601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185800,261043266,1689,1689,1689,1689,12701
|
|
20240628,185700,261043266,1689,1689,1689,1689,0
|
|
20240628,185600,261043266,1689,1689,1689,1689,0
|
|
20240628,185500,261043266,1689,1689,1689,1689,0
|
|
20240628,185400,261043266,1689,1689,1689,1689,0
|
|
20240628,185300,261043266,1689,1689,1689,1689,0
|
|
20240628,185200,261043266,1689,1689,1689,1689,0
|
|
20240628,185100,261043266,1689,1689,1689,1689,0
|
|
20240628,185000,261043266,1689,1689,1689,1689,0
|
|
20240628,184900,261043266,1689,1689,1689,1689,0
|
|
20240628,184800,261043266,1689,1689,1689,1689,0
|
|
20240628,184700,261043266,1689,1689,1689,1689,0
|
|
20240628,184600,261043266,1689,1689,1689,1689,0
|
|
20240628,184500,261043266,1689,1689,1689,1689,0
|
|
20240628,184400,261043266,1689,1689,1689,1689,0
|
|
20240628,184300,261043266,1689,1689,1689,1689,0
|
|
20240628,184200,261043266,1689,1689,1689,1689,0
|
|
20240628,184100,261043266,1689,1689,1689,1689,0
|
|
20240628,184000,261043266,1689,1689,1689,1689,0
|
|
20240628,183900,261043266,1689,1689,1689,1689,0
|
|
20240628,183800,261043266,1689,1689,1689,1689,0
|
|
20240628,183700,261043266,1689,1689,1689,1689,0
|
|
20240628,183600,261043266,1689,1689,1689,1689,0
|
|
20240628,183500,261043266,1689,1689,1689,1689,0
|
|
20240628,183400,261043266,1689,1689,1689,1689,0
|
|
20240628,183300,261043266,1689,1689,1689,1689,0
|
|
20240628,183200,261043266,1689,1689,1689,1689,0
|
|
20240628,183100,261043266,1689,1689,1689,1689,0
|
|
20240628,183000,261043266,1689,1689,1689,1689,0
|
|
20240628,182900,261043266,1689,1689,1689,1689,0
|
|
20240628,182800,261043266,1689,1689,1689,1689,12701
|
|
20240628,182700,261043266,1689,1689,1689,1689,0
|
|
20240628,182600,261043266,1689,1689,1689,1689,0
|
|
20240628,182500,261043266,1689,1689,1689,1689,0
|
|
20240628,182400,261043266,1689,1689,1689,1689,0
|
|
20240628,182300,261043266,1689,1689,1689,1689,0
|
|
20240628,182200,261043266,1689,1689,1689,1689,0
|
|
20240628,182100,261043266,1689,1689,1689,1689,0
|
|
20240628,182000,261043266,1689,1689,1689,1689,0
|
|
20240628,181900,261043266,1689,1689,1689,1689,0
|
|
20240628,181800,261043266,1689,1689,1689,1689,0
|
|
20240628,181700,261043266,1689,1689,1689,1689,0
|
|
20240628,181600,261043266,1689,1689,1689,1689,0
|
|
20240628,181500,261043266,1689,1689,1689,1689,0
|
|
20240628,181400,261043266,1689,1689,1689,1689,0
|
|
20240628,181300,261043266,1689,1689,1689,1689,0
|
|
20240628,181200,261043266,1689,1689,1689,1689,0
|
|
20240628,181100,261043266,1689,1689,1689,1689,0
|
|
20240628,181000,261043266,1689,1689,1689,1689,0
|
|
20240628,180900,261043266,1689,1689,1689,1689,0
|
|
20240628,180800,261043266,1689,1689,1689,1689,0
|
|
20240628,180700,261043266,1689,1689,1689,1689,0
|
|
20240628,180600,261043266,1689,1689,1689,1689,0
|
|
20240628,180500,261043266,1689,1689,1689,1689,0
|
|
20240628,180400,261043266,1689,1689,1689,1689,0
|
|
20240628,180300,261043266,1689,1689,1689,1689,0
|
|
20240628,180200,261043266,1689,1689,1689,1689,0
|
|
20240628,180100,261043266,1689,1689,1689,1689,0
|
|
20240628,180000,261043266,1689,1689,1689,1689,0
|
|
20240628,175900,261043266,1689,1689,1689,1689,0
|
|
20240628,175800,261043266,1689,1689,1689,1689,12701
|
|
20240628,175700,261043266,1689,1689,1689,1689,0
|
|
20240628,175600,261043266,1689,1689,1689,1689,0
|
|
20240628,175500,261043266,1689,1689,1689,1689,0
|
|
20240628,175400,261043266,1689,1689,1689,1689,0
|
|
20240628,175300,261043266,1689,1689,1689,1689,0
|
|
20240628,175200,261043266,1689,1689,1689,1689,0
|
|
20240628,175100,261043266,1689,1689,1689,1689,0
|
|
20240628,175000,261043266,1689,1689,1689,1689,0
|
|
20240628,174900,261043266,1689,1689,1689,1689,0
|
|
20240628,174800,261043266,1689,1689,1689,1689,0
|
|
20240628,174700,261043266,1689,1689,1689,1689,0
|
|
20240628,174600,261043266,1689,1689,1689,1689,0
|
|
20240628,174500,261043266,1689,1689,1689,1689,0
|
|
20240628,174400,261043266,1689,1689,1689,1689,0
|
|
20240628,174300,261043266,1689,1689,1689,1689,0
|
|
20240628,174200,261043266,1689,1689,1689,1689,0
|
|
20240628,174100,261043266,1689,1689,1689,1689,0
|
|
20240628,174000,261043266,1689,1689,1689,1689,0
|
|
20240628,173900,261043266,1689,1689,1689,1689,0
|
|
20240628,173800,261043266,1689,1689,1689,1689,0
|
|
20240628,173700,261043266,1689,1689,1689,1689,0
|
|
20240628,173600,261043266,1689,1689,1689,1689,0
|
|
20240628,173500,261043266,1689,1689,1689,1689,0
|
|
20240628,173400,261043266,1689,1689,1689,1689,0
|
|
20240628,173300,261043266,1689,1689,1689,1689,0
|
|
20240628,173200,261043266,1689,1689,1689,1689,0
|
|
20240628,173100,261043266,1689,1689,1689,1689,0
|
|
20240628,173000,261043266,1689,1689,1689,1689,0
|
|
20240628,172900,261043266,1689,1689,1689,1689,0
|
|
20240628,172800,261043266,1689,1689,1689,1689,12701
|
|
20240628,172700,261043266,1689,1689,1689,1689,0
|
|
20240628,172600,261043266,1689,1689,1689,1689,0
|
|
20240628,172500,261043266,1689,1689,1689,1689,0
|
|
20240628,172400,261043266,1689,1689,1689,1689,0
|
|
20240628,172300,261043266,1689,1689,1689,1689,0
|
|
20240628,172200,261043266,1689,1689,1689,1689,0
|
|
20240628,172100,261043266,1689,1689,1689,1689,0
|
|
20240628,172000,261043266,1689,1689,1689,1689,0
|
|
20240628,171900,261043266,1689,1689,1689,1689,0
|
|
20240628,171800,261043266,1689,1689,1689,1689,0
|
|
20240628,171700,261043266,1689,1689,1689,1689,0
|
|
20240628,171600,261043266,1689,1689,1689,1689,0
|
|
20240628,171500,261043266,1689,1689,1689,1689,0
|
|
20240628,171400,261043266,1689,1689,1689,1689,0
|
|
20240628,171300,261043266,1689,1689,1689,1689,0
|
|
20240628,171200,261043266,1689,1689,1689,1689,0
|
|
20240628,171100,261043266,1689,1689,1689,1689,0
|
|
20240628,171000,261043266,1689,1689,1689,1689,0
|
|
20240628,170900,261043266,1689,1689,1689,1689,0
|
|
20240628,170800,261043266,1689,1689,1689,1689,0
|
|
20240628,170700,261043266,1689,1689,1689,1689,0
|
|
20240628,170600,261043266,1689,1689,1689,1689,0
|
|
20240628,170500,261043266,1689,1689,1689,1689,0
|
|
20240628,170400,261043266,1689,1689,1689,1689,0
|
|
20240628,170300,261043266,1689,1689,1689,1689,0
|
|
20240628,170200,261043266,1689,1689,1689,1689,0
|
|
20240628,170100,261043266,1689,1689,1689,1689,0
|
|
20240628,170000,261043266,1689,1689,1689,1689,0
|
|
20240628,165900,261043266,1689,1689,1689,1689,0
|
|
20240628,165800,261043266,1689,1689,1689,1689,12701
|
|
20240628,165700,261043266,1689,1689,1689,1689,0
|
|
20240628,165600,261043266,1689,1689,1689,1689,0
|
|
20240628,165500,261043266,1689,1689,1689,1689,0
|
|
20240628,165400,261043266,1689,1689,1689,1689,0
|
|
20240628,165300,261043266,1689,1689,1689,1689,0
|
|
20240628,165200,261043266,1689,1689,1689,1689,0
|
|
20240628,165100,261043266,1689,1689,1689,1689,0
|
|
20240628,165000,261043266,1689,1689,1689,1689,0
|
|
20240628,164900,261043266,1689,1689,1689,1689,0
|
|
20240628,164800,261043266,1689,1689,1689,1689,0
|
|
20240628,164700,261043266,1689,1689,1689,1689,0
|
|
20240628,164600,261043266,1689,1689,1689,1689,0
|
|
20240628,164500,261043266,1689,1689,1689,1689,0
|
|
20240628,164400,261043266,1689,1689,1689,1689,0
|
|
20240628,164300,261043266,1689,1689,1689,1689,0
|
|
20240628,164200,261043266,1689,1689,1689,1689,0
|
|
20240628,164100,261043266,1689,1689,1689,1689,0
|
|
20240628,164000,261043266,1689,1689,1689,1689,0
|
|
20240628,163900,261043266,1689,1689,1689,1689,0
|
|
20240628,163800,261043266,1689,1689,1689,1689,0
|
|
20240628,163700,261043266,1689,1689,1689,1689,0
|
|
20240628,163600,261043266,1689,1689,1689,1689,0
|
|
20240628,163500,261043266,1689,1689,1689,1689,0
|
|
20240628,163400,261043266,1689,1689,1689,1689,0
|
|
20240628,163300,261043266,1689,1689,1689,1689,0
|
|
20240628,163200,261043266,1689,1689,1689,1689,0
|
|
20240628,163100,261043266,1689,1689,1689,1689,0
|
|
20240628,163000,261043266,1689,1689,1689,1689,0
|
|
20240628,162900,261043266,1689,1689,1689,1689,0
|
|
20240628,162800,261043266,1689,1689,1689,1689,12701
|
|
20240628,162700,261043266,1689,1689,1689,1689,0
|
|
20240628,162600,261043266,1689,1689,1689,1689,0
|
|
20240628,162500,261043266,1689,1689,1689,1689,0
|
|
20240628,162400,261043266,1689,1689,1689,1689,0
|
|
20240628,162300,261043266,1689,1689,1689,1689,0
|
|
20240628,162200,261043266,1689,1689,1689,1689,0
|
|
20240628,162100,261043266,1689,1689,1689,1689,0
|
|
20240628,162000,261043266,1689,1689,1689,1689,0
|
|
20240628,161900,261043266,1689,1689,1689,1689,0
|
|
20240628,161800,261043266,1689,1689,1689,1689,0
|
|
20240628,161700,261043266,1689,1689,1689,1689,0
|
|
20240628,161600,261043266,1689,1689,1689,1689,0
|
|
20240628,161500,261043266,1689,1689,1689,1689,0
|
|
20240628,161400,261043266,1689,1689,1689,1689,0
|
|
20240628,161300,261043266,1689,1689,1689,1689,0
|
|
20240628,161200,261043266,1689,1689,1689,1689,0
|
|
20240628,161100,261043266,1689,1689,1689,1689,0
|
|
20240628,161000,261043266,1689,1689,1689,1689,0
|
|
20240628,160900,261043266,1689,1689,1689,1689,0
|
|
20240628,160800,261043266,1689,1689,1689,1689,0
|
|
20240628,160700,261043266,1689,1689,1689,1689,0
|
|
20240628,160600,261043266,1689,1689,1689,1689,0
|
|
20240628,160500,261043266,1689,1689,1689,1689,0
|
|
20240628,160400,261043266,1689,1689,1689,1689,0
|
|
20240628,160300,261043266,1689,1689,1689,1689,0
|
|
20240628,160200,261043266,1689,1689,1689,1689,0
|
|
20240628,160100,261043266,1689,1689,1689,1689,0
|
|
20240628,160000,261043266,1689,1689,1689,1689,0
|
|
20240628,155900,261043266,1689,1689,1689,1689,0
|
|
20240628,155800,261043266,1689,1689,1689,1689,12701
|
|
20240628,155700,261043266,1689,1689,1689,1689,0
|
|
20240628,155600,261043266,1689,1689,1689,1689,0
|
|
20240628,155500,261043266,1689,1689,1689,1689,0
|
|
20240628,155400,261043266,1689,1689,1689,1689,0
|
|
20240628,155300,261043266,1689,1689,1689,1689,0
|
|
20240628,155200,261043266,1689,1689,1689,1689,0
|
|
20240628,155100,261043266,1689,1689,1689,1689,0
|
|
20240628,155000,261043266,1689,1689,1689,1689,0
|
|
20240628,154900,261043266,1689,1689,1689,1689,0
|
|
20240628,154800,261043266,1689,1689,1689,1689,0
|
|
20240628,154700,261043266,1689,1689,1689,1689,0
|
|
20240628,154600,261043266,1689,1689,1689,1689,0
|
|
20240628,154500,261043266,1689,1689,1689,1689,0
|
|
20240628,154400,261043266,1689,1689,1689,1689,0
|
|
20240628,154300,261043266,1689,1689,1689,1689,0
|
|
20240628,154200,261043266,1689,1689,1689,1689,0
|
|
20240628,154100,261043266,1689,1689,1689,1689,0
|
|
20240628,154000,261043266,1689,1689,1689,1689,0
|
|
20240628,153900,261043266,1689,1689,1689,1689,0
|
|
20240628,153800,261043266,1689,1689,1689,1689,0
|
|
20240628,153700,261043266,1689,1689,1689,1689,0
|
|
20240628,153600,261043266,1689,1689,1689,1689,0
|
|
20240628,153500,261043266,1689,1689,1689,1689,0
|
|
20240628,153400,261043266,1689,1689,1689,1689,0
|
|
20240628,153300,261043266,1689,1689,1689,1689,0
|
|
20240628,153200,261043266,1689,1689,1689,1689,0
|
|
20240628,153100,261043266,1689,1689,1689,1689,0
|
|
20240628,153000,261043266,1689,1689,1689,1689,12701
|
|
20240628,152900,239591277,1684,1684,1684,1684,0
|
|
20240628,152800,239591277,1684,1684,1684,1684,0
|
|
20240628,152700,239591277,1684,1684,1684,1684,0
|
|
20240628,152600,239591277,1684,1684,1684,1684,0
|
|
20240628,152500,239591277,1684,1684,1684,1684,0
|
|
20240628,152400,239591277,1684,1684,1684,1684,0
|
|
20240628,152300,239591277,1684,1684,1684,1684,0
|
|
20240628,152200,239591277,1684,1684,1684,1684,0
|
|
20240628,152100,239591277,1684,1684,1684,1684,0
|
|
20240628,152000,239591277,1684,1684,1684,1684,0
|
|
20240628,151900,239591277,1684,1684,1684,1684,0
|
|
20240628,151800,239591277,1684,1684,1684,1684,115
|
|
20240628,151700,239397617,1684,1684,1684,1684,208
|
|
20240628,151600,239047345,1684,1684,1684,1684,294
|
|
20240628,151500,238552249,1684,1681,1684,1681,3816
|
|
20240628,151400,232137523,1682,1682,1682,1682,382
|
|
20240628,151300,231494999,1684,1684,1684,1684,0
|
|
20240628,151200,231494999,1684,1684,1684,1684,0
|
|
20240628,151100,231494999,1684,1684,1684,1684,0
|
|
20240628,151000,231494999,1684,1684,1684,1684,0
|
|
20240628,150900,231494999,1684,1684,1684,1684,383
|
|
20240628,150800,230850027,1684,1684,1684,1684,0
|
|
20240628,150700,230850027,1684,1684,1684,1684,0
|
|
20240628,150600,230850027,1684,1684,1684,1684,0
|
|
20240628,150500,230850027,1684,1684,1684,1684,0
|
|
20240628,150400,230850027,1684,1684,1684,1684,0
|
|
20240628,150300,230850027,1684,1684,1684,1684,0
|
|
20240628,150200,230850027,1684,1684,1684,1684,0
|
|
20240628,150100,230850027,1684,1684,1684,1684,174
|
|
20240628,150000,230557011,1684,1684,1684,1684,1900
|
|
20240628,145900,227357411,1681,1681,1681,1681,0
|
|
20240628,145800,227357411,1681,1681,1681,1681,0
|
|
20240628,145700,227357411,1681,1681,1681,1681,2361
|
|
20240628,145600,223388570,1681,1681,1681,1681,5711
|
|
20240628,145500,213788379,1681,1681,1681,1681,485
|
|
20240628,145400,212973094,1681,1681,1681,1681,0
|
|
20240628,145300,212973094,1681,1681,1681,1681,874
|
|
20240628,145200,211503900,1681,1681,1681,1681,1500
|
|
20240628,145100,208982400,1681,1681,1681,1681,1000
|
|
20240628,145000,207301400,1681,1681,1681,1681,0
|
|
20240628,144900,207301400,1681,1681,1681,1681,0
|
|
20240628,144800,207301400,1681,1681,1681,1681,423
|
|
20240628,144700,206590337,1684,1684,1684,1684,0
|
|
20240628,144600,206590337,1684,1684,1684,1684,0
|
|
20240628,144500,206590337,1684,1684,1684,1684,0
|
|
20240628,144400,206590337,1684,1684,1684,1684,0
|
|
20240628,144300,206590337,1684,1684,1684,1684,42
|
|
20240628,144200,206519609,1684,1684,1684,1684,0
|
|
20240628,144100,206519609,1684,1684,1684,1684,0
|
|
20240628,144000,206519609,1684,1684,1684,1684,0
|
|
20240628,143900,206519609,1684,1684,1684,1684,0
|
|
20240628,143800,206519609,1684,1684,1684,1684,0
|
|
20240628,143700,206519609,1684,1684,1684,1684,0
|
|
20240628,143600,206519609,1684,1684,1684,1684,0
|
|
20240628,143500,206519609,1684,1684,1684,1684,0
|
|
20240628,143400,206519609,1684,1684,1684,1684,0
|
|
20240628,143300,206519609,1684,1684,1684,1684,0
|
|
20240628,143200,206519609,1684,1684,1684,1684,10
|
|
20240628,143100,206502769,1684,1684,1684,1684,237
|
|
20240628,143000,206103661,1685,1685,1685,1685,0
|
|
20240628,142900,206103661,1685,1685,1685,1685,0
|
|
20240628,142800,206103661,1685,1685,1685,1685,0
|
|
20240628,142700,206103661,1685,1685,1685,1685,0
|
|
20240628,142600,206103661,1685,1685,1685,1685,47
|
|
20240628,142500,206024466,1685,1685,1685,1685,78
|
|
20240628,142400,205893036,1685,1685,1685,1685,0
|
|
20240628,142300,205893036,1685,1685,1685,1685,0
|
|
20240628,142200,205893036,1685,1685,1685,1685,0
|
|
20240628,142100,205893036,1685,1685,1685,1685,0
|
|
20240628,142000,205893036,1685,1685,1685,1685,0
|
|
20240628,141900,205893036,1685,1685,1685,1685,0
|
|
20240628,141800,205893036,1685,1685,1685,1685,0
|
|
20240628,141700,205893036,1685,1685,1685,1685,0
|
|
20240628,141600,205893036,1685,1685,1685,1685,0
|
|
20240628,141500,205893036,1685,1685,1685,1685,0
|
|
20240628,141400,205893036,1685,1685,1685,1685,0
|
|
20240628,141300,205893036,1685,1685,1685,1685,0
|
|
20240628,141200,205893036,1685,1685,1685,1685,0
|
|
20240628,141100,205893036,1685,1685,1685,1685,1
|
|
20240628,141000,205891351,1686,1686,1686,1686,0
|
|
20240628,140900,205891351,1686,1686,1686,1686,0
|
|
20240628,140800,205891351,1686,1686,1686,1686,0
|
|
20240628,140700,205891351,1686,1686,1686,1686,0
|
|
20240628,140600,205891351,1686,1686,1686,1686,0
|
|
20240628,140500,205891351,1686,1686,1686,1686,0
|
|
20240628,140400,205891351,1686,1686,1686,1686,0
|
|
20240628,140300,205891351,1686,1686,1686,1686,0
|
|
20240628,140200,205891351,1686,1686,1686,1686,0
|
|
20240628,140100,205891351,1686,1686,1686,1686,0
|
|
20240628,140000,205891351,1686,1686,1686,1686,0
|
|
20240628,135900,205891351,1686,1686,1686,1686,0
|
|
20240628,135800,205891351,1686,1686,1686,1686,0
|
|
20240628,135700,205891351,1686,1686,1686,1686,0
|
|
20240628,135600,205891351,1686,1686,1686,1686,0
|
|
20240628,135500,205891351,1686,1686,1686,1686,0
|
|
20240628,135400,205891351,1686,1686,1686,1686,5
|
|
20240628,135300,205882921,1686,1686,1686,1686,1000
|
|
20240628,135200,204196921,1686,1686,1686,1686,0
|
|
20240628,135100,204196921,1686,1686,1686,1686,0
|
|
20240628,135000,204196921,1686,1686,1686,1686,0
|
|
20240628,134900,204196921,1686,1686,1686,1686,0
|
|
20240628,134800,204196921,1686,1686,1686,1686,0
|
|
20240628,134700,204196921,1686,1686,1686,1686,0
|
|
20240628,134600,204196921,1686,1686,1686,1686,0
|
|
20240628,134500,204196921,1686,1686,1686,1686,0
|
|
20240628,134400,204196921,1686,1686,1686,1686,0
|
|
20240628,134300,204196921,1686,1686,1686,1686,0
|
|
20240628,134200,204196921,1686,1686,1686,1686,0
|
|
20240628,134100,204196921,1686,1686,1686,1686,0
|
|
20240628,134000,204196921,1686,1686,1686,1686,0
|
|
20240628,133900,204196921,1686,1686,1686,1686,0
|
|
20240628,133800,204196921,1686,1686,1686,1686,0
|
|
20240628,133700,204196921,1686,1686,1686,1686,0
|
|
20240628,133600,204196921,1686,1686,1686,1686,0
|
|
20240628,133500,204196921,1686,1686,1686,1686,5
|
|
20240628,133400,204188491,1686,1686,1686,1686,0
|
|
20240628,133300,204188491,1686,1686,1686,1686,0
|
|
20240628,133200,204188491,1686,1686,1686,1686,0
|
|
20240628,133100,204188491,1686,1686,1686,1686,0
|
|
20240628,133000,204188491,1686,1686,1686,1686,0
|
|
20240628,132900,204188491,1686,1686,1686,1686,0
|
|
20240628,132800,204188491,1686,1686,1686,1686,50
|
|
20240628,132700,204104191,1680,1680,1680,1680,0
|
|
20240628,132600,204104191,1680,1680,1680,1680,0
|
|
20240628,132500,204104191,1680,1680,1680,1680,0
|
|
20240628,132400,204104191,1680,1680,1680,1680,0
|
|
20240628,132300,204104191,1680,1680,1680,1680,1
|
|
20240628,132200,204102511,1687,1687,1687,1687,0
|
|
20240628,132100,204102511,1687,1687,1687,1687,0
|
|
20240628,132000,204102511,1687,1687,1687,1687,0
|
|
20240628,131900,204102511,1687,1687,1687,1687,0
|
|
20240628,131800,204102511,1687,1687,1687,1687,0
|
|
20240628,131700,204102511,1687,1687,1687,1687,0
|
|
20240628,131600,204102511,1687,1687,1687,1687,0
|
|
20240628,131500,204102511,1687,1687,1687,1687,0
|
|
20240628,131400,204102511,1687,1686,1687,1686,6000
|
|
20240628,131300,193983511,1686,1686,1686,1686,3000
|
|
20240628,131200,188925511,1686,1686,1686,1686,1
|
|
20240628,131100,188923825,1678,1681,1681,1678,10324
|
|
20240628,131000,171584340,1680,1680,1680,1680,0
|
|
20240628,130900,171584340,1680,1680,1680,1680,3
|
|
20240628,130800,171579300,1687,1687,1687,1687,1
|
|
20240628,130700,171577613,1680,1680,1680,1680,0
|
|
20240628,130600,171577613,1680,1680,1680,1680,0
|
|
20240628,130500,171577613,1680,1680,1680,1680,0
|
|
20240628,130400,171577613,1680,1680,1680,1680,0
|
|
20240628,130300,171577613,1680,1680,1680,1680,0
|
|
20240628,130200,171577613,1680,1680,1680,1680,0
|
|
20240628,130100,171577613,1680,1680,1680,1680,0
|
|
20240628,130000,171577613,1680,1682,1682,1680,11131
|
|
20240628,125900,152866544,1683,1683,1683,1683,0
|
|
20240628,125800,152866544,1683,1683,1683,1683,1
|
|
20240628,125700,152864861,1683,1683,1683,1683,828
|
|
20240628,125600,151471337,1689,1689,1689,1689,0
|
|
20240628,125500,151471337,1689,1689,1689,1689,0
|
|
20240628,125400,151471337,1689,1689,1689,1689,0
|
|
20240628,125300,151471337,1689,1689,1689,1689,0
|
|
20240628,125200,151471337,1689,1689,1689,1689,0
|
|
20240628,125100,151471337,1689,1689,1689,1689,0
|
|
20240628,125000,151471337,1689,1689,1689,1689,140
|
|
20240628,124900,151234877,1689,1689,1689,1689,0
|
|
20240628,124800,151234877,1689,1689,1689,1689,1
|
|
20240628,124700,151233188,1682,1682,1682,1682,0
|
|
20240628,124600,151233188,1682,1682,1682,1682,0
|
|
20240628,124500,151233188,1682,1682,1682,1682,0
|
|
20240628,124400,151233188,1682,1682,1682,1682,0
|
|
20240628,124300,151233188,1682,1682,1682,1682,50
|
|
20240628,124200,151149088,1682,1682,1682,1682,26
|
|
20240628,124100,151105356,1681,1681,1681,1681,1
|
|
20240628,124000,151103675,1681,1681,1681,1681,0
|
|
20240628,123900,151103675,1681,1681,1681,1681,0
|
|
20240628,123800,151103675,1681,1681,1681,1681,0
|
|
20240628,123700,151103675,1681,1681,1681,1681,0
|
|
20240628,123600,151103675,1681,1681,1681,1681,0
|
|
20240628,123500,151103675,1681,1681,1681,1681,0
|
|
20240628,123400,151103675,1681,1685,1685,1681,1500
|
|
20240628,123300,148579208,1690,1690,1690,1690,0
|
|
20240628,123200,148579208,1690,1690,1690,1690,0
|
|
20240628,123100,148579208,1690,1690,1690,1690,0
|
|
20240628,123000,148579208,1690,1690,1690,1690,0
|
|
20240628,122900,148579208,1690,1690,1690,1690,0
|
|
20240628,122800,148579208,1690,1690,1690,1690,0
|
|
20240628,122700,148579208,1690,1690,1690,1690,20
|
|
20240628,122600,148545408,1690,1690,1690,1690,0
|
|
20240628,122500,148545408,1690,1690,1690,1690,1
|
|
20240628,122400,148543718,1682,1682,1682,1682,0
|
|
20240628,122300,148543718,1682,1682,1682,1682,0
|
|
20240628,122200,148543718,1682,1682,1682,1682,0
|
|
20240628,122100,148543718,1682,1682,1682,1682,0
|
|
20240628,122000,148543718,1682,1682,1682,1682,0
|
|
20240628,121900,148543718,1682,1682,1682,1682,0
|
|
20240628,121800,148543718,1682,1682,1682,1682,0
|
|
20240628,121700,148543718,1682,1682,1682,1682,0
|
|
20240628,121600,148543718,1682,1682,1682,1682,0
|
|
20240628,121500,148543718,1682,1682,1682,1682,0
|
|
20240628,121400,148543718,1682,1682,1682,1682,0
|
|
20240628,121300,148543718,1682,1682,1682,1682,0
|
|
20240628,121200,148543718,1682,1682,1682,1682,0
|
|
20240628,121100,148543718,1682,1682,1682,1682,0
|
|
20240628,121000,148543718,1682,1682,1682,1682,0
|
|
20240628,120900,148543718,1682,1682,1682,1682,100
|
|
20240628,120800,148375518,1682,1682,1682,1682,0
|
|
20240628,120700,148375518,1682,1682,1682,1682,0
|
|
20240628,120600,148375518,1682,1682,1682,1682,0
|
|
20240628,120500,148375518,1682,1682,1682,1682,0
|
|
20240628,120400,148375518,1682,1682,1682,1682,0
|
|
20240628,120300,148375518,1682,1682,1682,1682,0
|
|
20240628,120200,148375518,1682,1682,1682,1682,0
|
|
20240628,120100,148375518,1682,1682,1682,1682,0
|
|
20240628,120000,148375518,1682,1682,1682,1682,0
|
|
20240628,115900,148375518,1682,1682,1682,1682,0
|
|
20240628,115800,148375518,1682,1682,1682,1682,0
|
|
20240628,115700,148375518,1682,1682,1682,1682,0
|
|
20240628,115600,148375518,1682,1682,1682,1682,0
|
|
20240628,115500,148375518,1682,1682,1682,1682,0
|
|
20240628,115400,148375518,1682,1682,1682,1682,1501
|
|
20240628,115300,145850836,1682,1682,1682,1682,0
|
|
20240628,115200,145850836,1682,1682,1682,1682,100
|
|
20240628,115100,145682636,1682,1682,1682,1682,0
|
|
20240628,115000,145682636,1682,1682,1682,1682,0
|
|
20240628,114900,145682636,1682,1682,1682,1682,2000
|
|
20240628,114800,142318636,1680,1680,1680,1680,0
|
|
20240628,114700,142318636,1680,1680,1680,1680,0
|
|
20240628,114600,142318636,1680,1680,1680,1680,0
|
|
20240628,114500,142318636,1680,1680,1680,1680,0
|
|
20240628,114400,142318636,1680,1680,1680,1680,0
|
|
20240628,114300,142318636,1680,1680,1680,1680,0
|
|
20240628,114200,142318636,1680,1680,1680,1680,0
|
|
20240628,114100,142318636,1680,1680,1680,1680,0
|
|
20240628,114000,142318636,1680,1680,1680,1680,0
|
|
20240628,113900,142318636,1680,1680,1680,1680,0
|
|
20240628,113800,142318636,1680,1680,1680,1680,0
|
|
20240628,113700,142318636,1680,1680,1680,1680,0
|
|
20240628,113600,142318636,1680,1680,1680,1680,0
|
|
20240628,113500,142318636,1680,1680,1680,1680,0
|
|
20240628,113400,142318636,1680,1680,1680,1680,0
|
|
20240628,113300,142318636,1680,1680,1680,1680,0
|
|
20240628,113200,142318636,1680,1680,1680,1680,0
|
|
20240628,113100,142318636,1680,1680,1680,1680,0
|
|
20240628,113000,142318636,1680,1680,1680,1680,0
|
|
20240628,112900,142318636,1680,1680,1680,1680,0
|
|
20240628,112800,142318636,1680,1680,1680,1680,0
|
|
20240628,112700,142318636,1680,1680,1680,1680,0
|
|
20240628,112600,142318636,1680,1680,1680,1680,0
|
|
20240628,112500,142318636,1680,1680,1680,1680,0
|
|
20240628,112400,142318636,1680,1680,1680,1680,0
|
|
20240628,112300,142318636,1680,1680,1680,1680,0
|
|
20240628,112200,142318636,1680,1680,1680,1680,0
|
|
20240628,112100,142318636,1680,1685,1685,1680,5019
|
|
20240628,112000,133883845,1685,1685,1685,1685,0
|
|
20240628,111900,133883845,1685,1686,1686,1685,3814
|
|
20240628,111800,127456130,1686,1687,1687,1686,2561
|
|
20240628,111700,123136644,1690,1690,1690,1690,0
|
|
20240628,111600,123136644,1690,1690,1690,1690,0
|
|
20240628,111500,123136644,1690,1690,1690,1690,0
|
|
20240628,111400,123136644,1690,1690,1690,1690,0
|
|
20240628,111300,123136644,1690,1692,1692,1690,8017
|
|
20240628,111200,109582333,1693,1693,1693,1693,0
|
|
20240628,111100,109582333,1693,1693,1693,1693,0
|
|
20240628,111000,109582333,1693,1693,1693,1693,0
|
|
20240628,110900,109582333,1693,1693,1693,1693,0
|
|
20240628,110800,109582333,1693,1693,1693,1693,0
|
|
20240628,110700,109582333,1693,1693,1693,1693,1
|
|
20240628,110600,109580640,1694,1694,1694,1694,0
|
|
20240628,110500,109580640,1694,1694,1694,1694,0
|
|
20240628,110400,109580640,1694,1694,1694,1694,0
|
|
20240628,110300,109580640,1694,1694,1694,1694,1
|
|
20240628,110200,109578946,1694,1694,1694,1694,0
|
|
20240628,110100,109578946,1694,1695,1695,1694,911
|
|
20240628,110000,108034971,1696,1698,1698,1696,1478
|
|
20240628,105900,105527999,1698,1698,1698,1698,0
|
|
20240628,105800,105527999,1698,1698,1698,1698,0
|
|
20240628,105700,105527999,1698,1698,1698,1698,0
|
|
20240628,105600,105527999,1698,1698,1698,1698,0
|
|
20240628,105500,105527999,1698,1698,1698,1698,2
|
|
20240628,105400,105524603,1698,1698,1698,1698,0
|
|
20240628,105300,105524603,1698,1698,1698,1698,0
|
|
20240628,105200,105524603,1698,1698,1698,1698,0
|
|
20240628,105100,105524603,1698,1698,1698,1698,0
|
|
20240628,105000,105524603,1698,1698,1698,1698,0
|
|
20240628,104900,105524603,1698,1698,1698,1698,1856
|
|
20240628,104800,102373115,1701,1701,1701,1701,0
|
|
20240628,104700,102373115,1701,1701,1701,1701,0
|
|
20240628,104600,102373115,1701,1701,1701,1701,0
|
|
20240628,104500,102373115,1701,1701,1701,1701,0
|
|
20240628,104400,102373115,1701,1701,1701,1701,589
|
|
20240628,104300,101371226,1701,1701,1701,1701,0
|
|
20240628,104200,101371226,1701,1701,1701,1701,0
|
|
20240628,104100,101371226,1701,1701,1701,1701,0
|
|
20240628,104000,101371226,1701,1701,1701,1701,0
|
|
20240628,103900,101371226,1701,1701,1701,1701,0
|
|
20240628,103800,101371226,1701,1701,1701,1701,1
|
|
20240628,103700,101369525,1702,1702,1702,1702,0
|
|
20240628,103600,101369525,1702,1702,1702,1702,0
|
|
20240628,103500,101369525,1702,1702,1702,1702,0
|
|
20240628,103400,101369525,1702,1702,1702,1702,0
|
|
20240628,103300,101369525,1702,1702,1702,1702,198
|
|
20240628,103200,101032529,1702,1699,1702,1699,2000
|
|
20240628,103100,97631408,1699,1699,1699,1699,0
|
|
20240628,103000,97631408,1699,1699,1699,1699,474
|
|
20240628,102900,96826082,1699,1699,1699,1699,1018
|
|
20240628,102800,95096500,1698,1697,1698,1697,544
|
|
20240628,102700,94173314,1696,1696,1696,1696,0
|
|
20240628,102600,94173314,1696,1696,1696,1696,16
|
|
20240628,102500,94146178,1696,1696,1696,1696,0
|
|
20240628,102400,94146178,1696,1696,1696,1696,15
|
|
20240628,102300,94120738,1696,1696,1696,1696,18
|
|
20240628,102200,94090210,1697,1697,1697,1697,110
|
|
20240628,102100,93903540,1701,1702,1702,1701,61
|
|
20240628,102000,93799743,1697,1698,1700,1697,196
|
|
20240628,101900,93467077,1700,1700,1700,1700,32
|
|
20240628,101800,93412677,1700,1698,1700,1698,29
|
|
20240628,101700,93363417,1698,1698,1698,1698,0
|
|
20240628,101600,93363417,1698,1698,1698,1698,0
|
|
20240628,101500,93363417,1698,1698,1698,1698,0
|
|
20240628,101400,93363417,1698,1698,1698,1698,0
|
|
20240628,101300,93363417,1698,1698,1698,1698,132
|
|
20240628,101200,93139281,1702,1702,1702,1702,0
|
|
20240628,101100,93139281,1702,1702,1702,1702,0
|
|
20240628,101000,93139281,1702,1702,1702,1702,0
|
|
20240628,100900,93139281,1702,1702,1702,1702,0
|
|
20240628,100800,93139281,1702,1702,1702,1702,0
|
|
20240628,100700,93139281,1702,1702,1702,1702,0
|
|
20240628,100600,93139281,1702,1702,1702,1702,0
|
|
20240628,100500,93139281,1702,1702,1702,1702,0
|
|
20240628,100400,93139281,1702,1702,1702,1702,0
|
|
20240628,100300,93139281,1702,1702,1702,1702,10
|
|
20240628,100200,93122261,1697,1697,1697,1697,0
|
|
20240628,100100,93122261,1697,1697,1697,1697,250
|
|
20240628,100000,92698011,1702,1702,1702,1702,0
|
|
20240628,095900,92698011,1702,1702,1702,1702,1
|
|
20240628,095800,92696309,1698,1700,1700,1698,1918
|
|
20240628,095700,89439119,1700,1700,1700,1700,100
|
|
20240628,095600,89269119,1699,1700,1700,1699,1346
|
|
20240628,095500,86981387,1702,1702,1702,1702,0
|
|
20240628,095400,86981387,1702,1700,1702,1700,285
|
|
20240628,095300,86496825,1700,1700,1700,1700,246
|
|
20240628,095200,86078625,1702,1702,1702,1702,0
|
|
20240628,095100,86078625,1702,1702,1702,1702,0
|
|
20240628,095000,86078625,1702,1702,1702,1702,200
|
|
20240628,094900,85738225,1702,1702,1702,1702,1
|
|
20240628,094800,85736523,1701,1701,1701,1701,0
|
|
20240628,094700,85736523,1701,1701,1701,1701,0
|
|
20240628,094600,85736523,1701,1701,1701,1701,5
|
|
20240628,094500,85728018,1702,1702,1702,1702,1
|
|
20240628,094400,85726316,1702,1702,1702,1702,3
|
|
20240628,094300,85721210,1702,1702,1702,1702,0
|
|
20240628,094200,85721210,1702,1702,1702,1702,0
|
|
20240628,094100,85721210,1702,1702,1702,1702,0
|
|
20240628,094000,85721210,1702,1703,1704,1702,2870
|
|
20240628,093900,80835877,1704,1704,1704,1704,0
|
|
20240628,093800,80835877,1704,1704,1704,1704,0
|
|
20240628,093700,80835877,1704,1704,1704,1704,0
|
|
20240628,093600,80835877,1704,1704,1704,1703,108
|
|
20240628,093500,80651849,1705,1708,1708,1705,100
|
|
20240628,093400,80481242,1705,1705,1705,1705,0
|
|
20240628,093300,80481242,1705,1704,1705,1704,669
|
|
20240628,093200,79340667,1705,1705,1705,1705,0
|
|
20240628,093100,79340667,1705,1694,1705,1694,11950
|
|
20240628,093000,59045749,1694,1694,1694,1694,0
|
|
20240628,092900,59045749,1694,1694,1694,1694,2
|
|
20240628,092800,59042361,1692,1692,1692,1692,0
|
|
20240628,092700,59042361,1692,1692,1692,1692,0
|
|
20240628,092600,59042361,1692,1692,1692,1692,733
|
|
20240628,092500,57802125,1690,1689,1690,1689,6527
|
|
20240628,092400,46771595,1685,1685,1685,1685,0
|
|
20240628,092300,46771595,1685,1685,1685,1685,10
|
|
20240628,092200,46754745,1686,1690,1690,1686,43
|
|
20240628,092100,46682175,1690,1690,1690,1690,16
|
|
20240628,092000,46655135,1682,1682,1682,1682,0
|
|
20240628,091900,46655135,1682,1682,1682,1682,0
|
|
20240628,091800,46655135,1682,1682,1682,1682,0
|
|
20240628,091700,46655135,1682,1682,1682,1682,4434
|
|
20240628,091600,39197147,1682,1682,1682,1682,200
|
|
20240628,091500,38860747,1682,1682,1682,1682,7
|
|
20240628,091400,38848973,1682,1682,1682,1682,0
|
|
20240628,091300,38848973,1682,1682,1682,1682,0
|
|
20240628,091200,38848973,1682,1682,1682,1682,300
|
|
20240628,091100,38344373,1682,1682,1682,1682,205
|
|
20240628,091000,37999563,1689,1687,1689,1687,350
|
|
20240628,090900,37408713,1687,1687,1687,1687,0
|
|
20240628,090800,37408713,1687,1689,1689,1677,3088
|
|
20240628,090700,32204255,1689,1689,1689,1689,0
|
|
20240628,090600,32204255,1689,1689,1689,1689,3
|
|
20240628,090500,32199188,1690,1690,1690,1690,0
|
|
20240628,090400,32199188,1690,1690,1690,1688,117
|
|
20240628,090300,32001470,1689,1685,1689,1672,1119
|
|
20240628,090200,30118732,1685,1688,1688,1685,1200
|
|
20240628,090100,28093732,1696,1692,1697,1689,13846
|
|
20240628,090000,4694065,1700,1695,1700,1690,2771
|