664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,200100,184368460,1725,1725,1725,1725,3773
|
|
20240626,200000,184368460,1725,1725,1725,1725,0
|
|
20240626,195900,184368460,1725,1725,1725,1725,0
|
|
20240626,195800,184368460,1725,1725,1725,1725,0
|
|
20240626,195700,184368460,1725,1725,1725,1725,0
|
|
20240626,195600,184368460,1725,1725,1725,1725,0
|
|
20240626,195500,184368460,1725,1725,1725,1725,0
|
|
20240626,195400,184368460,1725,1725,1725,1725,0
|
|
20240626,195300,184368460,1725,1725,1725,1725,0
|
|
20240626,195200,184368460,1725,1725,1725,1725,0
|
|
20240626,195100,184368460,1725,1725,1725,1725,0
|
|
20240626,195000,184368460,1725,1725,1725,1725,0
|
|
20240626,194900,184368460,1725,1725,1725,1725,0
|
|
20240626,194800,184368460,1725,1725,1725,1725,0
|
|
20240626,194700,184368460,1725,1725,1725,1725,0
|
|
20240626,194600,184368460,1725,1725,1725,1725,0
|
|
20240626,194500,184368460,1725,1725,1725,1725,0
|
|
20240626,194400,184368460,1725,1725,1725,1725,0
|
|
20240626,194300,184368460,1725,1725,1725,1725,0
|
|
20240626,194200,184368460,1725,1725,1725,1725,0
|
|
20240626,194100,184368460,1725,1725,1725,1725,0
|
|
20240626,194000,184368460,1725,1725,1725,1725,0
|
|
20240626,193900,184368460,1725,1725,1725,1725,0
|
|
20240626,193800,184368460,1725,1725,1725,1725,0
|
|
20240626,193700,184368460,1725,1725,1725,1725,0
|
|
20240626,193600,184368460,1725,1725,1725,1725,0
|
|
20240626,193500,184368460,1725,1725,1725,1725,0
|
|
20240626,193400,184368460,1725,1725,1725,1725,0
|
|
20240626,193300,184368460,1725,1725,1725,1725,0
|
|
20240626,193200,184368460,1725,1725,1725,1725,0
|
|
20240626,193100,184368460,1725,1725,1725,1725,3773
|
|
20240626,193000,184368460,1725,1725,1725,1725,0
|
|
20240626,192900,184368460,1725,1725,1725,1725,0
|
|
20240626,192800,184368460,1725,1725,1725,1725,0
|
|
20240626,192700,184368460,1725,1725,1725,1725,0
|
|
20240626,192600,184368460,1725,1725,1725,1725,0
|
|
20240626,192500,184368460,1725,1725,1725,1725,0
|
|
20240626,192400,184368460,1725,1725,1725,1725,0
|
|
20240626,192300,184368460,1725,1725,1725,1725,0
|
|
20240626,192200,184368460,1725,1725,1725,1725,0
|
|
20240626,192100,184368460,1725,1725,1725,1725,0
|
|
20240626,192000,184368460,1725,1725,1725,1725,0
|
|
20240626,191900,184368460,1725,1725,1725,1725,0
|
|
20240626,191800,184368460,1725,1725,1725,1725,0
|
|
20240626,191700,184368460,1725,1725,1725,1725,0
|
|
20240626,191600,184368460,1725,1725,1725,1725,0
|
|
20240626,191500,184368460,1725,1725,1725,1725,0
|
|
20240626,191400,184368460,1725,1725,1725,1725,0
|
|
20240626,191300,184368460,1725,1725,1725,1725,0
|
|
20240626,191200,184368460,1725,1725,1725,1725,0
|
|
20240626,191100,184368460,1725,1725,1725,1725,0
|
|
20240626,191000,184368460,1725,1725,1725,1725,0
|
|
20240626,190900,184368460,1725,1725,1725,1725,0
|
|
20240626,190800,184368460,1725,1725,1725,1725,0
|
|
20240626,190700,184368460,1725,1725,1725,1725,0
|
|
20240626,190600,184368460,1725,1725,1725,1725,0
|
|
20240626,190500,184368460,1725,1725,1725,1725,0
|
|
20240626,190400,184368460,1725,1725,1725,1725,0
|
|
20240626,190300,184368460,1725,1725,1725,1725,0
|
|
20240626,190200,184368460,1725,1725,1725,1725,0
|
|
20240626,190100,184368460,1725,1725,1725,1725,3773
|
|
20240626,190000,184368460,1725,1725,1725,1725,0
|
|
20240626,185900,184368460,1725,1725,1725,1725,0
|
|
20240626,185800,184368460,1725,1725,1725,1725,0
|
|
20240626,185700,184368460,1725,1725,1725,1725,0
|
|
20240626,185600,184368460,1725,1725,1725,1725,0
|
|
20240626,185500,184368460,1725,1725,1725,1725,0
|
|
20240626,185400,184368460,1725,1725,1725,1725,0
|
|
20240626,185300,184368460,1725,1725,1725,1725,0
|
|
20240626,185200,184368460,1725,1725,1725,1725,0
|
|
20240626,185100,184368460,1725,1725,1725,1725,0
|
|
20240626,185000,184368460,1725,1725,1725,1725,0
|
|
20240626,184900,184368460,1725,1725,1725,1725,0
|
|
20240626,184800,184368460,1725,1725,1725,1725,0
|
|
20240626,184700,184368460,1725,1725,1725,1725,0
|
|
20240626,184600,184368460,1725,1725,1725,1725,0
|
|
20240626,184500,184368460,1725,1725,1725,1725,0
|
|
20240626,184400,184368460,1725,1725,1725,1725,0
|
|
20240626,184300,184368460,1725,1725,1725,1725,0
|
|
20240626,184200,184368460,1725,1725,1725,1725,0
|
|
20240626,184100,184368460,1725,1725,1725,1725,0
|
|
20240626,184000,184368460,1725,1725,1725,1725,0
|
|
20240626,183900,184368460,1725,1725,1725,1725,0
|
|
20240626,183800,184368460,1725,1725,1725,1725,0
|
|
20240626,183700,184368460,1725,1725,1725,1725,0
|
|
20240626,183600,184368460,1725,1725,1725,1725,0
|
|
20240626,183500,184368460,1725,1725,1725,1725,0
|
|
20240626,183400,184368460,1725,1725,1725,1725,0
|
|
20240626,183300,184368460,1725,1725,1725,1725,0
|
|
20240626,183200,184368460,1725,1725,1725,1725,0
|
|
20240626,183100,184368460,1725,1725,1725,1725,3773
|
|
20240626,183000,184368460,1725,1725,1725,1725,0
|
|
20240626,182900,184368460,1725,1725,1725,1725,0
|
|
20240626,182800,184368460,1725,1725,1725,1725,0
|
|
20240626,182700,184368460,1725,1725,1725,1725,0
|
|
20240626,182600,184368460,1725,1725,1725,1725,0
|
|
20240626,182500,184368460,1725,1725,1725,1725,0
|
|
20240626,182400,184368460,1725,1725,1725,1725,0
|
|
20240626,182300,184368460,1725,1725,1725,1725,0
|
|
20240626,182200,184368460,1725,1725,1725,1725,0
|
|
20240626,182100,184368460,1725,1725,1725,1725,0
|
|
20240626,182000,184368460,1725,1725,1725,1725,0
|
|
20240626,181900,184368460,1725,1725,1725,1725,0
|
|
20240626,181800,184368460,1725,1725,1725,1725,0
|
|
20240626,181700,184368460,1725,1725,1725,1725,0
|
|
20240626,181600,184368460,1725,1725,1725,1725,0
|
|
20240626,181500,184368460,1725,1725,1725,1725,0
|
|
20240626,181400,184368460,1725,1725,1725,1725,0
|
|
20240626,181300,184368460,1725,1725,1725,1725,0
|
|
20240626,181200,184368460,1725,1725,1725,1725,0
|
|
20240626,181100,184368460,1725,1725,1725,1725,0
|
|
20240626,181000,184368460,1725,1725,1725,1725,0
|
|
20240626,180900,184368460,1725,1725,1725,1725,0
|
|
20240626,180800,184368460,1725,1725,1725,1725,0
|
|
20240626,180700,184368460,1725,1725,1725,1725,0
|
|
20240626,180600,184368460,1725,1725,1725,1725,0
|
|
20240626,180500,184368460,1725,1725,1725,1725,0
|
|
20240626,180400,184368460,1725,1725,1725,1725,0
|
|
20240626,180300,184368460,1725,1725,1725,1725,0
|
|
20240626,180200,184368460,1725,1725,1725,1725,0
|
|
20240626,180100,184368460,1725,1725,1725,1725,3773
|
|
20240626,180000,184368460,1725,1725,1725,1725,0
|
|
20240626,175900,184368460,1725,1725,1725,1725,0
|
|
20240626,175800,184368460,1725,1725,1725,1725,0
|
|
20240626,175700,184368460,1725,1725,1725,1725,0
|
|
20240626,175600,184368460,1725,1725,1725,1725,0
|
|
20240626,175500,184368460,1725,1725,1725,1725,0
|
|
20240626,175400,184368460,1725,1725,1725,1725,0
|
|
20240626,175300,184368460,1725,1725,1725,1725,0
|
|
20240626,175200,184368460,1725,1725,1725,1725,0
|
|
20240626,175100,184368460,1725,1725,1725,1725,0
|
|
20240626,175000,184368460,1725,1725,1725,1725,0
|
|
20240626,174900,184368460,1725,1725,1725,1725,0
|
|
20240626,174800,184368460,1725,1725,1725,1725,0
|
|
20240626,174700,184368460,1725,1725,1725,1725,0
|
|
20240626,174600,184368460,1725,1725,1725,1725,0
|
|
20240626,174500,184368460,1725,1725,1725,1725,0
|
|
20240626,174400,184368460,1725,1725,1725,1725,0
|
|
20240626,174300,184368460,1725,1725,1725,1725,0
|
|
20240626,174200,184368460,1725,1725,1725,1725,0
|
|
20240626,174100,184368460,1725,1725,1725,1725,0
|
|
20240626,174000,184368460,1725,1725,1725,1725,0
|
|
20240626,173900,184368460,1725,1725,1725,1725,0
|
|
20240626,173800,184368460,1725,1725,1725,1725,0
|
|
20240626,173700,184368460,1725,1725,1725,1725,0
|
|
20240626,173600,184368460,1725,1725,1725,1725,0
|
|
20240626,173500,184368460,1725,1725,1725,1725,0
|
|
20240626,173400,184368460,1725,1725,1725,1725,0
|
|
20240626,173300,184368460,1725,1725,1725,1725,0
|
|
20240626,173200,184368460,1725,1725,1725,1725,0
|
|
20240626,173100,184368460,1725,1725,1725,1725,3773
|
|
20240626,173000,184368460,1725,1725,1725,1725,0
|
|
20240626,172900,184368460,1725,1725,1725,1725,0
|
|
20240626,172800,184368460,1725,1725,1725,1725,0
|
|
20240626,172700,184368460,1725,1725,1725,1725,0
|
|
20240626,172600,184368460,1725,1725,1725,1725,0
|
|
20240626,172500,184368460,1725,1725,1725,1725,0
|
|
20240626,172400,184368460,1725,1725,1725,1725,0
|
|
20240626,172300,184368460,1725,1725,1725,1725,0
|
|
20240626,172200,184368460,1725,1725,1725,1725,0
|
|
20240626,172100,184368460,1725,1725,1725,1725,0
|
|
20240626,172000,184368460,1725,1725,1725,1725,0
|
|
20240626,171900,184368460,1725,1725,1725,1725,0
|
|
20240626,171800,184368460,1725,1725,1725,1725,0
|
|
20240626,171700,184368460,1725,1725,1725,1725,0
|
|
20240626,171600,184368460,1725,1725,1725,1725,0
|
|
20240626,171500,184368460,1725,1725,1725,1725,0
|
|
20240626,171400,184368460,1725,1725,1725,1725,0
|
|
20240626,171300,184368460,1725,1725,1725,1725,0
|
|
20240626,171200,184368460,1725,1725,1725,1725,0
|
|
20240626,171100,184368460,1725,1725,1725,1725,0
|
|
20240626,171000,184368460,1725,1725,1725,1725,0
|
|
20240626,170900,184368460,1725,1725,1725,1725,0
|
|
20240626,170800,184368460,1725,1725,1725,1725,0
|
|
20240626,170700,184368460,1725,1725,1725,1725,0
|
|
20240626,170600,184368460,1725,1725,1725,1725,0
|
|
20240626,170500,184368460,1725,1725,1725,1725,0
|
|
20240626,170400,184368460,1725,1725,1725,1725,0
|
|
20240626,170300,184368460,1725,1725,1725,1725,0
|
|
20240626,170200,184368460,1725,1725,1725,1725,0
|
|
20240626,170100,184368460,1725,1725,1725,1725,3773
|
|
20240626,170000,184368460,1725,1725,1725,1725,0
|
|
20240626,165900,184368460,1725,1725,1725,1725,0
|
|
20240626,165800,184368460,1725,1725,1725,1725,0
|
|
20240626,165700,184368460,1725,1725,1725,1725,0
|
|
20240626,165600,184368460,1725,1725,1725,1725,0
|
|
20240626,165500,184368460,1725,1725,1725,1725,0
|
|
20240626,165400,184368460,1725,1725,1725,1725,0
|
|
20240626,165300,184368460,1725,1725,1725,1725,0
|
|
20240626,165200,184368460,1725,1725,1725,1725,0
|
|
20240626,165100,184368460,1725,1725,1725,1725,0
|
|
20240626,165000,184368460,1725,1725,1725,1725,0
|
|
20240626,164900,184368460,1725,1725,1725,1725,0
|
|
20240626,164800,184368460,1725,1725,1725,1725,0
|
|
20240626,164700,184368460,1725,1725,1725,1725,0
|
|
20240626,164600,184368460,1725,1725,1725,1725,0
|
|
20240626,164500,184368460,1725,1725,1725,1725,0
|
|
20240626,164400,184368460,1725,1725,1725,1725,0
|
|
20240626,164300,184368460,1725,1725,1725,1725,0
|
|
20240626,164200,184368460,1725,1725,1725,1725,0
|
|
20240626,164100,184368460,1725,1725,1725,1725,0
|
|
20240626,164000,184368460,1725,1725,1725,1725,0
|
|
20240626,163900,184368460,1725,1725,1725,1725,0
|
|
20240626,163800,184368460,1725,1725,1725,1725,0
|
|
20240626,163700,184368460,1725,1725,1725,1725,0
|
|
20240626,163600,184368460,1725,1725,1725,1725,0
|
|
20240626,163500,184368460,1725,1725,1725,1725,0
|
|
20240626,163400,184368460,1725,1725,1725,1725,0
|
|
20240626,163300,184368460,1725,1725,1725,1725,0
|
|
20240626,163200,184368460,1725,1725,1725,1725,0
|
|
20240626,163100,184368460,1725,1725,1725,1725,3773
|
|
20240626,163000,184368460,1725,1725,1725,1725,0
|
|
20240626,162900,184368460,1725,1725,1725,1725,0
|
|
20240626,162800,184368460,1725,1725,1725,1725,0
|
|
20240626,162700,184368460,1725,1725,1725,1725,0
|
|
20240626,162600,184368460,1725,1725,1725,1725,0
|
|
20240626,162500,184368460,1725,1725,1725,1725,0
|
|
20240626,162400,184368460,1725,1725,1725,1725,0
|
|
20240626,162300,184368460,1725,1725,1725,1725,0
|
|
20240626,162200,184368460,1725,1725,1725,1725,0
|
|
20240626,162100,184368460,1725,1725,1725,1725,0
|
|
20240626,162000,184368460,1725,1725,1725,1725,0
|
|
20240626,161900,184368460,1725,1725,1725,1725,0
|
|
20240626,161800,184368460,1725,1725,1725,1725,0
|
|
20240626,161700,184368460,1725,1725,1725,1725,0
|
|
20240626,161600,184368460,1725,1725,1725,1725,0
|
|
20240626,161500,184368460,1725,1725,1725,1725,0
|
|
20240626,161400,184368460,1725,1725,1725,1725,0
|
|
20240626,161300,184368460,1725,1725,1725,1725,0
|
|
20240626,161200,184368460,1725,1725,1725,1725,0
|
|
20240626,161100,184368460,1725,1725,1725,1725,0
|
|
20240626,161000,184368460,1725,1725,1725,1725,0
|
|
20240626,160900,184368460,1725,1725,1725,1725,0
|
|
20240626,160800,184368460,1725,1725,1725,1725,0
|
|
20240626,160700,184368460,1725,1725,1725,1725,0
|
|
20240626,160600,184368460,1725,1725,1725,1725,0
|
|
20240626,160500,184368460,1725,1725,1725,1725,0
|
|
20240626,160400,184368460,1725,1725,1725,1725,0
|
|
20240626,160300,184368460,1725,1725,1725,1725,0
|
|
20240626,160200,184368460,1725,1725,1725,1725,0
|
|
20240626,160100,184368460,1725,1725,1725,1725,3773
|
|
20240626,160000,184368460,1725,1725,1725,1725,0
|
|
20240626,155900,184368460,1725,1725,1725,1725,0
|
|
20240626,155800,184368460,1725,1725,1725,1725,0
|
|
20240626,155700,184368460,1725,1725,1725,1725,0
|
|
20240626,155600,184368460,1725,1725,1725,1725,0
|
|
20240626,155500,184368460,1725,1725,1725,1725,0
|
|
20240626,155400,184368460,1725,1725,1725,1725,0
|
|
20240626,155300,184368460,1725,1725,1725,1725,0
|
|
20240626,155200,184368460,1725,1725,1725,1725,0
|
|
20240626,155100,184368460,1725,1725,1725,1725,0
|
|
20240626,155000,184368460,1725,1725,1725,1725,0
|
|
20240626,154900,184368460,1725,1725,1725,1725,0
|
|
20240626,154800,184368460,1725,1725,1725,1725,0
|
|
20240626,154700,184368460,1725,1725,1725,1725,0
|
|
20240626,154600,184368460,1725,1725,1725,1725,0
|
|
20240626,154500,184368460,1725,1725,1725,1725,0
|
|
20240626,154400,184368460,1725,1725,1725,1725,0
|
|
20240626,154300,184368460,1725,1725,1725,1725,0
|
|
20240626,154200,184368460,1725,1725,1725,1725,0
|
|
20240626,154100,184368460,1725,1725,1725,1725,0
|
|
20240626,154000,184368460,1725,1725,1725,1725,0
|
|
20240626,153900,184368460,1725,1725,1725,1725,0
|
|
20240626,153800,184368460,1725,1725,1725,1725,0
|
|
20240626,153700,184368460,1725,1725,1725,1725,0
|
|
20240626,153600,184368460,1725,1725,1725,1725,0
|
|
20240626,153500,184368460,1725,1725,1725,1725,0
|
|
20240626,153400,184368460,1725,1725,1725,1725,0
|
|
20240626,153300,184368460,1725,1725,1725,1725,0
|
|
20240626,153200,184368460,1725,1725,1725,1725,0
|
|
20240626,153100,184368460,1725,1725,1725,1725,3773
|
|
20240626,153000,184368460,1725,1725,1725,1725,3773
|
|
20240626,152900,177860035,1756,1756,1756,1756,0
|
|
20240626,152800,177860035,1756,1756,1756,1756,0
|
|
20240626,152700,177860035,1756,1756,1756,1756,0
|
|
20240626,152600,177860035,1756,1756,1756,1756,0
|
|
20240626,152500,177860035,1756,1756,1756,1756,0
|
|
20240626,152400,177860035,1756,1756,1756,1756,0
|
|
20240626,152300,177860035,1756,1756,1756,1756,0
|
|
20240626,152200,177860035,1756,1756,1756,1756,0
|
|
20240626,152100,177860035,1756,1756,1756,1756,0
|
|
20240626,152000,177860035,1756,1756,1756,1756,0
|
|
20240626,151900,177860035,1756,1756,1756,1756,0
|
|
20240626,151800,177860035,1756,1752,1756,1750,735
|
|
20240626,151700,176572913,1757,1757,1757,1757,0
|
|
20240626,151600,176572913,1757,1757,1757,1757,0
|
|
20240626,151500,176572913,1757,1756,1757,1756,75
|
|
20240626,151400,176441202,1756,1751,1756,1751,2399
|
|
20240626,151300,172240433,1756,1756,1756,1756,14
|
|
20240626,151200,172215849,1756,1755,1756,1752,929
|
|
20240626,151100,170587843,1759,1759,1759,1755,3094
|
|
20240626,151000,165149249,1756,1759,1760,1756,1564
|
|
20240626,150900,162401639,1759,1759,1759,1756,1346
|
|
20240626,150800,160038042,1756,1763,1763,1756,439
|
|
20240626,150700,159266932,1759,1763,1763,1759,1239
|
|
20240626,150600,157087447,1759,1759,1759,1759,0
|
|
20240626,150500,157087447,1759,1759,1759,1759,1163
|
|
20240626,150400,155041730,1763,1763,1763,1763,11
|
|
20240626,150300,155022337,1758,1763,1763,1758,31
|
|
20240626,150200,154967689,1763,1765,1765,1757,581
|
|
20240626,150100,153942415,1756,1756,1756,1756,0
|
|
20240626,150000,153942415,1756,1770,1770,1756,2981
|
|
20240626,145900,148671737,1770,1777,1777,1770,2849
|
|
20240626,145800,143616441,1778,1778,1778,1778,2
|
|
20240626,145700,143612885,1779,1779,1779,1776,124
|
|
20240626,145600,143392392,1778,1777,1778,1776,258
|
|
20240626,145500,142933908,1777,1776,1779,1775,88
|
|
20240626,145400,142777516,1780,1783,1784,1780,1451
|
|
20240626,145300,140193523,1783,1782,1784,1781,1563
|
|
20240626,145200,137409663,1782,1787,1787,1782,3061
|
|
20240626,145100,131950389,1784,1790,1790,1784,24
|
|
20240626,145000,131907445,1790,1792,1792,1790,1094
|
|
20240626,144900,129949169,1790,1793,1794,1790,2078
|
|
20240626,144800,126226122,1794,1794,1795,1793,69
|
|
20240626,144700,126102340,1795,1796,1796,1794,36
|
|
20240626,144600,126037711,1794,1794,1796,1794,70
|
|
20240626,144500,125912005,1796,1797,1797,1794,11029
|
|
20240626,144400,106113578,1799,1800,1800,1799,1397
|
|
20240626,144300,103600370,1802,1802,1802,1802,15
|
|
20240626,144200,103573340,1802,1802,1802,1802,0
|
|
20240626,144100,103573340,1802,1802,1802,1802,0
|
|
20240626,144000,103573340,1802,1802,1802,1802,550
|
|
20240626,143900,102582240,1802,1802,1802,1802,0
|
|
20240626,143800,102582240,1802,1802,1802,1802,0
|
|
20240626,143700,102582240,1802,1802,1802,1802,557
|
|
20240626,143600,101578526,1802,1801,1802,1801,5
|
|
20240626,143500,101569518,1802,1799,1802,1799,544
|
|
20240626,143400,100590436,1799,1799,1799,1799,0
|
|
20240626,143300,100590436,1799,1799,1799,1799,0
|
|
20240626,143200,100590436,1799,1799,1799,1799,31
|
|
20240626,143100,100534667,1797,1797,1797,1797,0
|
|
20240626,143000,100534667,1797,1797,1797,1797,0
|
|
20240626,142900,100534667,1797,1797,1797,1797,0
|
|
20240626,142800,100534667,1797,1797,1797,1797,1
|
|
20240626,142700,100532870,1799,1799,1799,1799,0
|
|
20240626,142600,100532870,1799,1799,1799,1799,0
|
|
20240626,142500,100532870,1799,1799,1799,1799,0
|
|
20240626,142400,100532870,1799,1799,1799,1799,20
|
|
20240626,142300,100496890,1799,1799,1799,1799,24
|
|
20240626,142200,100453714,1799,1800,1800,1797,63
|
|
20240626,142100,100340341,1797,1797,1797,1797,444
|
|
20240626,142000,99542473,1795,1797,1797,1795,7
|
|
20240626,141900,99529898,1798,1799,1799,1798,4062
|
|
20240626,141800,92224018,1799,1801,1801,1799,4565
|
|
20240626,141700,84006570,1812,1806,1813,1806,7989
|
|
20240626,141600,69526085,1806,1806,1806,1806,0
|
|
20240626,141500,69526085,1806,1806,1806,1806,0
|
|
20240626,141400,69526085,1806,1806,1806,1806,0
|
|
20240626,141300,69526085,1806,1806,1806,1806,0
|
|
20240626,141200,69526085,1806,1806,1806,1806,19
|
|
20240626,141100,69491771,1803,1803,1803,1803,0
|
|
20240626,141000,69491771,1803,1803,1803,1803,0
|
|
20240626,140900,69491771,1803,1803,1803,1803,0
|
|
20240626,140800,69491771,1803,1803,1803,1803,0
|
|
20240626,140700,69491771,1803,1803,1803,1803,0
|
|
20240626,140600,69491771,1803,1803,1803,1803,0
|
|
20240626,140500,69491771,1803,1802,1803,1802,1434
|
|
20240626,140400,66906448,1802,1802,1802,1802,0
|
|
20240626,140300,66906448,1802,1802,1802,1802,1
|
|
20240626,140200,66904646,1800,1800,1800,1800,0
|
|
20240626,140100,66904646,1800,1800,1800,1800,0
|
|
20240626,140000,66904646,1800,1800,1800,1800,0
|
|
20240626,135900,66904646,1800,1800,1800,1800,1
|
|
20240626,135800,66902846,1802,1802,1802,1802,14
|
|
20240626,135700,66877618,1800,1800,1800,1800,0
|
|
20240626,135600,66877618,1800,1800,1800,1800,0
|
|
20240626,135500,66877618,1800,1800,1800,1800,0
|
|
20240626,135400,66877618,1800,1803,1803,1800,2
|
|
20240626,135300,66874015,1802,1802,1802,1802,554
|
|
20240626,135200,65875707,1802,1802,1802,1802,0
|
|
20240626,135100,65875707,1802,1802,1802,1802,36
|
|
20240626,135000,65810835,1800,1800,1800,1800,0
|
|
20240626,134900,65810835,1800,1800,1800,1800,0
|
|
20240626,134800,65810835,1800,1800,1800,1800,0
|
|
20240626,134700,65810835,1800,1800,1800,1800,0
|
|
20240626,134600,65810835,1800,1804,1804,1800,5400
|
|
20240626,134500,56085187,1805,1805,1805,1805,0
|
|
20240626,134400,56085187,1805,1805,1805,1805,0
|
|
20240626,134300,56085187,1805,1805,1805,1805,0
|
|
20240626,134200,56085187,1805,1805,1805,1805,0
|
|
20240626,134100,56085187,1805,1805,1805,1805,23
|
|
20240626,134000,56043672,1805,1805,1805,1805,13
|
|
20240626,133900,56020207,1805,1805,1805,1805,0
|
|
20240626,133800,56020207,1805,1805,1805,1805,0
|
|
20240626,133700,56020207,1805,1805,1805,1805,0
|
|
20240626,133600,56020207,1805,1805,1805,1805,0
|
|
20240626,133500,56020207,1805,1805,1805,1805,22
|
|
20240626,133400,55980497,1805,1805,1805,1805,0
|
|
20240626,133300,55980497,1805,1805,1805,1805,0
|
|
20240626,133200,55980497,1805,1805,1805,1805,0
|
|
20240626,133100,55980497,1805,1805,1805,1805,0
|
|
20240626,133000,55980497,1805,1805,1805,1805,0
|
|
20240626,132900,55980497,1805,1805,1805,1805,0
|
|
20240626,132800,55980497,1805,1805,1805,1805,0
|
|
20240626,132700,55980497,1805,1805,1805,1805,0
|
|
20240626,132600,55980497,1805,1805,1805,1805,0
|
|
20240626,132500,55980497,1805,1805,1805,1805,29
|
|
20240626,132400,55928152,1804,1804,1804,1804,0
|
|
20240626,132300,55928152,1804,1804,1804,1804,0
|
|
20240626,132200,55928152,1804,1804,1804,1804,0
|
|
20240626,132100,55928152,1804,1804,1804,1804,0
|
|
20240626,132000,55928152,1804,1804,1804,1804,0
|
|
20240626,131900,55928152,1804,1804,1804,1804,0
|
|
20240626,131800,55928152,1804,1804,1804,1804,0
|
|
20240626,131700,55928152,1804,1804,1804,1804,0
|
|
20240626,131600,55928152,1804,1804,1804,1804,0
|
|
20240626,131500,55928152,1804,1804,1804,1804,0
|
|
20240626,131400,55928152,1804,1804,1804,1804,0
|
|
20240626,131300,55928152,1804,1804,1804,1804,0
|
|
20240626,131200,55928152,1804,1804,1804,1804,0
|
|
20240626,131100,55928152,1804,1804,1804,1804,1
|
|
20240626,131000,55926348,1805,1805,1805,1805,746
|
|
20240626,130900,54579818,1806,1807,1807,1806,214
|
|
20240626,130800,54193332,1808,1808,1808,1808,0
|
|
20240626,130700,54193332,1808,1808,1808,1808,0
|
|
20240626,130600,54193332,1808,1808,1808,1808,453
|
|
20240626,130500,53374308,1809,1809,1809,1809,0
|
|
20240626,130400,53374308,1809,1809,1809,1809,0
|
|
20240626,130300,53374308,1809,1809,1809,1809,0
|
|
20240626,130200,53374308,1809,1809,1809,1809,0
|
|
20240626,130100,53374308,1809,1809,1809,1809,0
|
|
20240626,130000,53374308,1809,1809,1809,1809,0
|
|
20240626,125900,53374308,1809,1809,1809,1809,0
|
|
20240626,125800,53374308,1809,1809,1809,1809,0
|
|
20240626,125700,53374308,1809,1809,1809,1809,0
|
|
20240626,125600,53374308,1809,1809,1809,1809,0
|
|
20240626,125500,53374308,1809,1809,1809,1809,0
|
|
20240626,125400,53374308,1809,1809,1809,1809,0
|
|
20240626,125300,53374308,1809,1809,1809,1809,0
|
|
20240626,125200,53374308,1809,1809,1809,1809,0
|
|
20240626,125100,53374308,1809,1809,1809,1809,0
|
|
20240626,125000,53374308,1809,1809,1809,1809,0
|
|
20240626,124900,53374308,1809,1809,1809,1809,0
|
|
20240626,124800,53374308,1809,1809,1809,1809,0
|
|
20240626,124700,53374308,1809,1809,1809,1809,0
|
|
20240626,124600,53374308,1809,1809,1809,1809,0
|
|
20240626,124500,53374308,1809,1809,1809,1809,0
|
|
20240626,124400,53374308,1809,1809,1809,1809,0
|
|
20240626,124300,53374308,1809,1809,1809,1809,0
|
|
20240626,124200,53374308,1809,1809,1809,1809,0
|
|
20240626,124100,53374308,1809,1809,1809,1809,0
|
|
20240626,124000,53374308,1809,1809,1809,1809,0
|
|
20240626,123900,53374308,1809,1809,1809,1809,0
|
|
20240626,123800,53374308,1809,1809,1809,1809,0
|
|
20240626,123700,53374308,1809,1809,1809,1809,0
|
|
20240626,123600,53374308,1809,1809,1809,1809,0
|
|
20240626,123500,53374308,1809,1809,1809,1809,0
|
|
20240626,123400,53374308,1809,1809,1809,1809,11
|
|
20240626,123300,53354409,1808,1808,1808,1808,0
|
|
20240626,123200,53354409,1808,1808,1808,1808,0
|
|
20240626,123100,53354409,1808,1808,1808,1808,0
|
|
20240626,123000,53354409,1808,1808,1808,1808,0
|
|
20240626,122900,53354409,1808,1808,1808,1808,0
|
|
20240626,122800,53354409,1808,1808,1808,1808,73
|
|
20240626,122700,53222425,1808,1808,1808,1808,0
|
|
20240626,122600,53222425,1808,1808,1808,1808,0
|
|
20240626,122500,53222425,1808,1808,1808,1808,0
|
|
20240626,122400,53222425,1808,1808,1808,1808,0
|
|
20240626,122300,53222425,1808,1808,1808,1808,0
|
|
20240626,122200,53222425,1808,1808,1808,1808,0
|
|
20240626,122100,53222425,1808,1807,1808,1807,1535
|
|
20240626,122000,50447344,1807,1807,1807,1807,0
|
|
20240626,121900,50447344,1807,1807,1807,1807,10
|
|
20240626,121800,50429274,1807,1807,1807,1807,0
|
|
20240626,121700,50429274,1807,1807,1807,1807,29
|
|
20240626,121600,50376871,1807,1806,1808,1806,27
|
|
20240626,121500,50328077,1806,1806,1806,1806,0
|
|
20240626,121400,50328077,1806,1809,1809,1806,2021
|
|
20240626,121300,46672118,1813,1813,1813,1813,0
|
|
20240626,121200,46672118,1813,1813,1813,1813,0
|
|
20240626,121100,46672118,1813,1813,1813,1813,0
|
|
20240626,121000,46672118,1813,1811,1813,1811,5
|
|
20240626,120900,46663056,1809,1809,1809,1809,0
|
|
20240626,120800,46663056,1809,1809,1809,1809,0
|
|
20240626,120700,46663056,1809,1809,1809,1809,939
|
|
20240626,120600,44964405,1809,1809,1809,1809,0
|
|
20240626,120500,44964405,1809,1809,1809,1809,0
|
|
20240626,120400,44964405,1809,1809,1809,1809,0
|
|
20240626,120300,44964405,1809,1809,1809,1809,0
|
|
20240626,120200,44964405,1809,1809,1809,1809,0
|
|
20240626,120100,44964405,1809,1809,1809,1809,0
|
|
20240626,120000,44964405,1809,1809,1809,1809,0
|
|
20240626,115900,44964405,1809,1809,1809,1809,0
|
|
20240626,115800,44964405,1809,1809,1809,1809,0
|
|
20240626,115700,44964405,1809,1809,1809,1809,0
|
|
20240626,115600,44964405,1809,1809,1809,1809,0
|
|
20240626,115500,44964405,1809,1809,1809,1809,0
|
|
20240626,115400,44964405,1809,1809,1809,1809,0
|
|
20240626,115300,44964405,1809,1809,1809,1809,0
|
|
20240626,115200,44964405,1809,1809,1809,1809,0
|
|
20240626,115100,44964405,1809,1809,1809,1809,0
|
|
20240626,115000,44964405,1809,1809,1809,1809,0
|
|
20240626,114900,44964405,1809,1809,1809,1809,0
|
|
20240626,114800,44964405,1809,1809,1809,1809,14
|
|
20240626,114700,44939079,1809,1809,1809,1809,276
|
|
20240626,114600,44439795,1808,1808,1808,1808,0
|
|
20240626,114500,44439795,1808,1808,1808,1808,0
|
|
20240626,114400,44439795,1808,1808,1808,1808,0
|
|
20240626,114300,44439795,1808,1808,1808,1808,0
|
|
20240626,114200,44439795,1808,1808,1808,1808,0
|
|
20240626,114100,44439795,1808,1808,1808,1808,0
|
|
20240626,114000,44439795,1808,1808,1808,1808,0
|
|
20240626,113900,44439795,1808,1808,1808,1808,0
|
|
20240626,113800,44439795,1808,1808,1808,1808,0
|
|
20240626,113700,44439795,1808,1808,1808,1808,20
|
|
20240626,113600,44403635,1808,1808,1808,1808,0
|
|
20240626,113500,44403635,1808,1808,1808,1808,0
|
|
20240626,113400,44403635,1808,1808,1808,1808,0
|
|
20240626,113300,44403635,1808,1808,1808,1808,0
|
|
20240626,113200,44403635,1808,1808,1808,1808,0
|
|
20240626,113100,44403635,1808,1808,1808,1808,0
|
|
20240626,113000,44403635,1808,1808,1808,1808,0
|
|
20240626,112900,44403635,1808,1808,1808,1808,0
|
|
20240626,112800,44403635,1808,1808,1808,1808,0
|
|
20240626,112700,44403635,1808,1808,1808,1808,0
|
|
20240626,112600,44403635,1808,1807,1808,1807,64
|
|
20240626,112500,44287979,1807,1807,1807,1807,0
|
|
20240626,112400,44287979,1807,1807,1807,1807,0
|
|
20240626,112300,44287979,1807,1807,1807,1807,0
|
|
20240626,112200,44287979,1807,1807,1807,1807,0
|
|
20240626,112100,44287979,1807,1807,1807,1807,0
|
|
20240626,112000,44287979,1807,1807,1807,1807,0
|
|
20240626,111900,44287979,1807,1807,1807,1807,0
|
|
20240626,111800,44287979,1807,1807,1807,1807,0
|
|
20240626,111700,44287979,1807,1807,1807,1807,68
|
|
20240626,111600,44165103,1807,1807,1807,1807,0
|
|
20240626,111500,44165103,1807,1807,1807,1807,0
|
|
20240626,111400,44165103,1807,1807,1807,1807,0
|
|
20240626,111300,44165103,1807,1807,1807,1807,33
|
|
20240626,111200,44105472,1807,1807,1807,1807,2
|
|
20240626,111100,44101858,1805,1805,1805,1805,0
|
|
20240626,111000,44101858,1805,1807,1807,1805,2009
|
|
20240626,110900,40475545,1807,1807,1807,1807,0
|
|
20240626,110800,40475545,1807,1807,1807,1807,1
|
|
20240626,110700,40473738,1807,1807,1807,1807,0
|
|
20240626,110600,40473738,1807,1807,1807,1807,0
|
|
20240626,110500,40473738,1807,1807,1807,1807,0
|
|
20240626,110400,40473738,1807,1807,1807,1807,0
|
|
20240626,110300,40473738,1807,1807,1807,1807,0
|
|
20240626,110200,40473738,1807,1807,1807,1807,0
|
|
20240626,110100,40473738,1807,1807,1807,1807,0
|
|
20240626,110000,40473738,1807,1807,1807,1807,0
|
|
20240626,105900,40473738,1807,1807,1807,1807,11
|
|
20240626,105800,40453861,1810,1807,1810,1805,212
|
|
20240626,105700,40070892,1804,1804,1804,1804,0
|
|
20240626,105600,40070892,1804,1804,1804,1804,0
|
|
20240626,105500,40070892,1804,1804,1804,1804,0
|
|
20240626,105400,40070892,1804,1804,1804,1804,1
|
|
20240626,105300,40069088,1804,1804,1804,1804,0
|
|
20240626,105200,40069088,1804,1804,1804,1804,0
|
|
20240626,105100,40069088,1804,1806,1806,1804,1089
|
|
20240626,105000,38104530,1805,1805,1805,1805,0
|
|
20240626,104900,38104530,1805,1805,1805,1805,0
|
|
20240626,104800,38104530,1805,1805,1805,1805,0
|
|
20240626,104700,38104530,1805,1805,1805,1805,210
|
|
20240626,104600,37725480,1805,1805,1805,1805,32
|
|
20240626,104500,37667720,1804,1804,1804,1804,1057
|
|
20240626,104400,35760892,1804,1804,1804,1804,100
|
|
20240626,104300,35580492,1804,1804,1804,1804,0
|
|
20240626,104200,35580492,1804,1804,1804,1804,0
|
|
20240626,104100,35580492,1804,1804,1804,1804,0
|
|
20240626,104000,35580492,1804,1804,1804,1804,0
|
|
20240626,103900,35580492,1804,1804,1804,1804,0
|
|
20240626,103800,35580492,1804,1803,1804,1803,37
|
|
20240626,103700,35513745,1801,1801,1801,1801,0
|
|
20240626,103600,35513745,1801,1802,1802,1801,5
|
|
20240626,103500,35504739,1804,1804,1804,1804,0
|
|
20240626,103400,35504739,1804,1804,1804,1804,33
|
|
20240626,103300,35445207,1805,1805,1805,1805,0
|
|
20240626,103200,35445207,1805,1805,1805,1805,0
|
|
20240626,103100,35445207,1805,1805,1805,1805,8
|
|
20240626,103000,35430767,1804,1804,1804,1804,0
|
|
20240626,102900,35430767,1804,1803,1804,1803,144
|
|
20240626,102800,35171010,1802,1802,1802,1802,40
|
|
20240626,102700,35098930,1802,1802,1802,1802,0
|
|
20240626,102600,35098930,1802,1802,1802,1802,33
|
|
20240626,102500,35039464,1802,1801,1802,1801,3
|
|
20240626,102400,35034059,1800,1801,1802,1800,55
|
|
20240626,102300,34934979,1803,1803,1803,1803,0
|
|
20240626,102200,34934979,1803,1803,1803,1803,1106
|
|
20240626,102100,32940861,1803,1802,1803,1802,1000
|
|
20240626,102000,31137950,1802,1802,1802,1802,10
|
|
20240626,101900,31119930,1802,1802,1802,1802,29
|
|
20240626,101800,31067672,1802,1802,1802,1802,61
|
|
20240626,101700,30957750,1802,1802,1802,1802,43
|
|
20240626,101600,30880264,1802,1802,1802,1802,0
|
|
20240626,101500,30880264,1802,1802,1802,1802,0
|
|
20240626,101400,30880264,1802,1802,1802,1802,1
|
|
20240626,101300,30878462,1800,1800,1800,1800,101
|
|
20240626,101200,30696662,1801,1802,1802,1801,1000
|
|
20240626,101100,28895652,1803,1803,1803,1803,55
|
|
20240626,101000,28796487,1803,1803,1803,1803,11
|
|
20240626,100900,28776654,1803,1803,1803,1803,0
|
|
20240626,100800,28776654,1803,1803,1803,1803,0
|
|
20240626,100700,28776654,1803,1803,1803,1803,0
|
|
20240626,100600,28776654,1803,1803,1803,1803,0
|
|
20240626,100500,28776654,1803,1803,1803,1803,11
|
|
20240626,100400,28756821,1803,1803,1803,1803,16
|
|
20240626,100300,28727973,1803,1803,1803,1803,7
|
|
20240626,100200,28715352,1803,1803,1803,1803,0
|
|
20240626,100100,28715352,1803,1803,1803,1803,5
|
|
20240626,100000,28706337,1803,1803,1803,1803,0
|
|
20240626,095900,28706337,1803,1803,1803,1803,11
|
|
20240626,095800,28686504,1803,1803,1803,1803,1
|
|
20240626,095700,28684701,1803,1803,1803,1803,1
|
|
20240626,095600,28682898,1801,1803,1803,1801,3001
|
|
20240626,095500,23277429,1803,1803,1803,1803,0
|
|
20240626,095400,23277429,1803,1803,1803,1803,0
|
|
20240626,095300,23277429,1803,1803,1803,1803,0
|
|
20240626,095200,23277429,1803,1803,1803,1803,0
|
|
20240626,095100,23277429,1803,1804,1804,1803,17
|
|
20240626,095000,23246775,1801,1801,1801,1801,0
|
|
20240626,094900,23246775,1801,1801,1801,1801,0
|
|
20240626,094800,23246775,1801,1801,1801,1801,0
|
|
20240626,094700,23246775,1801,1802,1802,1801,170
|
|
20240626,094600,22940595,1804,1804,1804,1804,11
|
|
20240626,094500,22920751,1804,1804,1804,1804,7
|
|
20240626,094400,22908123,1804,1804,1804,1804,21
|
|
20240626,094300,22870239,1804,1804,1804,1804,300
|
|
20240626,094200,22329039,1804,1804,1804,1804,0
|
|
20240626,094100,22329039,1804,1804,1804,1804,0
|
|
20240626,094000,22329039,1804,1804,1804,1804,0
|
|
20240626,093900,22329039,1804,1804,1804,1804,0
|
|
20240626,093800,22329039,1804,1804,1804,1804,20
|
|
20240626,093700,22292959,1804,1804,1804,1804,54
|
|
20240626,093600,22195543,1804,1804,1805,1804,12
|
|
20240626,093500,22173894,1802,1802,1802,1802,1
|
|
20240626,093400,22172092,1804,1804,1804,1804,0
|
|
20240626,093300,22172092,1804,1804,1804,1804,200
|
|
20240626,093200,21811292,1803,1806,1806,1803,455
|
|
20240626,093100,20990618,1806,1807,1807,1806,3000
|
|
20240626,093000,15570998,1809,1809,1809,1809,13
|
|
20240626,092900,15547481,1809,1809,1809,1809,1
|
|
20240626,092800,15545672,1807,1807,1807,1807,1000
|
|
20240626,092700,13738672,1809,1809,1809,1809,10
|
|
20240626,092600,13720582,1810,1810,1810,1810,0
|
|
20240626,092500,13720582,1810,1810,1810,1810,3
|
|
20240626,092400,13715152,1810,1810,1810,1806,506
|
|
20240626,092300,12799300,1808,1810,1810,1808,18
|
|
20240626,092200,12766734,1810,1810,1810,1810,21
|
|
20240626,092100,12728724,1810,1808,1810,1808,129
|
|
20240626,092000,12495472,1808,1809,1809,1808,296
|
|
20240626,091900,11960046,1809,1810,1810,1809,128
|
|
20240626,091800,11728493,1810,1809,1810,1809,372
|
|
20240626,091700,11055544,1809,1814,1814,1809,373
|
|
20240626,091600,10380416,1814,1814,1814,1814,0
|
|
20240626,091500,10380416,1814,1814,1814,1814,10
|
|
20240626,091400,10362276,1810,1815,1815,1810,1901
|
|
20240626,091300,6915978,1839,1839,1839,1839,0
|
|
20240626,091200,6915978,1839,1838,1839,1838,1000
|
|
20240626,091100,5077115,1839,1839,1839,1839,2
|
|
20240626,091000,5073437,1844,1844,1844,1844,0
|
|
20240626,090900,5073437,1844,1844,1844,1844,0
|
|
20240626,090800,5073437,1844,1844,1844,1844,0
|
|
20240626,090700,5073437,1844,1844,1844,1844,0
|
|
20240626,090600,5073437,1844,1844,1844,1844,0
|
|
20240626,090500,5073437,1844,1844,1844,1844,0
|
|
20240626,090400,5073437,1844,1844,1844,1844,0
|
|
20240626,090300,5073437,1844,1815,1844,1815,72
|
|
20240626,090200,4940766,1815,1835,1835,1815,2641
|
|
20240626,090100,145200,1815,1815,1815,1815,0
|
|
20240626,090000,145200,1815,1815,1815,1815,80
|