599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185600,277525677,1690,1690,1690,1690,4538
|
|
20240627,185500,277525677,1690,1690,1690,1690,0
|
|
20240627,185400,277525677,1690,1690,1690,1690,0
|
|
20240627,185300,277525677,1690,1690,1690,1690,0
|
|
20240627,185200,277525677,1690,1690,1690,1690,0
|
|
20240627,185100,277525677,1690,1690,1690,1690,0
|
|
20240627,185000,277525677,1690,1690,1690,1690,0
|
|
20240627,184900,277525677,1690,1690,1690,1690,0
|
|
20240627,184800,277525677,1690,1690,1690,1690,0
|
|
20240627,184700,277525677,1690,1690,1690,1690,0
|
|
20240627,184600,277525677,1690,1690,1690,1690,0
|
|
20240627,184500,277525677,1690,1690,1690,1690,0
|
|
20240627,184400,277525677,1690,1690,1690,1690,0
|
|
20240627,184300,277525677,1690,1690,1690,1690,0
|
|
20240627,184200,277525677,1690,1690,1690,1690,0
|
|
20240627,184100,277525677,1690,1690,1690,1690,0
|
|
20240627,184000,277525677,1690,1690,1690,1690,0
|
|
20240627,183900,277525677,1690,1690,1690,1690,0
|
|
20240627,183800,277525677,1690,1690,1690,1690,0
|
|
20240627,183700,277525677,1690,1690,1690,1690,0
|
|
20240627,183600,277525677,1690,1690,1690,1690,0
|
|
20240627,183500,277525677,1690,1690,1690,1690,0
|
|
20240627,183400,277525677,1690,1690,1690,1690,0
|
|
20240627,183300,277525677,1690,1690,1690,1690,0
|
|
20240627,183200,277525677,1690,1690,1690,1690,0
|
|
20240627,183100,277525677,1690,1690,1690,1690,0
|
|
20240627,183000,277525677,1690,1690,1690,1690,0
|
|
20240627,182900,277525677,1690,1690,1690,1690,0
|
|
20240627,182800,277525677,1690,1690,1690,1690,0
|
|
20240627,182700,277525677,1690,1690,1690,1690,0
|
|
20240627,182600,277525677,1690,1690,1690,1690,4538
|
|
20240627,182500,277525677,1690,1690,1690,1690,0
|
|
20240627,182400,277525677,1690,1690,1690,1690,0
|
|
20240627,182300,277525677,1690,1690,1690,1690,0
|
|
20240627,182200,277525677,1690,1690,1690,1690,0
|
|
20240627,182100,277525677,1690,1690,1690,1690,0
|
|
20240627,182000,277525677,1690,1690,1690,1690,0
|
|
20240627,181900,277525677,1690,1690,1690,1690,0
|
|
20240627,181800,277525677,1690,1690,1690,1690,0
|
|
20240627,181700,277525677,1690,1690,1690,1690,0
|
|
20240627,181600,277525677,1690,1690,1690,1690,0
|
|
20240627,181500,277525677,1690,1690,1690,1690,0
|
|
20240627,181400,277525677,1690,1690,1690,1690,0
|
|
20240627,181300,277525677,1690,1690,1690,1690,0
|
|
20240627,181200,277525677,1690,1690,1690,1690,0
|
|
20240627,181100,277525677,1690,1690,1690,1690,0
|
|
20240627,181000,277525677,1690,1690,1690,1690,0
|
|
20240627,180900,277525677,1690,1690,1690,1690,0
|
|
20240627,180800,277525677,1690,1690,1690,1690,0
|
|
20240627,180700,277525677,1690,1690,1690,1690,0
|
|
20240627,180600,277525677,1690,1690,1690,1690,0
|
|
20240627,180500,277525677,1690,1690,1690,1690,0
|
|
20240627,180400,277525677,1690,1690,1690,1690,0
|
|
20240627,180300,277525677,1690,1690,1690,1690,0
|
|
20240627,180200,277525677,1690,1690,1690,1690,0
|
|
20240627,180100,277525677,1690,1690,1690,1690,0
|
|
20240627,180000,277525677,1690,1690,1690,1690,0
|
|
20240627,175900,277525677,1690,1690,1690,1690,0
|
|
20240627,175800,277525677,1690,1690,1690,1690,0
|
|
20240627,175700,277525677,1690,1690,1690,1690,0
|
|
20240627,175600,277525677,1690,1690,1690,1690,4538
|
|
20240627,175500,277525677,1690,1690,1690,1690,0
|
|
20240627,175400,277525677,1690,1690,1690,1690,0
|
|
20240627,175300,277525677,1690,1690,1690,1690,0
|
|
20240627,175200,277525677,1690,1690,1690,1690,0
|
|
20240627,175100,277525677,1690,1690,1690,1690,0
|
|
20240627,175000,277525677,1690,1690,1690,1690,0
|
|
20240627,174900,277525677,1690,1690,1690,1690,0
|
|
20240627,174800,277525677,1690,1690,1690,1690,0
|
|
20240627,174700,277525677,1690,1690,1690,1690,0
|
|
20240627,174600,277525677,1690,1690,1690,1690,0
|
|
20240627,174500,277525677,1690,1690,1690,1690,0
|
|
20240627,174400,277525677,1690,1690,1690,1690,0
|
|
20240627,174300,277525677,1690,1690,1690,1690,0
|
|
20240627,174200,277525677,1690,1690,1690,1690,0
|
|
20240627,174100,277525677,1690,1690,1690,1690,0
|
|
20240627,174000,277525677,1690,1690,1690,1690,0
|
|
20240627,173900,277525677,1690,1690,1690,1690,0
|
|
20240627,173800,277525677,1690,1690,1690,1690,0
|
|
20240627,173700,277525677,1690,1690,1690,1690,0
|
|
20240627,173600,277525677,1690,1690,1690,1690,0
|
|
20240627,173500,277525677,1690,1690,1690,1690,0
|
|
20240627,173400,277525677,1690,1690,1690,1690,0
|
|
20240627,173300,277525677,1690,1690,1690,1690,0
|
|
20240627,173200,277525677,1690,1690,1690,1690,0
|
|
20240627,173100,277525677,1690,1690,1690,1690,0
|
|
20240627,173000,277525677,1690,1690,1690,1690,0
|
|
20240627,172900,277525677,1690,1690,1690,1690,0
|
|
20240627,172800,277525677,1690,1690,1690,1690,0
|
|
20240627,172700,277525677,1690,1690,1690,1690,0
|
|
20240627,172600,277525677,1690,1690,1690,1690,4538
|
|
20240627,172500,277525677,1690,1690,1690,1690,0
|
|
20240627,172400,277525677,1690,1690,1690,1690,0
|
|
20240627,172300,277525677,1690,1690,1690,1690,0
|
|
20240627,172200,277525677,1690,1690,1690,1690,0
|
|
20240627,172100,277525677,1690,1690,1690,1690,0
|
|
20240627,172000,277525677,1690,1690,1690,1690,0
|
|
20240627,171900,277525677,1690,1690,1690,1690,0
|
|
20240627,171800,277525677,1690,1690,1690,1690,0
|
|
20240627,171700,277525677,1690,1690,1690,1690,0
|
|
20240627,171600,277525677,1690,1690,1690,1690,0
|
|
20240627,171500,277525677,1690,1690,1690,1690,0
|
|
20240627,171400,277525677,1690,1690,1690,1690,0
|
|
20240627,171300,277525677,1690,1690,1690,1690,0
|
|
20240627,171200,277525677,1690,1690,1690,1690,0
|
|
20240627,171100,277525677,1690,1690,1690,1690,0
|
|
20240627,171000,277525677,1690,1690,1690,1690,0
|
|
20240627,170900,277525677,1690,1690,1690,1690,0
|
|
20240627,170800,277525677,1690,1690,1690,1690,0
|
|
20240627,170700,277525677,1690,1690,1690,1690,0
|
|
20240627,170600,277525677,1690,1690,1690,1690,0
|
|
20240627,170500,277525677,1690,1690,1690,1690,0
|
|
20240627,170400,277525677,1690,1690,1690,1690,0
|
|
20240627,170300,277525677,1690,1690,1690,1690,0
|
|
20240627,170200,277525677,1690,1690,1690,1690,0
|
|
20240627,170100,277525677,1690,1690,1690,1690,0
|
|
20240627,170000,277525677,1690,1690,1690,1690,0
|
|
20240627,165900,277525677,1690,1690,1690,1690,0
|
|
20240627,165800,277525677,1690,1690,1690,1690,0
|
|
20240627,165700,277525677,1690,1690,1690,1690,0
|
|
20240627,165600,277525677,1690,1690,1690,1690,4538
|
|
20240627,165500,277525677,1690,1690,1690,1690,0
|
|
20240627,165400,277525677,1690,1690,1690,1690,0
|
|
20240627,165300,277525677,1690,1690,1690,1690,0
|
|
20240627,165200,277525677,1690,1690,1690,1690,0
|
|
20240627,165100,277525677,1690,1690,1690,1690,0
|
|
20240627,165000,277525677,1690,1690,1690,1690,0
|
|
20240627,164900,277525677,1690,1690,1690,1690,0
|
|
20240627,164800,277525677,1690,1690,1690,1690,0
|
|
20240627,164700,277525677,1690,1690,1690,1690,0
|
|
20240627,164600,277525677,1690,1690,1690,1690,0
|
|
20240627,164500,277525677,1690,1690,1690,1690,0
|
|
20240627,164400,277525677,1690,1690,1690,1690,0
|
|
20240627,164300,277525677,1690,1690,1690,1690,0
|
|
20240627,164200,277525677,1690,1690,1690,1690,0
|
|
20240627,164100,277525677,1690,1690,1690,1690,0
|
|
20240627,164000,277525677,1690,1690,1690,1690,0
|
|
20240627,163900,277525677,1690,1690,1690,1690,0
|
|
20240627,163800,277525677,1690,1690,1690,1690,0
|
|
20240627,163700,277525677,1690,1690,1690,1690,0
|
|
20240627,163600,277525677,1690,1690,1690,1690,0
|
|
20240627,163500,277525677,1690,1690,1690,1690,0
|
|
20240627,163400,277525677,1690,1690,1690,1690,0
|
|
20240627,163300,277525677,1690,1690,1690,1690,0
|
|
20240627,163200,277525677,1690,1690,1690,1690,0
|
|
20240627,163100,277525677,1690,1690,1690,1690,0
|
|
20240627,163000,277525677,1690,1690,1690,1690,0
|
|
20240627,162900,277525677,1690,1690,1690,1690,0
|
|
20240627,162800,277525677,1690,1690,1690,1690,0
|
|
20240627,162700,277525677,1690,1690,1690,1690,0
|
|
20240627,162600,277525677,1690,1690,1690,1690,4538
|
|
20240627,162500,277525677,1690,1690,1690,1690,0
|
|
20240627,162400,277525677,1690,1690,1690,1690,0
|
|
20240627,162300,277525677,1690,1690,1690,1690,0
|
|
20240627,162200,277525677,1690,1690,1690,1690,0
|
|
20240627,162100,277525677,1690,1690,1690,1690,0
|
|
20240627,162000,277525677,1690,1690,1690,1690,0
|
|
20240627,161900,277525677,1690,1690,1690,1690,0
|
|
20240627,161800,277525677,1690,1690,1690,1690,0
|
|
20240627,161700,277525677,1690,1690,1690,1690,0
|
|
20240627,161600,277525677,1690,1690,1690,1690,0
|
|
20240627,161500,277525677,1690,1690,1690,1690,0
|
|
20240627,161400,277525677,1690,1690,1690,1690,0
|
|
20240627,161300,277525677,1690,1690,1690,1690,0
|
|
20240627,161200,277525677,1690,1690,1690,1690,0
|
|
20240627,161100,277525677,1690,1690,1690,1690,0
|
|
20240627,161000,277525677,1690,1690,1690,1690,0
|
|
20240627,160900,277525677,1690,1690,1690,1690,0
|
|
20240627,160800,277525677,1690,1690,1690,1690,0
|
|
20240627,160700,277525677,1690,1690,1690,1690,0
|
|
20240627,160600,277525677,1690,1690,1690,1690,0
|
|
20240627,160500,277525677,1690,1690,1690,1690,0
|
|
20240627,160400,277525677,1690,1690,1690,1690,0
|
|
20240627,160300,277525677,1690,1690,1690,1690,0
|
|
20240627,160200,277525677,1690,1690,1690,1690,0
|
|
20240627,160100,277525677,1690,1690,1690,1690,0
|
|
20240627,160000,277525677,1690,1690,1690,1690,0
|
|
20240627,155900,277525677,1690,1690,1690,1690,0
|
|
20240627,155800,277525677,1690,1690,1690,1690,0
|
|
20240627,155700,277525677,1690,1690,1690,1690,0
|
|
20240627,155600,277525677,1690,1690,1690,1690,4538
|
|
20240627,155500,277525677,1690,1690,1690,1690,0
|
|
20240627,155400,277525677,1690,1690,1690,1690,0
|
|
20240627,155300,277525677,1690,1690,1690,1690,0
|
|
20240627,155200,277525677,1690,1690,1690,1690,0
|
|
20240627,155100,277525677,1690,1690,1690,1690,0
|
|
20240627,155000,277525677,1690,1690,1690,1690,0
|
|
20240627,154900,277525677,1690,1690,1690,1690,0
|
|
20240627,154800,277525677,1690,1690,1690,1690,0
|
|
20240627,154700,277525677,1690,1690,1690,1690,0
|
|
20240627,154600,277525677,1690,1690,1690,1690,0
|
|
20240627,154500,277525677,1690,1690,1690,1690,0
|
|
20240627,154400,277525677,1690,1690,1690,1690,0
|
|
20240627,154300,277525677,1690,1690,1690,1690,0
|
|
20240627,154200,277525677,1690,1690,1690,1690,0
|
|
20240627,154100,277525677,1690,1690,1690,1690,0
|
|
20240627,154000,277525677,1690,1690,1690,1690,0
|
|
20240627,153900,277525677,1690,1690,1690,1690,0
|
|
20240627,153800,277525677,1690,1690,1690,1690,0
|
|
20240627,153700,277525677,1690,1690,1690,1690,0
|
|
20240627,153600,277525677,1690,1690,1690,1690,0
|
|
20240627,153500,277525677,1690,1690,1690,1690,0
|
|
20240627,153400,277525677,1690,1690,1690,1690,0
|
|
20240627,153300,277525677,1690,1690,1690,1690,0
|
|
20240627,153200,277525677,1690,1690,1690,1690,0
|
|
20240627,153100,277525677,1690,1690,1690,1690,0
|
|
20240627,153000,277525677,1690,1690,1690,1690,4538
|
|
20240627,152900,269856457,1673,1673,1673,1673,0
|
|
20240627,152800,269856457,1673,1673,1673,1673,0
|
|
20240627,152700,269856457,1673,1673,1673,1673,0
|
|
20240627,152600,269856457,1673,1673,1673,1673,0
|
|
20240627,152500,269856457,1673,1673,1673,1673,0
|
|
20240627,152400,269856457,1673,1673,1673,1673,0
|
|
20240627,152300,269856457,1673,1673,1673,1673,0
|
|
20240627,152200,269856457,1673,1673,1673,1673,0
|
|
20240627,152100,269856457,1673,1673,1673,1673,0
|
|
20240627,152000,269856457,1673,1673,1673,1673,0
|
|
20240627,151900,269856457,1673,1676,1676,1673,368
|
|
20240627,151800,269240248,1675,1680,1680,1675,527
|
|
20240627,151700,268355752,1679,1679,1679,1679,0
|
|
20240627,151600,268355752,1679,1679,1679,1679,0
|
|
20240627,151500,268355752,1679,1679,1679,1679,403
|
|
20240627,151400,267679115,1679,1679,1679,1679,749
|
|
20240627,151300,266421544,1679,1679,1679,1679,560
|
|
20240627,151200,265481304,1684,1684,1684,1684,0
|
|
20240627,151100,265481304,1684,1684,1684,1684,0
|
|
20240627,151000,265481304,1684,1684,1684,1684,0
|
|
20240627,150900,265481304,1684,1680,1684,1680,1519
|
|
20240627,150800,262929376,1680,1680,1680,1680,0
|
|
20240627,150700,262929376,1680,1680,1680,1680,0
|
|
20240627,150600,262929376,1680,1680,1680,1680,0
|
|
20240627,150500,262929376,1680,1680,1680,1680,0
|
|
20240627,150400,262929376,1680,1680,1680,1680,0
|
|
20240627,150300,262929376,1680,1680,1680,1680,0
|
|
20240627,150200,262929376,1680,1680,1680,1680,0
|
|
20240627,150100,262929376,1680,1680,1680,1680,1
|
|
20240627,150000,262927696,1680,1680,1680,1680,123
|
|
20240627,145900,262721056,1680,1680,1680,1680,20
|
|
20240627,145800,262687456,1680,1680,1680,1680,6
|
|
20240627,145700,262677376,1680,1680,1680,1680,0
|
|
20240627,145600,262677376,1680,1680,1680,1680,0
|
|
20240627,145500,262677376,1680,1680,1680,1680,2214
|
|
20240627,145400,258957856,1680,1683,1683,1680,1059
|
|
20240627,145300,257178136,1689,1675,1689,1674,2288
|
|
20240627,145200,253334014,1670,1688,1688,1670,20500
|
|
20240627,145100,219056719,1688,1688,1688,1688,86
|
|
20240627,145000,218911551,1688,1688,1688,1688,0
|
|
20240627,144900,218911551,1688,1688,1688,1688,0
|
|
20240627,144800,218911551,1688,1688,1688,1688,1
|
|
20240627,144700,218909863,1675,1675,1675,1675,0
|
|
20240627,144600,218909863,1675,1675,1675,1675,0
|
|
20240627,144500,218909863,1675,1675,1675,1675,1841
|
|
20240627,144400,215826188,1675,1675,1675,1675,446
|
|
20240627,144300,215079138,1675,1675,1675,1675,0
|
|
20240627,144200,215079138,1675,1675,1675,1675,6
|
|
20240627,144100,215069088,1675,1675,1675,1675,500
|
|
20240627,144000,214231588,1675,1675,1675,1675,0
|
|
20240627,143900,214231588,1675,1675,1675,1675,0
|
|
20240627,143800,214231588,1675,1675,1675,1675,100
|
|
20240627,143700,214064088,1676,1676,1676,1676,0
|
|
20240627,143600,214064088,1676,1676,1676,1676,0
|
|
20240627,143500,214064088,1676,1676,1676,1676,110
|
|
20240627,143400,213879728,1679,1682,1682,1679,16145
|
|
20240627,143300,186749176,1683,1685,1685,1683,834
|
|
20240627,143200,185344657,1685,1685,1685,1685,0
|
|
20240627,143100,185344657,1685,1686,1686,1685,95
|
|
20240627,143000,185184501,1687,1687,1687,1687,0
|
|
20240627,142900,185184501,1687,1687,1687,1687,0
|
|
20240627,142800,185184501,1687,1687,1687,1687,3
|
|
20240627,142700,185179440,1687,1687,1687,1687,0
|
|
20240627,142600,185179440,1687,1687,1687,1687,23
|
|
20240627,142500,185140639,1686,1686,1686,1686,0
|
|
20240627,142400,185140639,1686,1686,1686,1686,0
|
|
20240627,142300,185140639,1686,1686,1686,1686,0
|
|
20240627,142200,185140639,1686,1686,1686,1686,311
|
|
20240627,142100,184616293,1687,1687,1687,1687,0
|
|
20240627,142000,184616293,1687,1687,1687,1687,50
|
|
20240627,141900,184531943,1687,1687,1687,1687,0
|
|
20240627,141800,184531943,1687,1687,1687,1687,51
|
|
20240627,141700,184445906,1687,1687,1687,1687,0
|
|
20240627,141600,184445906,1687,1689,1689,1687,2016
|
|
20240627,141500,181043836,1689,1689,1689,1689,0
|
|
20240627,141400,181043836,1689,1689,1689,1689,0
|
|
20240627,141300,181043836,1689,1689,1689,1689,0
|
|
20240627,141200,181043836,1689,1690,1690,1689,6286
|
|
20240627,141100,170420499,1690,1690,1690,1690,0
|
|
20240627,141000,170420499,1690,1690,1690,1690,0
|
|
20240627,140900,170420499,1690,1693,1693,1690,5314
|
|
20240627,140800,161433035,1695,1695,1695,1695,0
|
|
20240627,140700,161433035,1695,1695,1695,1695,0
|
|
20240627,140600,161433035,1695,1695,1695,1695,0
|
|
20240627,140500,161433035,1695,1695,1695,1695,0
|
|
20240627,140400,161433035,1695,1695,1695,1695,0
|
|
20240627,140300,161433035,1695,1695,1695,1695,100
|
|
20240627,140200,161263535,1693,1693,1693,1693,0
|
|
20240627,140100,161263535,1693,1693,1693,1693,16
|
|
20240627,140000,161236447,1693,1693,1693,1693,0
|
|
20240627,135900,161236447,1693,1693,1693,1693,0
|
|
20240627,135800,161236447,1693,1693,1693,1693,0
|
|
20240627,135700,161236447,1693,1693,1693,1693,0
|
|
20240627,135600,161236447,1693,1693,1693,1693,0
|
|
20240627,135500,161236447,1693,1693,1693,1693,61
|
|
20240627,135400,161133174,1693,1693,1693,1693,0
|
|
20240627,135300,161133174,1693,1693,1693,1693,0
|
|
20240627,135200,161133174,1693,1695,1695,1693,101
|
|
20240627,135100,160962179,1695,1695,1695,1695,0
|
|
20240627,135000,160962179,1695,1695,1695,1695,0
|
|
20240627,134900,160962179,1695,1695,1695,1695,0
|
|
20240627,134800,160962179,1695,1695,1695,1695,0
|
|
20240627,134700,160962179,1695,1695,1695,1695,0
|
|
20240627,134600,160962179,1695,1695,1695,1695,0
|
|
20240627,134500,160962179,1695,1695,1695,1695,0
|
|
20240627,134400,160962179,1695,1695,1695,1695,0
|
|
20240627,134300,160962179,1695,1695,1695,1695,0
|
|
20240627,134200,160962179,1695,1695,1695,1695,0
|
|
20240627,134100,160962179,1695,1696,1696,1695,5292
|
|
20240627,134000,151991959,1696,1696,1696,1696,173
|
|
20240627,133900,151698551,1704,1704,1704,1704,0
|
|
20240627,133800,151698551,1704,1704,1704,1704,0
|
|
20240627,133700,151698551,1704,1704,1704,1704,0
|
|
20240627,133600,151698551,1704,1704,1704,1704,0
|
|
20240627,133500,151698551,1704,1704,1704,1704,20
|
|
20240627,133400,151664471,1704,1704,1704,1704,0
|
|
20240627,133300,151664471,1704,1704,1704,1704,0
|
|
20240627,133200,151664471,1704,1704,1704,1704,0
|
|
20240627,133100,151664471,1704,1704,1704,1704,0
|
|
20240627,133000,151664471,1704,1704,1704,1704,0
|
|
20240627,132900,151664471,1704,1704,1704,1704,0
|
|
20240627,132800,151664471,1704,1704,1704,1704,0
|
|
20240627,132700,151664471,1704,1704,1704,1704,0
|
|
20240627,132600,151664471,1704,1704,1704,1704,0
|
|
20240627,132500,151664471,1704,1704,1704,1704,0
|
|
20240627,132400,151664471,1704,1704,1704,1704,0
|
|
20240627,132300,151664471,1704,1704,1704,1704,0
|
|
20240627,132200,151664471,1704,1704,1704,1704,0
|
|
20240627,132100,151664471,1704,1704,1704,1704,0
|
|
20240627,132000,151664471,1704,1704,1704,1704,0
|
|
20240627,131900,151664471,1704,1704,1704,1704,0
|
|
20240627,131800,151664471,1704,1704,1704,1704,0
|
|
20240627,131700,151664471,1704,1704,1704,1704,0
|
|
20240627,131600,151664471,1704,1704,1704,1704,0
|
|
20240627,131500,151664471,1704,1704,1704,1704,0
|
|
20240627,131400,151664471,1704,1704,1704,1704,0
|
|
20240627,131300,151664471,1704,1704,1704,1704,0
|
|
20240627,131200,151664471,1704,1704,1704,1704,0
|
|
20240627,131100,151664471,1704,1704,1704,1704,0
|
|
20240627,131000,151664471,1704,1704,1704,1704,1
|
|
20240627,130900,151662767,1696,1696,1696,1696,0
|
|
20240627,130800,151662767,1696,1696,1696,1696,827
|
|
20240627,130700,150260175,1695,1695,1695,1695,2988
|
|
20240627,130600,145195515,1695,1695,1695,1695,0
|
|
20240627,130500,145195515,1695,1695,1695,1695,0
|
|
20240627,130400,145195515,1695,1695,1695,1695,0
|
|
20240627,130300,145195515,1695,1695,1695,1695,0
|
|
20240627,130200,145195515,1695,1695,1695,1695,0
|
|
20240627,130100,145195515,1695,1695,1695,1695,0
|
|
20240627,130000,145195515,1695,1695,1695,1695,100
|
|
20240627,125900,145026015,1696,1696,1696,1696,0
|
|
20240627,125800,145026015,1696,1696,1696,1696,0
|
|
20240627,125700,145026015,1696,1696,1696,1696,0
|
|
20240627,125600,145026015,1696,1696,1696,1696,0
|
|
20240627,125500,145026015,1696,1696,1696,1696,0
|
|
20240627,125400,145026015,1696,1696,1696,1696,100
|
|
20240627,125300,144856415,1697,1697,1697,1697,0
|
|
20240627,125200,144856415,1697,1697,1697,1697,0
|
|
20240627,125100,144856415,1697,1698,1698,1697,60
|
|
20240627,125000,144754585,1698,1698,1698,1698,0
|
|
20240627,124900,144754585,1698,1698,1698,1698,0
|
|
20240627,124800,144754585,1698,1698,1698,1698,0
|
|
20240627,124700,144754585,1698,1704,1704,1698,159
|
|
20240627,124600,144484597,1698,1698,1698,1698,0
|
|
20240627,124500,144484597,1698,1698,1698,1698,0
|
|
20240627,124400,144484597,1698,1698,1698,1698,0
|
|
20240627,124300,144484597,1698,1698,1698,1698,0
|
|
20240627,124200,144484597,1698,1698,1698,1698,0
|
|
20240627,124100,144484597,1698,1698,1698,1698,1273
|
|
20240627,124000,142323043,1698,1698,1698,1698,0
|
|
20240627,123900,142323043,1698,1698,1698,1698,0
|
|
20240627,123800,142323043,1698,1698,1698,1698,310
|
|
20240627,123700,141796663,1698,1698,1698,1698,0
|
|
20240627,123600,141796663,1698,1698,1698,1698,0
|
|
20240627,123500,141796663,1698,1698,1698,1698,0
|
|
20240627,123400,141796663,1698,1698,1698,1698,0
|
|
20240627,123300,141796663,1698,1698,1698,1698,0
|
|
20240627,123200,141796663,1698,1698,1698,1698,0
|
|
20240627,123100,141796663,1698,1698,1698,1698,0
|
|
20240627,123000,141796663,1698,1698,1698,1698,0
|
|
20240627,122900,141796663,1698,1698,1698,1698,0
|
|
20240627,122800,141796663,1698,1698,1698,1698,0
|
|
20240627,122700,141796663,1698,1698,1698,1698,0
|
|
20240627,122600,141796663,1698,1698,1698,1698,0
|
|
20240627,122500,141796663,1698,1698,1698,1698,0
|
|
20240627,122400,141796663,1698,1698,1698,1698,0
|
|
20240627,122300,141796663,1698,1698,1698,1698,0
|
|
20240627,122200,141796663,1698,1698,1698,1698,0
|
|
20240627,122100,141796663,1698,1698,1698,1698,4100
|
|
20240627,122000,134834863,1698,1698,1698,1698,1000
|
|
20240627,121900,133136863,1707,1707,1707,1707,0
|
|
20240627,121800,133136863,1707,1707,1707,1707,0
|
|
20240627,121700,133136863,1707,1707,1707,1707,0
|
|
20240627,121600,133136863,1707,1707,1707,1707,0
|
|
20240627,121500,133136863,1707,1707,1707,1707,0
|
|
20240627,121400,133136863,1707,1707,1707,1707,0
|
|
20240627,121300,133136863,1707,1707,1707,1707,0
|
|
20240627,121200,133136863,1707,1707,1707,1707,0
|
|
20240627,121100,133136863,1707,1707,1707,1707,1
|
|
20240627,121000,133135156,1698,1698,1698,1698,0
|
|
20240627,120900,133135156,1698,1698,1698,1698,0
|
|
20240627,120800,133135156,1698,1698,1710,1697,4620
|
|
20240627,120700,125267940,1697,1695,1697,1695,1508
|
|
20240627,120600,122710908,1694,1686,1694,1686,7743
|
|
20240627,120500,109637310,1694,1692,1694,1692,1100
|
|
20240627,120400,107775910,1692,1692,1692,1692,0
|
|
20240627,120300,107775910,1692,1692,1692,1692,0
|
|
20240627,120200,107775910,1692,1692,1692,1692,0
|
|
20240627,120100,107775910,1692,1692,1692,1692,12
|
|
20240627,120000,107755606,1687,1687,1687,1687,0
|
|
20240627,115900,107755606,1687,1687,1687,1687,50
|
|
20240627,115800,107671256,1686,1686,1686,1686,0
|
|
20240627,115700,107671256,1686,1686,1686,1686,0
|
|
20240627,115600,107671256,1686,1686,1686,1686,0
|
|
20240627,115500,107671256,1686,1686,1686,1686,0
|
|
20240627,115400,107671256,1686,1686,1686,1686,0
|
|
20240627,115300,107671256,1686,1686,1686,1686,1
|
|
20240627,115200,107669570,1687,1687,1687,1687,0
|
|
20240627,115100,107669570,1687,1687,1687,1687,0
|
|
20240627,115000,107669570,1687,1696,1696,1687,2344
|
|
20240627,114900,103714198,1689,1689,1689,1689,200
|
|
20240627,114800,103376398,1689,1689,1689,1689,0
|
|
20240627,114700,103376398,1689,1691,1691,1689,6939
|
|
20240627,114600,91649293,1691,1691,1691,1691,0
|
|
20240627,114500,91649293,1691,1691,1691,1691,0
|
|
20240627,114400,91649293,1691,1691,1691,1691,0
|
|
20240627,114300,91649293,1691,1692,1692,1691,674
|
|
20240627,114200,90509357,1692,1692,1692,1692,0
|
|
20240627,114100,90509357,1692,1692,1692,1692,0
|
|
20240627,114000,90509357,1692,1692,1692,1692,0
|
|
20240627,113900,90509357,1692,1692,1692,1692,0
|
|
20240627,113800,90509357,1692,1692,1692,1692,0
|
|
20240627,113700,90509357,1692,1692,1692,1692,0
|
|
20240627,113600,90509357,1692,1692,1692,1692,0
|
|
20240627,113500,90509357,1692,1692,1692,1692,0
|
|
20240627,113400,90509357,1692,1692,1692,1692,231
|
|
20240627,113300,90118505,1692,1692,1692,1692,470
|
|
20240627,113200,89323265,1694,1694,1694,1694,0
|
|
20240627,113100,89323265,1694,1693,1694,1693,2735
|
|
20240627,113000,84692410,1694,1694,1694,1694,0
|
|
20240627,112900,84692410,1694,1695,1695,1694,3603
|
|
20240627,112800,78585812,1700,1700,1700,1700,0
|
|
20240627,112700,78585812,1700,1700,1700,1700,0
|
|
20240627,112600,78585812,1700,1700,1700,1700,0
|
|
20240627,112500,78585812,1700,1700,1700,1700,0
|
|
20240627,112400,78585812,1700,1700,1700,1700,0
|
|
20240627,112300,78585812,1700,1700,1700,1700,0
|
|
20240627,112200,78585812,1700,1700,1700,1700,0
|
|
20240627,112100,78585812,1700,1700,1700,1700,0
|
|
20240627,112000,78585812,1700,1700,1700,1700,0
|
|
20240627,111900,78585812,1700,1700,1700,1700,0
|
|
20240627,111800,78585812,1700,1700,1700,1700,0
|
|
20240627,111700,78585812,1700,1700,1700,1700,0
|
|
20240627,111600,78585812,1700,1700,1700,1700,0
|
|
20240627,111500,78585812,1700,1700,1700,1700,0
|
|
20240627,111400,78585812,1700,1700,1700,1700,0
|
|
20240627,111300,78585812,1700,1699,1700,1699,2
|
|
20240627,111200,78582413,1695,1695,1695,1695,0
|
|
20240627,111100,78582413,1695,1695,1695,1695,0
|
|
20240627,111000,78582413,1695,1695,1695,1695,0
|
|
20240627,110900,78582413,1695,1695,1695,1695,0
|
|
20240627,110800,78582413,1695,1695,1695,1695,0
|
|
20240627,110700,78582413,1695,1695,1695,1695,5100
|
|
20240627,110600,69937913,1695,1695,1695,1695,0
|
|
20240627,110500,69937913,1695,1695,1695,1695,0
|
|
20240627,110400,69937913,1695,1695,1695,1695,0
|
|
20240627,110300,69937913,1695,1695,1695,1695,0
|
|
20240627,110200,69937913,1695,1695,1695,1695,0
|
|
20240627,110100,69937913,1695,1695,1695,1695,0
|
|
20240627,110000,69937913,1695,1695,1695,1695,0
|
|
20240627,105900,69937913,1695,1695,1695,1695,0
|
|
20240627,105800,69937913,1695,1695,1695,1695,0
|
|
20240627,105700,69937913,1695,1695,1695,1695,0
|
|
20240627,105600,69937913,1695,1695,1695,1695,0
|
|
20240627,105500,69937913,1695,1695,1695,1695,0
|
|
20240627,105400,69937913,1695,1695,1695,1695,0
|
|
20240627,105300,69937913,1695,1695,1695,1695,0
|
|
20240627,105200,69937913,1695,1695,1695,1695,0
|
|
20240627,105100,69937913,1695,1697,1697,1692,4373
|
|
20240627,105000,62527207,1698,1698,1698,1698,806
|
|
20240627,104900,61158619,1699,1699,1699,1699,0
|
|
20240627,104800,61158619,1699,1700,1700,1699,1655
|
|
20240627,104700,58346353,1707,1707,1707,1707,0
|
|
20240627,104600,58346353,1707,1707,1707,1707,0
|
|
20240627,104500,58346353,1707,1707,1707,1707,0
|
|
20240627,104400,58346353,1707,1707,1707,1707,0
|
|
20240627,104300,58346353,1707,1707,1707,1707,0
|
|
20240627,104200,58346353,1707,1707,1707,1707,0
|
|
20240627,104100,58346353,1707,1707,1707,1707,0
|
|
20240627,104000,58346353,1707,1707,1707,1707,0
|
|
20240627,103900,58346353,1707,1707,1707,1707,0
|
|
20240627,103800,58346353,1707,1707,1707,1707,0
|
|
20240627,103700,58346353,1707,1707,1707,1707,0
|
|
20240627,103600,58346353,1707,1707,1707,1707,0
|
|
20240627,103500,58346353,1707,1707,1707,1707,0
|
|
20240627,103400,58346353,1707,1707,1707,1707,0
|
|
20240627,103300,58346353,1707,1707,1707,1707,0
|
|
20240627,103200,58346353,1707,1707,1707,1707,1
|
|
20240627,103100,58344646,1707,1707,1707,1707,2
|
|
20240627,103000,58341232,1707,1700,1707,1700,43
|
|
20240627,102900,58268118,1700,1700,1700,1700,538
|
|
20240627,102800,57353518,1699,1699,1699,1699,0
|
|
20240627,102700,57353518,1699,1699,1699,1699,0
|
|
20240627,102600,57353518,1699,1699,1699,1699,1
|
|
20240627,102500,57351819,1696,1696,1696,1696,0
|
|
20240627,102400,57351819,1696,1696,1696,1696,0
|
|
20240627,102300,57351819,1696,1696,1696,1696,0
|
|
20240627,102200,57351819,1696,1696,1696,1696,0
|
|
20240627,102100,57351819,1696,1696,1696,1696,0
|
|
20240627,102000,57351819,1696,1697,1697,1696,1356
|
|
20240627,101900,55051808,1697,1697,1697,1697,0
|
|
20240627,101800,55051808,1697,1697,1697,1697,0
|
|
20240627,101700,55051808,1697,1700,1700,1697,1100
|
|
20240627,101600,53184808,1710,1710,1710,1710,0
|
|
20240627,101500,53184808,1710,1710,1710,1710,0
|
|
20240627,101400,53184808,1710,1710,1710,1710,0
|
|
20240627,101300,53184808,1710,1710,1710,1710,0
|
|
20240627,101200,53184808,1710,1710,1710,1710,0
|
|
20240627,101100,53184808,1710,1710,1710,1710,0
|
|
20240627,101000,53184808,1710,1710,1710,1710,0
|
|
20240627,100900,53184808,1710,1710,1710,1710,0
|
|
20240627,100800,53184808,1710,1710,1710,1710,103
|
|
20240627,100700,53008678,1710,1710,1710,1710,9
|
|
20240627,100600,52993288,1710,1710,1710,1710,1
|
|
20240627,100500,52991578,1710,1710,1710,1710,0
|
|
20240627,100400,52991578,1710,1710,1710,1710,0
|
|
20240627,100300,52991578,1710,1710,1710,1710,0
|
|
20240627,100200,52991578,1710,1710,1710,1710,0
|
|
20240627,100100,52991578,1710,1710,1710,1710,0
|
|
20240627,100000,52991578,1710,1710,1710,1710,0
|
|
20240627,095900,52991578,1710,1710,1710,1710,10
|
|
20240627,095800,52974478,1710,1710,1710,1710,3
|
|
20240627,095700,52969348,1712,1712,1712,1712,0
|
|
20240627,095600,52969348,1712,1712,1712,1712,0
|
|
20240627,095500,52969348,1712,1712,1712,1712,0
|
|
20240627,095400,52969348,1712,1712,1712,1712,0
|
|
20240627,095300,52969348,1712,1712,1712,1712,0
|
|
20240627,095200,52969348,1712,1712,1712,1712,0
|
|
20240627,095100,52969348,1712,1712,1712,1712,0
|
|
20240627,095000,52969348,1712,1711,1712,1711,1500
|
|
20240627,094900,50402088,1712,1712,1712,1712,0
|
|
20240627,094800,50402088,1712,1702,1712,1702,5000
|
|
20240627,094700,41864111,1702,1702,1702,1702,0
|
|
20240627,094600,41864111,1702,1702,1702,1702,0
|
|
20240627,094500,41864111,1702,1702,1702,1702,0
|
|
20240627,094400,41864111,1702,1702,1702,1702,5
|
|
20240627,094300,41855601,1702,1702,1702,1702,64
|
|
20240627,094200,41746673,1702,1702,1702,1702,294
|
|
20240627,094100,41246285,1702,1691,1702,1691,239
|
|
20240627,094000,40839650,1697,1702,1702,1697,6602
|
|
20240627,093900,29618874,1703,1703,1703,1703,0
|
|
20240627,093800,29618874,1703,1703,1703,1703,0
|
|
20240627,093700,29618874,1703,1703,1703,1703,0
|
|
20240627,093600,29618874,1703,1708,1708,1703,3104
|
|
20240627,093500,24332372,1712,1712,1712,1712,0
|
|
20240627,093400,24332372,1712,1712,1712,1712,27
|
|
20240627,093300,24286148,1709,1709,1709,1709,0
|
|
20240627,093200,24286148,1709,1709,1709,1709,0
|
|
20240627,093100,24286148,1709,1709,1709,1709,64
|
|
20240627,093000,24176772,1712,1712,1712,1712,0
|
|
20240627,092900,24176772,1712,1712,1712,1712,0
|
|
20240627,092800,24176772,1712,1712,1712,1712,0
|
|
20240627,092700,24176772,1712,1712,1712,1712,0
|
|
20240627,092600,24176772,1712,1712,1712,1712,0
|
|
20240627,092500,24176772,1712,1712,1712,1712,5
|
|
20240627,092400,24168212,1712,1712,1712,1712,0
|
|
20240627,092300,24168212,1712,1712,1712,1712,0
|
|
20240627,092200,24168212,1712,1712,1712,1712,6
|
|
20240627,092100,24157940,1715,1715,1715,1715,0
|
|
20240627,092000,24157940,1715,1715,1715,1715,0
|
|
20240627,091900,24157940,1715,1715,1715,1715,0
|
|
20240627,091800,24157940,1715,1715,1715,1715,0
|
|
20240627,091700,24157940,1715,1715,1715,1715,0
|
|
20240627,091600,24157940,1715,1715,1715,1715,0
|
|
20240627,091500,24157940,1715,1715,1715,1715,0
|
|
20240627,091400,24157940,1715,1715,1715,1715,0
|
|
20240627,091300,24157940,1715,1715,1715,1715,0
|
|
20240627,091200,24157940,1715,1715,1715,1715,0
|
|
20240627,091100,24157940,1715,1715,1715,1715,158
|
|
20240627,091000,23886970,1715,1715,1715,1715,10
|
|
20240627,090900,23869820,1715,1707,1715,1707,12957
|
|
20240627,090800,1718097,1707,1707,1707,1707,1
|
|
20240627,090700,1716390,1708,1708,1708,1708,0
|
|
20240627,090600,1716390,1708,1708,1708,1708,0
|
|
20240627,090500,1716390,1708,1708,1708,1706,601
|
|
20240627,090400,690768,1709,1706,1709,1706,246
|
|
20240627,090300,270939,1706,1706,1706,1706,2
|
|
20240627,090200,267527,1706,1706,1706,1706,103
|
|
20240627,090100,91809,1709,1709,1709,1709,1
|
|
20240627,090000,90100,1700,1700,1700,1700,53
|