
|
|
20240626,150600,487449251,1699,1699,1699,1699,0
|
|
20240626,150500,487449251,1699,1699,1699,1699,0
|
|
20240626,150400,487449251,1699,1699,1699,1699,0
|
|
20240626,150300,487449251,1699,1699,1699,1699,10
|
|
20240626,150200,487432261,1699,1699,1699,1699,0
|
|
20240626,150100,487432261,1699,1699,1699,1699,0
|
|
20240626,150000,487432261,1699,1699,1699,1699,6
|
|
20240626,145900,487422067,1700,1700,1700,1700,0
|
|
20240626,145800,487422067,1700,1700,1700,1700,0
|
|
20240626,145700,487422067,1700,1700,1700,1700,0
|
|
20240626,145600,487422067,1700,1700,1700,1700,6
|
|
20240626,145500,487411867,1699,1699,1699,1699,0
|
|
20240626,145400,487411867,1699,1699,1699,1699,0
|
|
20240626,145300,487411867,1699,1699,1699,1699,101
|
|
20240626,145200,487240268,1699,1699,1699,1699,2438
|
|
20240626,145100,483098106,1700,1700,1700,1700,0
|
|
20240626,145000,483098106,1700,1700,1700,1700,0
|
|
20240626,144900,483098106,1700,1700,1700,1700,0
|
|
20240626,144800,483098106,1700,1700,1700,1700,0
|
|
20240626,144700,483098106,1700,1700,1700,1700,81
|
|
20240626,144600,482960406,1700,1700,1700,1700,10
|
|
20240626,144500,482943406,1700,1700,1700,1700,0
|
|
20240626,144400,482943406,1700,1700,1700,1700,600
|
|
20240626,144300,481923406,1700,1700,1700,1700,200
|
|
20240626,144200,481583406,1700,1700,1700,1700,0
|
|
20240626,144100,481583406,1700,1700,1700,1700,0
|
|
20240626,144000,481583406,1700,1700,1700,1700,1000
|
|
20240626,143900,479883406,1700,1700,1700,1700,0
|
|
20240626,143800,479883406,1700,1700,1700,1700,0
|
|
20240626,143700,479883406,1700,1700,1700,1700,0
|
|
20240626,143600,479883406,1700,1700,1700,1700,0
|
|
20240626,143500,479883406,1700,1700,1700,1700,0
|
|
20240626,143400,479883406,1700,1700,1700,1700,0
|
|
20240626,143300,479883406,1700,1700,1700,1700,0
|
|
20240626,143200,479883406,1700,1700,1700,1700,200
|
|
20240626,143100,479543406,1700,1700,1700,1700,0
|
|
20240626,143000,479543406,1700,1700,1700,1700,471
|
|
20240626,142900,478742706,1700,1700,1700,1700,0
|
|
20240626,142800,478742706,1700,1700,1700,1700,0
|
|
20240626,142700,478742706,1700,1700,1700,1700,0
|
|
20240626,142600,478742706,1700,1700,1700,1700,0
|
|
20240626,142500,478742706,1700,1700,1700,1700,5004
|
|
20240626,142400,470235906,1700,1700,1700,1700,4996
|
|
20240626,142300,461742706,1700,1700,1700,1700,1506
|
|
20240626,142200,459182506,1700,1700,1700,1700,10
|
|
20240626,142100,459165506,1700,1700,1700,1700,0
|
|
20240626,142000,459165506,1700,1700,1700,1700,25
|
|
20240626,141900,459123006,1700,1700,1700,1700,3459
|
|
20240626,141800,453242706,1700,1700,1700,1700,6389
|
|
20240626,141700,442381406,1700,1700,1700,1700,5006
|
|
20240626,141600,433871206,1700,1700,1700,1700,0
|
|
20240626,141500,433871206,1700,1700,1700,1700,0
|
|
20240626,141400,433871206,1700,1700,1700,1700,0
|
|
20240626,141300,433871206,1700,1700,1700,1700,0
|
|
20240626,141200,433871206,1700,1700,1700,1700,0
|
|
20240626,141100,433871206,1700,1700,1700,1700,0
|
|
20240626,141000,433871206,1700,1700,1700,1700,172
|
|
20240626,140900,433578806,1700,1700,1700,1700,4828
|
|
20240626,140800,425371206,1700,1700,1700,1700,0
|
|
20240626,140700,425371206,1700,1700,1700,1700,0
|
|
20240626,140600,425371206,1700,1700,1700,1700,0
|
|
20240626,140500,425371206,1700,1700,1700,1700,0
|
|
20240626,140400,425371206,1700,1700,1700,1700,5000
|
|
20240626,140300,416871206,1700,1700,1700,1700,0
|
|
20240626,140200,416871206,1700,1700,1700,1700,0
|
|
20240626,140100,416871206,1700,1700,1700,1700,0
|
|
20240626,140000,416871206,1700,1700,1700,1700,0
|
|
20240626,135900,416871206,1700,1700,1700,1700,0
|
|
20240626,135800,416871206,1700,1700,1700,1700,0
|
|
20240626,135700,416871206,1700,1700,1700,1700,0
|
|
20240626,135600,416871206,1700,1700,1700,1700,0
|
|
20240626,135500,416871206,1700,1700,1700,1700,0
|
|
20240626,135400,416871206,1700,1701,1701,1700,5000
|
|
20240626,135300,408370710,1704,1704,1704,1704,0
|
|
20240626,135200,408370710,1704,1704,1704,1704,0
|
|
20240626,135100,408370710,1704,1704,1704,1704,0
|
|
20240626,135000,408370710,1704,1704,1704,1704,0
|
|
20240626,134900,408370710,1704,1704,1704,1704,0
|
|
20240626,134800,408370710,1704,1704,1704,1704,0
|
|
20240626,134700,408370710,1704,1704,1704,1704,0
|
|
20240626,134600,408370710,1704,1704,1704,1704,0
|
|
20240626,134500,408370710,1704,1704,1704,1704,0
|
|
20240626,134400,408370710,1704,1704,1704,1704,0
|
|
20240626,134300,408370710,1704,1704,1704,1704,24
|
|
20240626,134200,408329814,1704,1702,1704,1702,1441
|
|
20240626,134100,405876350,1700,1700,1700,1700,0
|
|
20240626,134000,405876350,1700,1700,1700,1700,0
|
|
20240626,133900,405876350,1700,1700,1700,1700,0
|
|
20240626,133800,405876350,1700,1701,1701,1700,5000
|
|
20240626,133700,397375797,1700,1700,1700,1700,0
|
|
20240626,133600,397375797,1700,1700,1700,1700,0
|
|
20240626,133500,397375797,1700,1701,1701,1700,10000
|
|
20240626,133400,380375274,1701,1701,1701,1701,80
|
|
20240626,133300,380239194,1700,1701,1701,1700,5000
|
|
20240626,133200,371739145,1700,1700,1700,1700,0
|
|
20240626,133100,371739145,1700,1700,1700,1700,0
|
|
20240626,133000,371739145,1700,1700,1700,1700,0
|
|
20240626,132900,371739145,1700,1700,1700,1700,3601
|
|
20240626,132800,365617445,1705,1705,1705,1705,0
|
|
20240626,132700,365617445,1705,1704,1705,1704,60
|
|
20240626,132600,365515147,1705,1705,1705,1705,0
|
|
20240626,132500,365515147,1705,1705,1705,1705,0
|
|
20240626,132400,365515147,1705,1705,1705,1705,0
|
|
20240626,132300,365515147,1705,1704,1705,1704,145
|
|
20240626,132200,365267923,1700,1700,1700,1700,0
|
|
20240626,132100,365267923,1700,1700,1700,1700,1
|
|
20240626,132000,365266223,1700,1700,1700,1700,0
|
|
20240626,131900,365266223,1700,1700,1700,1700,0
|
|
20240626,131800,365266223,1700,1700,1700,1700,0
|
|
20240626,131700,365266223,1700,1700,1700,1700,1399
|
|
20240626,131600,362887923,1705,1705,1705,1705,0
|
|
20240626,131500,362887923,1705,1705,1705,1705,0
|
|
20240626,131400,362887923,1705,1705,1705,1705,0
|
|
20240626,131300,362887923,1705,1705,1705,1705,0
|
|
20240626,131200,362887923,1705,1705,1705,1705,0
|
|
20240626,131100,362887923,1705,1705,1705,1705,0
|
|
20240626,131000,362887923,1705,1705,1705,1705,0
|
|
20240626,130900,362887923,1705,1705,1705,1705,0
|
|
20240626,130800,362887923,1705,1705,1705,1705,1
|
|
20240626,130700,362886218,1700,1700,1700,1700,2352
|
|
20240626,130600,358887818,1705,1705,1705,1705,0
|
|
20240626,130500,358887818,1705,1705,1705,1705,0
|
|
20240626,130400,358887818,1705,1705,1705,1705,20
|
|
20240626,130300,358853718,1705,1705,1705,1705,2
|
|
20240626,130200,358850308,1706,1706,1706,1706,0
|
|
20240626,130100,358850308,1706,1706,1706,1706,0
|
|
20240626,130000,358850308,1706,1706,1706,1706,1
|
|
20240626,125900,358848602,1702,1702,1702,1702,5000
|
|
20240626,125800,350338602,1707,1707,1707,1707,0
|
|
20240626,125700,350338602,1707,1707,1707,1707,0
|
|
20240626,125600,350338602,1707,1706,1707,1706,6697
|
|
20240626,125500,338912087,1706,1705,1706,1705,11170
|
|
20240626,125400,319861407,1705,1705,1705,1705,0
|
|
20240626,125300,319861407,1705,1705,1705,1705,0
|
|
20240626,125200,319861407,1705,1705,1705,1705,0
|
|
20240626,125100,319861407,1705,1705,1705,1705,0
|
|
20240626,125000,319861407,1705,1705,1705,1705,0
|
|
20240626,124900,319861407,1705,1705,1705,1705,0
|
|
20240626,124800,319861407,1705,1705,1705,1705,0
|
|
20240626,124700,319861407,1705,1705,1705,1705,0
|
|
20240626,124600,319861407,1705,1705,1705,1705,0
|
|
20240626,124500,319861407,1705,1704,1705,1704,585
|
|
20240626,124400,318863984,1703,1703,1703,1703,0
|
|
20240626,124300,318863984,1703,1703,1703,1703,0
|
|
20240626,124200,318863984,1703,1703,1703,1703,0
|
|
20240626,124100,318863984,1703,1703,1703,1703,0
|
|
20240626,124000,318863984,1703,1703,1703,1703,0
|
|
20240626,123900,318863984,1703,1702,1703,1702,1924
|
|
20240626,123800,315588336,1699,1699,1699,1699,0
|
|
20240626,123700,315588336,1699,1699,1699,1699,0
|
|
20240626,123600,315588336,1699,1699,1699,1699,100
|
|
20240626,123500,315418436,1702,1702,1702,1702,2
|
|
20240626,123400,315415032,1702,1702,1702,1702,1104
|
|
20240626,123300,313536024,1698,1698,1698,1698,0
|
|
20240626,123200,313536024,1698,1698,1698,1698,0
|
|
20240626,123100,313536024,1698,1698,1698,1698,0
|
|
20240626,123000,313536024,1698,1698,1698,1698,0
|
|
20240626,122900,313536024,1698,1698,1698,1698,557
|
|
20240626,122800,312590238,1698,1698,1698,1698,0
|
|
20240626,122700,312590238,1698,1698,1698,1698,0
|
|
20240626,122600,312590238,1698,1698,1698,1698,0
|
|
20240626,122500,312590238,1698,1698,1698,1698,0
|
|
20240626,122400,312590238,1698,1698,1698,1698,0
|
|
20240626,122300,312590238,1698,1698,1698,1698,0
|
|
20240626,122200,312590238,1698,1699,1699,1698,294
|
|
20240626,122100,312090926,1698,1698,1698,1698,0
|
|
20240626,122000,312090926,1698,1698,1698,1698,0
|
|
20240626,121900,312090926,1698,1698,1698,1698,0
|
|
20240626,121800,312090926,1698,1698,1698,1698,700
|
|
20240626,121700,310902326,1698,1700,1702,1698,10628
|
|
20240626,121600,292829942,1699,1699,1699,1699,0
|
|
20240626,121500,292829942,1699,1699,1699,1699,1019
|
|
20240626,121400,291098661,1700,1700,1700,1700,0
|
|
20240626,121300,291098661,1700,1700,1700,1700,309
|
|
20240626,121200,290573361,1701,1701,1701,1701,0
|
|
20240626,121100,290573361,1701,1701,1701,1701,0
|
|
20240626,121000,290573361,1701,1701,1701,1701,0
|
|
20240626,120900,290573361,1701,1701,1701,1701,0
|
|
20240626,120800,290573361,1701,1701,1701,1701,0
|
|
20240626,120700,290573361,1701,1701,1701,1701,0
|
|
20240626,120600,290573361,1701,1701,1701,1701,0
|
|
20240626,120500,290573361,1701,1701,1701,1701,0
|
|
20240626,120400,290573361,1701,1701,1701,1701,0
|
|
20240626,120300,290573361,1701,1701,1701,1701,100
|
|
20240626,120200,290403261,1701,1701,1701,1701,0
|
|
20240626,120100,290403261,1701,1701,1701,1701,0
|
|
20240626,120000,290403261,1701,1701,1701,1701,0
|
|
20240626,115900,290403261,1701,1701,1701,1701,1
|
|
20240626,115800,290401560,1699,1699,1699,1699,0
|
|
20240626,115700,290401560,1699,1699,1699,1699,0
|
|
20240626,115600,290401560,1699,1699,1699,1699,0
|
|
20240626,115500,290401560,1699,1699,1699,1699,0
|
|
20240626,115400,290401560,1699,1699,1699,1699,0
|
|
20240626,115300,290401560,1699,1699,1699,1699,0
|
|
20240626,115200,290401560,1699,1699,1699,1699,0
|
|
20240626,115100,290401560,1699,1699,1699,1699,0
|
|
20240626,115000,290401560,1699,1699,1699,1699,0
|
|
20240626,114900,290401560,1699,1699,1699,1699,0
|
|
20240626,114800,290401560,1699,1699,1699,1699,0
|
|
20240626,114700,290401560,1699,1699,1699,1699,126
|
|
20240626,114600,290187486,1699,1699,1699,1699,0
|
|
20240626,114500,290187486,1699,1699,1699,1699,0
|
|
20240626,114400,290187486,1699,1699,1699,1699,0
|
|
20240626,114300,290187486,1699,1699,1699,1699,0
|
|
20240626,114200,290187486,1699,1699,1699,1699,276
|
|
20240626,114100,289718562,1700,1700,1700,1700,0
|
|
20240626,114000,289718562,1700,1700,1700,1700,0
|
|
20240626,113900,289718562,1700,1700,1700,1700,0
|
|
20240626,113800,289718562,1700,1700,1700,1700,0
|
|
20240626,113700,289718562,1700,1700,1700,1700,1292
|
|
20240626,113600,287522162,1700,1699,1700,1699,5024
|
|
20240626,113500,278981386,1698,1697,1698,1696,3745
|
|
20240626,113400,272623026,1697,1697,1697,1697,51
|
|
20240626,113300,272536479,1695,1695,1695,1695,0
|
|
20240626,113200,272536479,1695,1695,1695,1695,0
|
|
20240626,113100,272536479,1695,1695,1695,1695,0
|
|
20240626,113000,272536479,1695,1695,1695,1695,0
|
|
20240626,112900,272536479,1695,1695,1695,1695,0
|
|
20240626,112800,272536479,1695,1695,1695,1695,0
|
|
20240626,112700,272536479,1695,1695,1695,1695,0
|
|
20240626,112600,272536479,1695,1695,1695,1695,0
|
|
20240626,112500,272536479,1695,1696,1696,1695,2018
|
|
20240626,112400,269114891,1697,1697,1697,1697,0
|
|
20240626,112300,269114891,1697,1697,1697,1697,0
|
|
20240626,112200,269114891,1697,1697,1697,1697,0
|
|
20240626,112100,269114891,1697,1697,1697,1697,20
|
|
20240626,112000,269080951,1697,1697,1698,1697,2086
|
|
20240626,111900,265539423,1697,1697,1697,1697,0
|
|
20240626,111800,265539423,1697,1697,1697,1697,0
|
|
20240626,111700,265539423,1697,1697,1697,1697,0
|
|
20240626,111600,265539423,1697,1697,1697,1697,0
|
|
20240626,111500,265539423,1697,1697,1697,1697,1
|
|
20240626,111400,265537726,1695,1695,1695,1695,0
|
|
20240626,111300,265537726,1695,1695,1695,1695,0
|
|
20240626,111200,265537726,1695,1695,1695,1695,0
|
|
20240626,111100,265537726,1695,1695,1695,1695,0
|
|
20240626,111000,265537726,1695,1695,1695,1695,0
|
|
20240626,110900,265537726,1695,1695,1695,1695,0
|
|
20240626,110800,265537726,1695,1695,1695,1695,0
|
|
20240626,110700,265537726,1695,1695,1695,1695,133
|
|
20240626,110600,265312291,1699,1699,1699,1699,1
|
|
20240626,110500,265310592,1698,1700,1700,1690,30001
|
|
20240626,110400,214456920,1699,1699,1699,1699,0
|
|
20240626,110300,214456920,1699,1699,1699,1699,0
|
|
20240626,110200,214456920,1699,1699,1699,1699,0
|
|
20240626,110100,214456920,1699,1699,1699,1699,0
|
|
20240626,110000,214456920,1699,1699,1699,1699,0
|
|
20240626,105900,214456920,1699,1699,1699,1699,0
|
|
20240626,105800,214456920,1699,1699,1699,1699,493
|
|
20240626,105700,213619313,1706,1706,1706,1706,0
|
|
20240626,105600,213619313,1706,1706,1706,1706,0
|
|
20240626,105500,213619313,1706,1706,1706,1706,0
|
|
20240626,105400,213619313,1706,1706,1706,1706,0
|
|
20240626,105300,213619313,1706,1706,1706,1706,0
|
|
20240626,105200,213619313,1706,1706,1706,1706,0
|
|
20240626,105100,213619313,1706,1706,1706,1706,0
|
|
20240626,105000,213619313,1706,1704,1706,1704,2000
|
|
20240626,104900,210209313,1698,1698,1698,1698,0
|
|
20240626,104800,210209313,1698,1698,1698,1698,0
|
|
20240626,104700,210209313,1698,1698,1698,1698,0
|
|
20240626,104600,210209313,1698,1698,1698,1698,0
|
|
20240626,104500,210209313,1698,1698,1698,1698,0
|
|
20240626,104400,210209313,1698,1698,1698,1698,0
|
|
20240626,104300,210209313,1698,1698,1698,1698,200
|
|
20240626,104200,209869713,1705,1705,1705,1705,0
|
|
20240626,104100,209869713,1705,1705,1705,1705,0
|
|
20240626,104000,209869713,1705,1705,1705,1705,10
|
|
20240626,103900,209852663,1705,1705,1705,1705,0
|
|
20240626,103800,209852663,1705,1705,1705,1705,0
|
|
20240626,103700,209852663,1705,1705,1705,1705,1
|
|
20240626,103600,209850958,1698,1698,1698,1698,0
|
|
20240626,103500,209850958,1698,1698,1698,1698,0
|
|
20240626,103400,209850958,1698,1698,1698,1698,0
|
|
20240626,103300,209850958,1698,1698,1698,1698,1459
|
|
20240626,103200,207373576,1699,1699,1699,1699,875
|
|
20240626,103100,205886951,1699,1699,1699,1699,0
|
|
20240626,103000,205886951,1699,1699,1699,1699,0
|
|
20240626,102900,205886951,1699,1699,1699,1699,0
|
|
20240626,102800,205886951,1699,1699,1699,1699,0
|
|
20240626,102700,205886951,1699,1699,1699,1699,1
|
|
20240626,102600,205885252,1699,1699,1699,1699,0
|
|
20240626,102500,205885252,1699,1699,1699,1699,0
|
|
20240626,102400,205885252,1699,1699,1699,1699,0
|
|
20240626,102300,205885252,1699,1699,1699,1699,395
|
|
20240626,102200,205214147,1700,1700,1700,1700,1184
|
|
20240626,102100,203201347,1700,1700,1700,1700,1
|
|
20240626,102000,203199647,1700,1700,1700,1700,600
|
|
20240626,101900,202179647,1700,1700,1700,1700,0
|
|
20240626,101800,202179647,1700,1700,1700,1700,0
|
|
20240626,101700,202179647,1700,1701,1701,1700,3000
|
|
20240626,101600,197079646,1705,1705,1705,1705,0
|
|
20240626,101500,197079646,1705,1705,1705,1705,0
|
|
20240626,101400,197079646,1705,1705,1705,1705,1
|
|
20240626,101300,197077941,1700,1700,1700,1700,0
|
|
20240626,101200,197077941,1700,1700,1700,1700,1500
|
|
20240626,101100,194527941,1700,1700,1700,1700,0
|
|
20240626,101000,194527941,1700,1700,1700,1700,1200
|
|
20240626,100900,192487941,1700,1700,1700,1700,0
|
|
20240626,100800,192487941,1700,1700,1700,1700,838
|
|
20240626,100700,191063341,1705,1705,1705,1705,0
|
|
20240626,100600,191063341,1705,1705,1705,1705,0
|
|
20240626,100500,191063341,1705,1705,1705,1705,0
|
|
20240626,100400,191063341,1705,1704,1705,1704,10
|
|
20240626,100300,191046292,1705,1705,1705,1705,0
|
|
20240626,100200,191046292,1705,1705,1705,1705,0
|
|
20240626,100100,191046292,1705,1705,1705,1705,0
|
|
20240626,100000,191046292,1705,1705,1705,1705,0
|
|
20240626,095900,191046292,1705,1705,1705,1705,0
|
|
20240626,095800,191046292,1705,1705,1705,1705,5025
|
|
20240626,095700,182478667,1699,1699,1699,1699,0
|
|
20240626,095600,182478667,1699,1699,1699,1699,0
|
|
20240626,095500,182478667,1699,1699,1699,1699,0
|
|
20240626,095400,182478667,1699,1699,1699,1699,0
|
|
20240626,095300,182478667,1699,1699,1699,1699,0
|
|
20240626,095200,182478667,1699,1699,1699,1699,0
|
|
20240626,095100,182478667,1699,1699,1699,1699,500
|
|
20240626,095000,181629167,1705,1705,1705,1705,0
|
|
20240626,094900,181629167,1705,1705,1705,1705,1
|
|
20240626,094800,181627462,1705,1705,1705,1705,1
|
|
20240626,094700,181625757,1705,1705,1705,1705,2
|
|
20240626,094600,181622347,1698,1698,1698,1698,200
|
|
20240626,094500,181282747,1698,1698,1698,1698,1
|
|
20240626,094400,181281049,1698,1698,1698,1698,660
|
|
20240626,094300,180160369,1700,1700,1700,1700,0
|
|
20240626,094200,180160369,1700,1700,1700,1700,0
|
|
20240626,094100,180160369,1700,1700,1700,1698,1455
|
|
20240626,094000,177688725,1700,1700,1700,1700,0
|
|
20240626,093900,177688725,1700,1700,1700,1700,0
|
|
20240626,093800,177688725,1700,1700,1700,1700,0
|
|
20240626,093700,177688725,1700,1700,1700,1700,0
|
|
20240626,093600,177688725,1700,1700,1700,1700,0
|
|
20240626,093500,177688725,1700,1700,1700,1700,1097
|
|
20240626,093400,175823825,1700,1701,1701,1700,2000
|
|
20240626,093300,172423824,1700,1700,1700,1700,111
|
|
20240626,093200,172235124,1700,1700,1700,1700,0
|
|
20240626,093100,172235124,1700,1700,1700,1700,0
|
|
20240626,093000,172235124,1700,1703,1703,1700,7200
|
|
20240626,092900,159990474,1708,1708,1708,1708,0
|
|
20240626,092800,159990474,1708,1708,1708,1708,0
|
|
20240626,092700,159990474,1708,1708,1708,1708,0
|
|
20240626,092600,159990474,1708,1708,1708,1708,0
|
|
20240626,092500,159990474,1708,1708,1708,1708,0
|
|
20240626,092400,159990474,1708,1706,1709,1700,7017
|
|
20240626,092300,148016627,1705,1705,1705,1705,214
|
|
20240626,092200,147651757,1698,1699,1699,1698,1000
|
|
20240626,092100,145953203,1697,1697,1697,1697,0
|
|
20240626,092000,145953203,1697,1697,1697,1697,0
|
|
20240626,091900,145953203,1697,1697,1697,1696,5214
|
|
20240626,091800,137105259,1697,1706,1708,1697,15668
|
|
20240626,091700,110468681,1699,1699,1699,1699,0
|
|
20240626,091600,110468681,1699,1699,1699,1699,0
|
|
20240626,091500,110468681,1699,1701,1701,1699,13505
|
|
20240626,091400,87516667,1701,1701,1701,1701,0
|
|
20240626,091300,87516667,1701,1701,1701,1701,2000
|
|
20240626,091200,84114667,1701,1701,1701,1701,755
|
|
20240626,091100,82830412,1700,1708,1708,1700,5500
|
|
20240626,091000,73475945,1708,1708,1708,1708,2138
|
|
20240626,090900,69824241,1708,1708,1708,1708,2300
|
|
20240626,090800,65895841,1708,1699,1708,1699,1701
|
|
20240626,090700,62990542,1699,1710,1710,1699,30010
|
|
20240626,090600,11982168,1710,1711,1711,1710,3601
|
|
20240626,090500,5823857,1722,1722,1722,1722,0
|
|
20240626,090400,5823857,1722,1722,1722,1722,0
|
|
20240626,090300,5823857,1722,1722,1722,1722,0
|
|
20240626,090200,5823857,1722,1713,1722,1713,1994
|
|
20240626,090100,2408000,1715,1715,1715,1715,400
|
|
20240626,090000,1722000,1722,1722,1722,1722,1000
|