621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,191700,3585678410,14230,14230,14230,14230,0
|
|
20240626,191600,3585678410,14230,14230,14230,14230,0
|
|
20240626,191500,3585678410,14230,14230,14230,14230,0
|
|
20240626,191400,3585678410,14230,14230,14230,14230,0
|
|
20240626,191300,3585678410,14230,14230,14230,14230,0
|
|
20240626,191200,3585678410,14230,14230,14230,14230,0
|
|
20240626,191100,3585678410,14230,14230,14230,14230,0
|
|
20240626,191000,3585678410,14230,14230,14230,14230,0
|
|
20240626,190900,3585678410,14230,14230,14230,14230,0
|
|
20240626,190800,3585678410,14230,14230,14230,14230,0
|
|
20240626,190700,3585678410,14230,14230,14230,14230,0
|
|
20240626,190600,3585678410,14230,14230,14230,14230,0
|
|
20240626,190500,3585678410,14230,14230,14230,14230,0
|
|
20240626,190400,3585678410,14230,14230,14230,14230,0
|
|
20240626,190300,3585678410,14230,14230,14230,14230,0
|
|
20240626,190200,3585678410,14230,14230,14230,14230,0
|
|
20240626,190100,3585678410,14230,14230,14230,14230,0
|
|
20240626,190000,3585678410,14230,14230,14230,14230,0
|
|
20240626,185900,3585678410,14230,14230,14230,14230,0
|
|
20240626,185800,3585678410,14230,14230,14230,14230,0
|
|
20240626,185700,3585678410,14230,14230,14230,14230,0
|
|
20240626,185600,3585678410,14230,14230,14230,14230,0
|
|
20240626,185500,3585678410,14230,14230,14230,14230,0
|
|
20240626,185400,3585678410,14230,14230,14230,14230,0
|
|
20240626,185300,3585678410,14230,14230,14230,14230,0
|
|
20240626,185200,3585678410,14230,14230,14230,14230,0
|
|
20240626,185100,3585678410,14230,14230,14230,14230,0
|
|
20240626,185000,3585678410,14230,14230,14230,14230,0
|
|
20240626,184900,3585678410,14230,14230,14230,14230,0
|
|
20240626,184800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,184700,3585678410,14230,14230,14230,14230,0
|
|
20240626,184600,3585678410,14230,14230,14230,14230,0
|
|
20240626,184500,3585678410,14230,14230,14230,14230,0
|
|
20240626,184400,3585678410,14230,14230,14230,14230,0
|
|
20240626,184300,3585678410,14230,14230,14230,14230,0
|
|
20240626,184200,3585678410,14230,14230,14230,14230,0
|
|
20240626,184100,3585678410,14230,14230,14230,14230,0
|
|
20240626,184000,3585678410,14230,14230,14230,14230,0
|
|
20240626,183900,3585678410,14230,14230,14230,14230,0
|
|
20240626,183800,3585678410,14230,14230,14230,14230,0
|
|
20240626,183700,3585678410,14230,14230,14230,14230,0
|
|
20240626,183600,3585678410,14230,14230,14230,14230,0
|
|
20240626,183500,3585678410,14230,14230,14230,14230,0
|
|
20240626,183400,3585678410,14230,14230,14230,14230,0
|
|
20240626,183300,3585678410,14230,14230,14230,14230,0
|
|
20240626,183200,3585678410,14230,14230,14230,14230,0
|
|
20240626,183100,3585678410,14230,14230,14230,14230,0
|
|
20240626,183000,3585678410,14230,14230,14230,14230,0
|
|
20240626,182900,3585678410,14230,14230,14230,14230,0
|
|
20240626,182800,3585678410,14230,14230,14230,14230,0
|
|
20240626,182700,3585678410,14230,14230,14230,14230,0
|
|
20240626,182600,3585678410,14230,14230,14230,14230,0
|
|
20240626,182500,3585678410,14230,14230,14230,14230,0
|
|
20240626,182400,3585678410,14230,14230,14230,14230,0
|
|
20240626,182300,3585678410,14230,14230,14230,14230,0
|
|
20240626,182200,3585678410,14230,14230,14230,14230,0
|
|
20240626,182100,3585678410,14230,14230,14230,14230,0
|
|
20240626,182000,3585678410,14230,14230,14230,14230,0
|
|
20240626,181900,3585678410,14230,14230,14230,14230,0
|
|
20240626,181800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,181700,3585678410,14230,14230,14230,14230,0
|
|
20240626,181600,3585678410,14230,14230,14230,14230,0
|
|
20240626,181500,3585678410,14230,14230,14230,14230,0
|
|
20240626,181400,3585678410,14230,14230,14230,14230,0
|
|
20240626,181300,3585678410,14230,14230,14230,14230,0
|
|
20240626,181200,3585678410,14230,14230,14230,14230,0
|
|
20240626,181100,3585678410,14230,14230,14230,14230,0
|
|
20240626,181000,3585678410,14230,14230,14230,14230,0
|
|
20240626,180900,3585678410,14230,14230,14230,14230,0
|
|
20240626,180800,3585678410,14230,14230,14230,14230,0
|
|
20240626,180700,3585678410,14230,14230,14230,14230,0
|
|
20240626,180600,3585678410,14230,14230,14230,14230,0
|
|
20240626,180500,3585678410,14230,14230,14230,14230,0
|
|
20240626,180400,3585678410,14230,14230,14230,14230,0
|
|
20240626,180300,3585678410,14230,14230,14230,14230,0
|
|
20240626,180200,3585678410,14230,14230,14230,14230,0
|
|
20240626,180100,3585678410,14230,14230,14230,14230,0
|
|
20240626,180000,3585678410,14230,14230,14230,14230,0
|
|
20240626,175900,3585678410,14230,14230,14230,14230,0
|
|
20240626,175800,3585678410,14230,14230,14230,14230,0
|
|
20240626,175700,3585678410,14230,14230,14230,14230,0
|
|
20240626,175600,3585678410,14230,14230,14230,14230,0
|
|
20240626,175500,3585678410,14230,14230,14230,14230,0
|
|
20240626,175400,3585678410,14230,14230,14230,14230,0
|
|
20240626,175300,3585678410,14230,14230,14230,14230,0
|
|
20240626,175200,3585678410,14230,14230,14230,14230,0
|
|
20240626,175100,3585678410,14230,14230,14230,14230,0
|
|
20240626,175000,3585678410,14230,14230,14230,14230,0
|
|
20240626,174900,3585678410,14230,14230,14230,14230,0
|
|
20240626,174800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,174700,3585678410,14230,14230,14230,14230,0
|
|
20240626,174600,3585678410,14230,14230,14230,14230,0
|
|
20240626,174500,3585678410,14230,14230,14230,14230,0
|
|
20240626,174400,3585678410,14230,14230,14230,14230,0
|
|
20240626,174300,3585678410,14230,14230,14230,14230,0
|
|
20240626,174200,3585678410,14230,14230,14230,14230,0
|
|
20240626,174100,3585678410,14230,14230,14230,14230,0
|
|
20240626,174000,3585678410,14230,14230,14230,14230,0
|
|
20240626,173900,3585678410,14230,14230,14230,14230,0
|
|
20240626,173800,3585678410,14230,14230,14230,14230,0
|
|
20240626,173700,3585678410,14230,14230,14230,14230,0
|
|
20240626,173600,3585678410,14230,14230,14230,14230,0
|
|
20240626,173500,3585678410,14230,14230,14230,14230,0
|
|
20240626,173400,3585678410,14230,14230,14230,14230,0
|
|
20240626,173300,3585678410,14230,14230,14230,14230,0
|
|
20240626,173200,3585678410,14230,14230,14230,14230,0
|
|
20240626,173100,3585678410,14230,14230,14230,14230,0
|
|
20240626,173000,3585678410,14230,14230,14230,14230,0
|
|
20240626,172900,3585678410,14230,14230,14230,14230,0
|
|
20240626,172800,3585678410,14230,14230,14230,14230,0
|
|
20240626,172700,3585678410,14230,14230,14230,14230,0
|
|
20240626,172600,3585678410,14230,14230,14230,14230,0
|
|
20240626,172500,3585678410,14230,14230,14230,14230,0
|
|
20240626,172400,3585678410,14230,14230,14230,14230,0
|
|
20240626,172300,3585678410,14230,14230,14230,14230,0
|
|
20240626,172200,3585678410,14230,14230,14230,14230,0
|
|
20240626,172100,3585678410,14230,14230,14230,14230,0
|
|
20240626,172000,3585678410,14230,14230,14230,14230,0
|
|
20240626,171900,3585678410,14230,14230,14230,14230,0
|
|
20240626,171800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,171700,3585678410,14230,14230,14230,14230,0
|
|
20240626,171600,3585678410,14230,14230,14230,14230,0
|
|
20240626,171500,3585678410,14230,14230,14230,14230,0
|
|
20240626,171400,3585678410,14230,14230,14230,14230,0
|
|
20240626,171300,3585678410,14230,14230,14230,14230,0
|
|
20240626,171200,3585678410,14230,14230,14230,14230,0
|
|
20240626,171100,3585678410,14230,14230,14230,14230,0
|
|
20240626,171000,3585678410,14230,14230,14230,14230,0
|
|
20240626,170900,3585678410,14230,14230,14230,14230,0
|
|
20240626,170800,3585678410,14230,14230,14230,14230,0
|
|
20240626,170700,3585678410,14230,14230,14230,14230,0
|
|
20240626,170600,3585678410,14230,14230,14230,14230,0
|
|
20240626,170500,3585678410,14230,14230,14230,14230,0
|
|
20240626,170400,3585678410,14230,14230,14230,14230,0
|
|
20240626,170300,3585678410,14230,14230,14230,14230,0
|
|
20240626,170200,3585678410,14230,14230,14230,14230,0
|
|
20240626,170100,3585678410,14230,14230,14230,14230,0
|
|
20240626,170000,3585678410,14230,14230,14230,14230,0
|
|
20240626,165900,3585678410,14230,14230,14230,14230,0
|
|
20240626,165800,3585678410,14230,14230,14230,14230,0
|
|
20240626,165700,3585678410,14230,14230,14230,14230,0
|
|
20240626,165600,3585678410,14230,14230,14230,14230,0
|
|
20240626,165500,3585678410,14230,14230,14230,14230,0
|
|
20240626,165400,3585678410,14230,14230,14230,14230,0
|
|
20240626,165300,3585678410,14230,14230,14230,14230,0
|
|
20240626,165200,3585678410,14230,14230,14230,14230,0
|
|
20240626,165100,3585678410,14230,14230,14230,14230,0
|
|
20240626,165000,3585678410,14230,14230,14230,14230,0
|
|
20240626,164900,3585678410,14230,14230,14230,14230,0
|
|
20240626,164800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,164700,3585678410,14230,14230,14230,14230,0
|
|
20240626,164600,3585678410,14230,14230,14230,14230,0
|
|
20240626,164500,3585678410,14230,14230,14230,14230,0
|
|
20240626,164400,3585678410,14230,14230,14230,14230,0
|
|
20240626,164300,3585678410,14230,14230,14230,14230,0
|
|
20240626,164200,3585678410,14230,14230,14230,14230,0
|
|
20240626,164100,3585678410,14230,14230,14230,14230,0
|
|
20240626,164000,3585678410,14230,14230,14230,14230,0
|
|
20240626,163900,3585678410,14230,14230,14230,14230,0
|
|
20240626,163800,3585678410,14230,14230,14230,14230,0
|
|
20240626,163700,3585678410,14230,14230,14230,14230,0
|
|
20240626,163600,3585678410,14230,14230,14230,14230,0
|
|
20240626,163500,3585678410,14230,14230,14230,14230,0
|
|
20240626,163400,3585678410,14230,14230,14230,14230,0
|
|
20240626,163300,3585678410,14230,14230,14230,14230,0
|
|
20240626,163200,3585678410,14230,14230,14230,14230,0
|
|
20240626,163100,3585678410,14230,14230,14230,14230,0
|
|
20240626,163000,3585678410,14230,14230,14230,14230,0
|
|
20240626,162900,3585678410,14230,14230,14230,14230,0
|
|
20240626,162800,3585678410,14230,14230,14230,14230,0
|
|
20240626,162700,3585678410,14230,14230,14230,14230,0
|
|
20240626,162600,3585678410,14230,14230,14230,14230,0
|
|
20240626,162500,3585678410,14230,14230,14230,14230,0
|
|
20240626,162400,3585678410,14230,14230,14230,14230,0
|
|
20240626,162300,3585678410,14230,14230,14230,14230,0
|
|
20240626,162200,3585678410,14230,14230,14230,14230,0
|
|
20240626,162100,3585678410,14230,14230,14230,14230,0
|
|
20240626,162000,3585678410,14230,14230,14230,14230,0
|
|
20240626,161900,3585678410,14230,14230,14230,14230,0
|
|
20240626,161800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,161700,3585678410,14230,14230,14230,14230,0
|
|
20240626,161600,3585678410,14230,14230,14230,14230,0
|
|
20240626,161500,3585678410,14230,14230,14230,14230,0
|
|
20240626,161400,3585678410,14230,14230,14230,14230,0
|
|
20240626,161300,3585678410,14230,14230,14230,14230,0
|
|
20240626,161200,3585678410,14230,14230,14230,14230,0
|
|
20240626,161100,3585678410,14230,14230,14230,14230,0
|
|
20240626,161000,3585678410,14230,14230,14230,14230,0
|
|
20240626,160900,3585678410,14230,14230,14230,14230,0
|
|
20240626,160800,3585678410,14230,14230,14230,14230,0
|
|
20240626,160700,3585678410,14230,14230,14230,14230,0
|
|
20240626,160600,3585678410,14230,14230,14230,14230,0
|
|
20240626,160500,3585678410,14230,14230,14230,14230,0
|
|
20240626,160400,3585678410,14230,14230,14230,14230,0
|
|
20240626,160300,3585678410,14230,14230,14230,14230,0
|
|
20240626,160200,3585678410,14230,14230,14230,14230,0
|
|
20240626,160100,3585678410,14230,14230,14230,14230,0
|
|
20240626,160000,3585678410,14230,14230,14230,14230,0
|
|
20240626,155900,3585678410,14230,14230,14230,14230,0
|
|
20240626,155800,3585678410,14230,14230,14230,14230,0
|
|
20240626,155700,3585678410,14230,14230,14230,14230,0
|
|
20240626,155600,3585678410,14230,14230,14230,14230,0
|
|
20240626,155500,3585678410,14230,14230,14230,14230,0
|
|
20240626,155400,3585678410,14230,14230,14230,14230,0
|
|
20240626,155300,3585678410,14230,14230,14230,14230,0
|
|
20240626,155200,3585678410,14230,14230,14230,14230,0
|
|
20240626,155100,3585678410,14230,14230,14230,14230,0
|
|
20240626,155000,3585678410,14230,14230,14230,14230,0
|
|
20240626,154900,3585678410,14230,14230,14230,14230,0
|
|
20240626,154800,3585678410,14230,14230,14230,14230,14108
|
|
20240626,154700,3585678410,14230,14230,14230,14230,0
|
|
20240626,154600,3585678410,14230,14230,14230,14230,0
|
|
20240626,154500,3585678410,14230,14230,14230,14230,0
|
|
20240626,154400,3585678410,14230,14230,14230,14230,0
|
|
20240626,154300,3585678410,14230,14230,14230,14230,0
|
|
20240626,154200,3585678410,14230,14230,14230,14230,0
|
|
20240626,154100,3585678410,14230,14230,14230,14230,0
|
|
20240626,154000,3585678410,14230,14230,14230,14230,0
|
|
20240626,153900,3585678410,14230,14230,14230,14230,0
|
|
20240626,153800,3585678410,14230,14230,14230,14230,0
|
|
20240626,153700,3585678410,14230,14230,14230,14230,0
|
|
20240626,153600,3585678410,14230,14230,14230,14230,0
|
|
20240626,153500,3585678410,14230,14230,14230,14230,0
|
|
20240626,153400,3585678410,14230,14230,14230,14230,0
|
|
20240626,153300,3585678410,14230,14230,14230,14230,0
|
|
20240626,153200,3585678410,14230,14230,14230,14230,0
|
|
20240626,153100,3585678410,14230,14230,14230,14230,0
|
|
20240626,153000,3585678410,14230,14230,14230,14230,14108
|
|
20240626,152900,3384921570,14260,14260,14260,14260,0
|
|
20240626,152800,3384921570,14260,14260,14260,14260,0
|
|
20240626,152700,3384921570,14260,14260,14260,14260,0
|
|
20240626,152600,3384921570,14260,14260,14260,14260,0
|
|
20240626,152500,3384921570,14260,14260,14260,14260,0
|
|
20240626,152400,3384921570,14260,14260,14260,14260,0
|
|
20240626,152300,3384921570,14260,14260,14260,14260,0
|
|
20240626,152200,3384921570,14260,14260,14260,14260,0
|
|
20240626,152100,3384921570,14260,14260,14260,14260,0
|
|
20240626,152000,3384921570,14260,14260,14260,14260,0
|
|
20240626,151900,3384921570,14260,14280,14290,14260,3354
|
|
20240626,151800,3337048780,14280,14290,14290,14280,2569
|
|
20240626,151700,3300349770,14290,14290,14310,14290,1201
|
|
20240626,151600,3283180320,14290,14290,14300,14290,547
|
|
20240626,151500,3275360690,14290,14290,14300,14290,1131
|
|
20240626,151400,3259198640,14290,14310,14320,14290,802
|
|
20240626,151300,3247721110,14310,14280,14310,14280,1910
|
|
20240626,151200,3220421950,14280,14270,14300,14270,2728
|
|
20240626,151100,3181456230,14270,14270,14270,14270,1550
|
|
20240626,151000,3159337730,14270,14280,14280,14270,1258
|
|
20240626,150900,3141385060,14270,14280,14280,14270,416
|
|
20240626,150800,3135448040,14280,14270,14280,14270,955
|
|
20240626,150700,3121818810,14270,14270,14270,14270,43
|
|
20240626,150600,3121205200,14280,14270,14280,14270,12
|
|
20240626,150500,3121033850,14280,14280,14280,14270,235
|
|
20240626,150400,3117680050,14280,14270,14290,14270,260
|
|
20240626,150300,3113966860,14270,14280,14280,14270,107
|
|
20240626,150200,3112439660,14280,14280,14280,14280,5341
|
|
20240626,150100,3036170180,14280,14280,14290,14280,363
|
|
20240626,150000,3030985040,14290,14280,14290,14280,176
|
|
20240626,145900,3028470260,14280,14280,14280,14280,2083
|
|
20240626,145800,2998725020,14280,14280,14290,14280,248
|
|
20240626,145700,2995181560,14280,14280,14280,14280,502
|
|
20240626,145600,2988013000,14290,14280,14290,14280,77
|
|
20240626,145500,2986912890,14280,14280,14280,14280,9
|
|
20240626,145400,2986784370,14290,14280,14290,14280,671
|
|
20240626,145300,2977202340,14280,14280,14280,14280,2380
|
|
20240626,145200,2943215940,14280,14280,14290,14280,98
|
|
20240626,145100,2941815590,14290,14280,14290,14280,179
|
|
20240626,145000,2939258470,14280,14280,14280,14280,1177
|
|
20240626,144900,2922450910,14280,14280,14290,14280,94
|
|
20240626,144800,2921107990,14280,14290,14290,14280,346
|
|
20240626,144700,2916163660,14300,14290,14300,14290,575
|
|
20240626,144600,2907946390,14290,14290,14300,14290,243
|
|
20240626,144500,2904473620,14290,14290,14300,14290,921
|
|
20240626,144400,2891311380,14290,14290,14290,14290,107
|
|
20240626,144300,2889782350,14290,14290,14300,14290,218
|
|
20240626,144200,2886666830,14290,14290,14290,14290,387
|
|
20240626,144100,2881136600,14300,14290,14300,14290,112
|
|
20240626,144000,2879535120,14290,14300,14300,14290,308
|
|
20240626,143900,2875130800,14310,14290,14310,14290,210
|
|
20240626,143800,2872127050,14300,14300,14310,14290,1279
|
|
20240626,143700,2853828260,14300,14290,14300,14290,52
|
|
20240626,143600,2853084680,14290,14290,14300,14290,79
|
|
20240626,143500,2851955740,14300,14300,14300,14290,340
|
|
20240626,143400,2847095940,14300,14290,14300,14290,99
|
|
20240626,143300,2845680250,14290,14290,14300,14290,143
|
|
20240626,143200,2843636270,14290,14300,14300,14290,236
|
|
20240626,143100,2840261520,14300,14300,14300,14300,303
|
|
20240626,143000,2835928620,14310,14290,14310,14290,193
|
|
20240626,142900,2833168040,14290,14300,14300,14290,1148
|
|
20240626,142800,2816761520,14300,14300,14300,14290,61
|
|
20240626,142700,2815889270,14290,14300,14300,14290,1359
|
|
20240626,142600,2796467430,14300,14310,14310,14300,190
|
|
20240626,142500,2793750350,14290,14310,14310,14290,1544
|
|
20240626,142400,2771683610,14300,14300,14300,14290,235
|
|
20240626,142300,2768323790,14300,14310,14310,14300,53
|
|
20240626,142200,2767565880,14310,14310,14310,14290,198
|
|
20240626,142100,2764734320,14300,14300,14310,14300,160
|
|
20240626,142000,2762446130,14300,14300,14300,14290,156
|
|
20240626,141900,2760215390,14300,14300,14310,14300,901
|
|
20240626,141800,2747330930,14310,14310,14310,14300,292
|
|
20240626,141700,2743155130,14300,14320,14320,14300,13
|
|
20240626,141600,2742969050,14320,14300,14320,14300,424
|
|
20240626,141500,2736903600,14300,14310,14310,14300,251
|
|
20240626,141400,2733312520,14310,14300,14310,14300,902
|
|
20240626,141300,2720405330,14310,14300,14310,14290,341
|
|
20240626,141200,2715528980,14300,14300,14300,14290,299
|
|
20240626,141100,2711256070,14290,14300,14300,14290,337
|
|
20240626,141000,2706437470,14300,14310,14310,14300,35
|
|
20240626,140900,2705936700,14300,14310,14310,14300,97
|
|
20240626,140800,2704549490,14310,14290,14310,14290,432
|
|
20240626,140700,2698373970,14290,14300,14300,14290,216
|
|
20240626,140600,2695285180,14290,14300,14310,14290,660
|
|
20240626,140500,2685847150,14300,14290,14300,14290,162
|
|
20240626,140400,2683530770,14300,14290,14300,14290,384
|
|
20240626,140300,2678041620,14300,14300,14300,14290,112
|
|
20240626,140200,2676440920,14300,14290,14300,14290,1185
|
|
20240626,140100,2659495540,14300,14300,14300,14290,378
|
|
20240626,140000,2654091660,14300,14300,14300,14290,959
|
|
20240626,135900,2640382590,14300,14290,14300,14290,49
|
|
20240626,135800,2639682010,14300,14300,14300,14290,63
|
|
20240626,135700,2638781200,14290,14300,14300,14290,1199
|
|
20240626,135600,2621644910,14300,14310,14310,14290,178
|
|
20240626,135500,2619100440,14310,14290,14310,14290,250
|
|
20240626,135400,2615525390,14290,14290,14300,14290,199
|
|
20240626,135300,2612681400,14290,14300,14310,14290,2194
|
|
20240626,135200,2581308680,14300,14300,14310,14300,69
|
|
20240626,135100,2580321870,14290,14300,14310,14290,2442
|
|
20240626,135000,2545401410,14310,14320,14320,14310,1966
|
|
20240626,134900,2517267530,14320,14320,14320,14310,242
|
|
20240626,134800,2513804170,14320,14320,14320,14310,1217
|
|
20240626,134700,2496377450,14320,14310,14320,14310,252
|
|
20240626,134600,2492770990,14320,14320,14320,14310,68
|
|
20240626,134500,2491797450,14320,14300,14320,14300,1371
|
|
20240626,134400,2472178340,14310,14310,14310,14300,1057
|
|
20240626,134300,2457052700,14300,14290,14310,14290,1132
|
|
20240626,134200,2440864830,14300,14300,14300,14290,127
|
|
20240626,134100,2439049490,14300,14290,14300,14290,595
|
|
20240626,134000,2430543050,14290,14290,14300,14280,1489
|
|
20240626,133900,2409264230,14280,14270,14290,14270,711
|
|
20240626,133800,2399110880,14270,14280,14280,14270,157
|
|
20240626,133700,2396870030,14270,14270,14280,14270,937
|
|
20240626,133600,2383498590,14280,14270,14280,14270,329
|
|
20240626,133500,2378803530,14270,14260,14270,14260,209
|
|
20240626,133400,2375821210,14270,14260,14270,14260,310
|
|
20240626,133300,2371399750,14260,14260,14270,14260,113
|
|
20240626,133200,2369787970,14270,14260,14270,14260,501
|
|
20240626,133100,2362643110,14260,14260,14270,14260,273
|
|
20240626,133000,2358750060,14270,14270,14270,14260,367
|
|
20240626,132900,2353516090,14270,14270,14270,14260,58
|
|
20240626,132800,2352688510,14260,14250,14270,14250,367
|
|
20240626,132700,2347455850,14260,14260,14260,14250,52
|
|
20240626,132600,2346714410,14250,14260,14260,14250,112
|
|
20240626,132500,2345118090,14270,14260,14270,14250,1595
|
|
20240626,132400,2322384420,14260,14260,14260,14260,752
|
|
20240626,132300,2311660900,14270,14270,14270,14260,70
|
|
20240626,132200,2310662060,14260,14260,14270,14260,297
|
|
20240626,132100,2306426710,14260,14270,14270,14260,95
|
|
20240626,132000,2305071130,14260,14270,14270,14260,66
|
|
20240626,131900,2304129360,14260,14260,14270,14260,1584
|
|
20240626,131800,2281539550,14270,14270,14270,14260,449
|
|
20240626,131700,2275134350,14270,14270,14270,14260,854
|
|
20240626,131600,2262954660,14260,14270,14270,14260,202
|
|
20240626,131500,2260072940,14270,14270,14270,14270,339
|
|
20240626,131400,2255235410,14270,14270,14270,14270,90
|
|
20240626,131300,2253951110,14260,14270,14270,14260,144
|
|
20240626,131200,2251897180,14270,14260,14270,14260,652
|
|
20240626,131100,2242593740,14270,14260,14270,14260,345
|
|
20240626,131000,2237673540,14250,14260,14260,14250,446
|
|
20240626,130900,2231313810,14260,14260,14270,14260,84
|
|
20240626,130800,2230115280,14270,14260,14270,14260,201
|
|
20240626,130700,2227248470,14260,14260,14270,14260,318
|
|
20240626,130600,2222713420,14270,14270,14270,14260,53
|
|
20240626,130500,2221957250,14270,14260,14270,14260,89
|
|
20240626,130400,2220687290,14270,14250,14270,14250,300
|
|
20240626,130300,2216409360,14250,14260,14270,14250,1506
|
|
20240626,130200,2194933700,14270,14280,14280,14270,543
|
|
20240626,130100,2187182880,14290,14280,14290,14280,306
|
|
20240626,130000,2182811780,14280,14280,14280,14280,418
|
|
20240626,125900,2176842740,14280,14280,14280,14280,243
|
|
20240626,125800,2173372700,14270,14270,14280,14270,206
|
|
20240626,125700,2170432130,14290,14270,14290,14270,1037
|
|
20240626,125600,2155620830,14280,14260,14280,14260,432
|
|
20240626,125500,2149458200,14260,14270,14270,14260,190
|
|
20240626,125400,2146747600,14270,14270,14270,14260,228
|
|
20240626,125300,2143494930,14260,14270,14270,14260,93
|
|
20240626,125200,2142167860,14260,14270,14270,14260,363
|
|
20240626,125100,2136990680,14260,14260,14260,14260,47
|
|
20240626,125000,2136320460,14260,14270,14270,14250,244
|
|
20240626,124900,2132841020,14260,14260,14260,14250,185
|
|
20240626,124800,2130203600,14260,14250,14260,14250,256
|
|
20240626,124700,2126555120,14260,14260,14260,14250,85
|
|
20240626,124600,2125343040,14250,14250,14260,14250,165
|
|
20240626,124500,2122991190,14250,14260,14260,14250,1261
|
|
20240626,124400,2105019740,14260,14260,14270,14260,323
|
|
20240626,124300,2100413020,14270,14260,14270,14260,169
|
|
20240626,124200,2098003050,14250,14240,14260,14240,99
|
|
20240626,124100,2096592130,14250,14250,14250,14250,175
|
|
20240626,124000,2094098380,14250,14250,14260,14250,286
|
|
20240626,123900,2090021520,14250,14260,14260,14250,104
|
|
20240626,123800,2088538810,14260,14250,14270,14250,237
|
|
20240626,123700,2085159310,14240,14250,14250,14240,323
|
|
20240626,123600,2080556580,14250,14260,14260,14250,76
|
|
20240626,123500,2079472990,14260,14260,14260,14250,213
|
|
20240626,123400,2076437720,14250,14250,14250,14240,103
|
|
20240626,123300,2074970830,14250,14240,14250,14240,304
|
|
20240626,123200,2070641330,14250,14240,14250,14240,483
|
|
20240626,123100,2063759440,14250,14240,14250,14240,82
|
|
20240626,123000,2062591650,14250,14240,14250,14240,37
|
|
20240626,122900,2062064470,14250,14230,14260,14230,2166
|
|
20240626,122800,2031202880,14220,14220,14220,14220,92
|
|
20240626,122700,2029894640,14220,14230,14230,14220,464
|
|
20240626,122600,2023291930,14220,14220,14220,14220,14
|
|
20240626,122500,2023092850,14220,14230,14240,14220,408
|
|
20240626,122400,2017285780,14230,14230,14230,14230,1201
|
|
20240626,122300,2000195550,14230,14230,14240,14230,28
|
|
20240626,122200,1999797100,14220,14220,14230,14220,77
|
|
20240626,122100,1998701740,14220,14230,14230,14220,202
|
|
20240626,122000,1995829280,14230,14220,14230,14220,179
|
|
20240626,121900,1993282170,14220,14220,14220,14220,80
|
|
20240626,121800,1992144570,14220,14220,14220,14220,8
|
|
20240626,121700,1992030810,14220,14210,14220,14210,471
|
|
20240626,121600,1985333210,14210,14210,14220,14210,205
|
|
20240626,121500,1982419140,14210,14210,14210,14210,4
|
|
20240626,121400,1982362300,14220,14210,14220,14200,560
|
|
20240626,121300,1974404200,14210,14210,14210,14200,483
|
|
20240626,121200,1967540780,14200,14200,14210,14200,87
|
|
20240626,121100,1966305280,14200,14200,14200,14200,102
|
|
20240626,121000,1964856880,14200,14200,14210,14200,241
|
|
20240626,120900,1961433190,14200,14200,14200,14200,1
|
|
20240626,120800,1961418990,14200,14200,14200,14200,32
|
|
20240626,120700,1960964590,14210,14210,14210,14210,51
|
|
20240626,120600,1960239880,14210,14210,14210,14210,385
|
|
20240626,120500,1954769030,14200,14200,14210,14200,155
|
|
20240626,120400,1952566830,14210,14200,14210,14200,22
|
|
20240626,120300,1952254380,14200,14210,14210,14200,1902
|
|
20240626,120200,1925244630,14220,14220,14220,14220,92
|
|
20240626,120100,1923936390,14220,14210,14220,14210,103
|
|
20240626,120000,1922471860,14210,14220,14220,14210,118
|
|
20240626,115900,1920793980,14210,14210,14210,14200,82
|
|
20240626,115800,1919628780,14220,14220,14220,14210,368
|
|
20240626,115700,1914398520,14210,14210,14210,14200,108
|
|
20240626,115600,1912863850,14210,14210,14210,14210,75
|
|
20240626,115500,1911798100,14210,14220,14220,14210,283
|
|
20240626,115400,1907775060,14220,14210,14220,14210,6
|
|
20240626,115300,1907689790,14230,14220,14230,14210,147
|
|
20240626,115200,1905599000,14220,14230,14230,14210,1027
|
|
20240626,115100,1891000940,14230,14240,14240,14220,151
|
|
20240626,115000,1888852030,14230,14240,14240,14230,113
|
|
20240626,114900,1887243670,14240,14230,14240,14230,76
|
|
20240626,114800,1886161590,14220,14220,14220,14220,6
|
|
20240626,114700,1886076270,14220,14230,14230,14220,343
|
|
20240626,114600,1881197670,14230,14240,14240,14230,76
|
|
20240626,114500,1880115490,14240,14240,14240,14240,12
|
|
20240626,114400,1879944610,14250,14230,14250,14230,78
|
|
20240626,114300,1878834120,14240,14240,14240,14240,216
|
|
20240626,114200,1875758280,14250,14240,14250,14240,10
|
|
20240626,114100,1875615790,14240,14220,14240,14220,167
|
|
20240626,114000,1873239000,14220,14240,14240,14220,28
|
|
20240626,113900,1872840570,14220,14240,14240,14220,371
|
|
20240626,113800,1867561620,14240,14220,14240,14220,478
|
|
20240626,113700,1860759900,14230,14220,14230,14220,315
|
|
20240626,113600,1856280500,14220,14210,14220,14210,205
|
|
20240626,113500,1853367400,14230,14210,14230,14210,190
|
|
20240626,113400,1850665460,14230,14230,14230,14230,300
|
|
20240626,113300,1846396460,14220,14210,14220,14210,177
|
|
20240626,113200,1843879610,14220,14210,14220,14200,292
|
|
20240626,113100,1839730890,14220,14200,14220,14200,43
|
|
20240626,113000,1839119600,14200,14200,14200,14200,2
|
|
20240626,112900,1839091200,14190,14210,14210,14190,1249
|
|
20240626,112800,1821343370,14210,14200,14220,14200,983
|
|
20240626,112700,1807382560,14190,14190,14190,14190,7
|
|
20240626,112600,1807283230,14200,14190,14200,14190,101
|
|
20240626,112500,1805849890,14190,14200,14200,14190,2841
|
|
20240626,112400,1765528590,14200,14200,14200,14200,210
|
|
20240626,112300,1762546590,14200,14220,14220,14200,95
|
|
20240626,112200,1761197340,14200,14190,14200,14180,226
|
|
20240626,112100,1757989390,14190,14180,14190,14180,61
|
|
20240626,112000,1757124170,14190,14190,14200,14180,694
|
|
20240626,111900,1747277720,14200,14190,14200,14190,13
|
|
20240626,111800,1747093200,14200,14190,14200,14190,407
|
|
20240626,111700,1741317470,14190,14200,14200,14190,181
|
|
20240626,111600,1738748180,14210,14210,14210,14200,193
|
|
20240626,111500,1736007200,14200,14190,14200,14190,89
|
|
20240626,111400,1734743630,14190,14190,14190,14190,46
|
|
20240626,111300,1734090890,14190,14200,14200,14180,248
|
|
20240626,111200,1730571770,14190,14180,14190,14180,10
|
|
20240626,111100,1730429890,14190,14190,14190,14180,299
|
|
20240626,111000,1726188040,14190,14190,14190,14180,4
|
|
20240626,110900,1726131300,14190,14190,14190,14180,227
|
|
20240626,110800,1722912240,14200,14200,14200,14190,90
|
|
20240626,110700,1721635030,14190,14190,14190,14180,36
|
|
20240626,110600,1721124230,14190,14190,14190,14190,63
|
|
20240626,110500,1720230260,14190,14200,14200,14190,1140
|
|
20240626,110400,1704049620,14190,14210,14210,14190,1644
|
|
20240626,110300,1680704240,14210,14210,14210,14210,204
|
|
20240626,110200,1677805400,14210,14200,14210,14200,364
|
|
20240626,110100,1672633700,14200,14200,14200,14200,338
|
|
20240626,110000,1667834100,14190,14200,14200,14190,22
|
|
20240626,105900,1667521720,14190,14190,14190,14190,105
|
|
20240626,105800,1666031770,14190,14190,14200,14190,135
|
|
20240626,105700,1664116070,14190,14190,14190,14190,1344
|
|
20240626,105600,1645044710,14190,14190,14190,14190,83
|
|
20240626,105500,1643866940,14190,14180,14190,14180,361
|
|
20240626,105400,1638744840,14190,14190,14190,14180,836
|
|
20240626,105300,1626886180,14190,14200,14200,14190,169
|
|
20240626,105200,1624488040,14190,14190,14190,14190,4
|
|
20240626,105100,1624431280,14190,14190,14190,14190,1339
|
|
20240626,105000,1605430870,14190,14210,14210,14190,1137
|
|
20240626,104900,1589285690,14210,14200,14210,14200,77
|
|
20240626,104800,1588192190,14210,14200,14210,14200,238
|
|
20240626,104700,1584811730,14200,14190,14200,14190,276
|
|
20240626,104600,1580893150,14190,14200,14200,14190,52
|
|
20240626,104500,1580154760,14190,14190,14190,14190,391
|
|
20240626,104400,1574606470,14180,14180,14190,14180,95
|
|
20240626,104300,1573259360,14180,14180,14180,14180,1066
|
|
20240626,104200,1558143480,14180,14180,14190,14180,389
|
|
20240626,104100,1552627360,14190,14190,14200,14190,44
|
|
20240626,104000,1552002990,14200,14200,14200,14190,2282
|
|
20240626,103900,1519618680,14200,14200,14200,14200,177
|
|
20240626,103800,1517105280,14200,14200,14200,14200,219
|
|
20240626,103700,1513995480,14200,14200,14200,14200,200
|
|
20240626,103600,1511155480,14190,14170,14210,14170,140
|
|
20240626,103500,1509170600,14170,14180,14180,14170,671
|
|
20240626,103400,1499659840,14180,14160,14180,14160,179
|
|
20240626,103300,1497121720,14180,14170,14180,14160,2047
|
|
20240626,103200,1468123750,14180,14180,14190,14180,284
|
|
20240626,103100,1464096310,14190,14190,14190,14160,2701
|
|
20240626,103000,1425822540,14170,14190,14190,14170,3132
|
|
20240626,102900,1381436870,14200,14200,14200,14180,1112
|
|
20240626,102800,1365662270,14200,14200,14200,14190,453
|
|
20240626,102700,1359230750,14200,14210,14210,14200,1020
|
|
20240626,102600,1344743590,14210,14200,14210,14190,252
|
|
20240626,102500,1341165200,14200,14230,14230,14190,2651
|
|
20240626,102400,1303513900,14210,14230,14240,14210,4045
|
|
20240626,102300,1246001970,14240,14240,14240,14240,34
|
|
20240626,102200,1245517810,14240,14240,14240,14240,6
|
|
20240626,102100,1245432370,14250,14250,14250,14230,1591
|
|
20240626,102000,1222775970,14250,14250,14250,14250,282
|
|
20240626,101900,1218757470,14250,14260,14260,14240,107
|
|
20240626,101800,1217232980,14250,14250,14260,14240,285
|
|
20240626,101700,1213172100,14250,14250,14250,14240,88
|
|
20240626,101600,1211918110,14240,14250,14250,14240,3026
|
|
20240626,101500,1168798570,14250,14280,14280,14250,3931
|
|
20240626,101400,1112725340,14280,14280,14280,14260,81
|
|
20240626,101300,1111569890,14270,14280,14280,14270,116
|
|
20240626,101200,1109914110,14260,14280,14280,14260,2016
|
|
20240626,101100,1081144270,14280,14280,14280,14280,51
|
|
20240626,101000,1080415990,14280,14290,14290,14280,179
|
|
20240626,100900,1077859850,14290,14290,14290,14280,86
|
|
20240626,100800,1076631710,14290,14300,14300,14270,1579
|
|
20240626,100700,1054081710,14300,14290,14300,14290,47
|
|
20240626,100600,1053410060,14280,14300,14300,14280,5173
|
|
20240626,100500,979441530,14310,14320,14320,14310,180
|
|
20240626,100400,976865520,14320,14330,14330,14320,103
|
|
20240626,100300,975390540,14330,14330,14330,14330,2
|
|
20240626,100200,975361880,14320,14320,14320,14320,107
|
|
20240626,100100,973829640,14300,14340,14340,14300,707
|
|
20240626,100000,963711230,14340,14350,14350,14330,446
|
|
20240626,095900,957314660,14350,14350,14350,14350,122
|
|
20240626,095800,955563960,14350,14350,14350,14340,135
|
|
20240626,095700,953627710,14340,14300,14340,14290,556
|
|
20240626,095600,945669620,14350,14340,14350,14300,315
|
|
20240626,095500,941157640,14350,14360,14360,14310,79
|
|
20240626,095400,940025220,14360,14360,14360,14360,128
|
|
20240626,095300,938187140,14370,14330,14370,14320,7184
|
|
20240626,095200,835132790,14330,14290,14330,14290,448
|
|
20240626,095100,828720800,14280,14290,14290,14280,104
|
|
20240626,095000,827235190,14290,14280,14290,14270,338
|
|
20240626,094900,822409650,14270,14290,14290,14270,2291
|
|
20240626,094800,789703900,14280,14320,14320,14280,694
|
|
20240626,094700,779787220,14320,14300,14320,14300,242
|
|
20240626,094600,776324420,14300,14300,14300,14290,234
|
|
20240626,094500,772978840,14280,14320,14320,14280,1057
|
|
20240626,094400,757883850,14320,14320,14340,14320,134
|
|
20240626,094300,755962510,14340,14290,14340,14280,939
|
|
20240626,094200,742527730,14280,14290,14290,14280,2041
|
|
20240626,094100,713372900,14290,14330,14330,14290,360
|
|
20240626,094000,708224350,14330,14290,14330,14290,115
|
|
20240626,093900,706580500,14290,14300,14300,14290,3320
|
|
20240626,093800,659106770,14300,14280,14300,14270,3249
|
|
20240626,093700,612700500,14280,14310,14310,14280,4363
|
|
20240626,093600,550309070,14320,14330,14330,14310,789
|
|
20240626,093500,539011360,14310,14330,14330,14310,1338
|
|
20240626,093400,519850430,14320,14320,14340,14320,371
|
|
20240626,093300,514535470,14340,14340,14340,14320,105
|
|
20240626,093200,513030680,14340,14340,14340,14320,1263
|
|
20240626,093100,494931920,14330,14350,14350,14330,1652
|
|
20240626,093000,471245500,14350,14350,14350,14340,419
|
|
20240626,092900,465235080,14350,14360,14360,14350,2215
|
|
20240626,092800,433438280,14360,14400,14410,14360,3575
|
|
20240626,092700,382050510,14400,14400,14410,14390,236
|
|
20240626,092600,378652900,14390,14410,14410,14390,248
|
|
20240626,092500,375083860,14390,14410,14410,14380,357
|
|
20240626,092400,369944560,14380,14380,14380,14370,36
|
|
20240626,092300,369427080,14360,14370,14380,14360,134
|
|
20240626,092200,367501610,14370,14390,14390,14370,1197
|
|
20240626,092100,350285560,14390,14410,14410,14380,1162
|
|
20240626,092000,333570350,14410,14420,14420,14390,36
|
|
20240626,091900,333051420,14410,14390,14410,14380,1172
|
|
20240626,091800,316178770,14390,14400,14400,14390,227
|
|
20240626,091700,312911970,14400,14400,14400,14370,314
|
|
20240626,091600,308391030,14370,14370,14370,14370,0
|
|
20240626,091500,308391030,14370,14370,14400,14370,2271
|
|
20240626,091400,275726140,14370,14340,14370,14340,164
|
|
20240626,091300,273372450,14340,14360,14370,14340,1593
|
|
20240626,091200,250511850,14360,14360,14360,14360,24
|
|
20240626,091100,250167210,14350,14350,14370,14350,378
|
|
20240626,091000,244740440,14350,14350,14350,14340,1548
|
|
20240626,090900,222527470,14350,14350,14350,14330,1263
|
|
20240626,090800,204418980,14350,14350,14350,14350,259
|
|
20240626,090700,200702330,14350,14350,14360,14350,257
|
|
20240626,090600,197014280,14350,14330,14350,14330,470
|
|
20240626,090500,190278540,14330,14350,14360,14320,5908
|
|
20240626,090400,105590790,14350,14370,14370,14350,225
|
|
20240626,090300,102359580,14370,14400,14400,14350,3466
|
|
20240626,090200,52577950,14400,14370,14410,14330,895
|
|
20240626,090100,39712590,14410,14360,14420,14320,1139
|
|
20240626,090000,23368550,14370,14380,14430,14370,1567
|