644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,194000,2614398765,2655,2655,2655,2655,0
|
|
20240626,193900,2614398765,2655,2655,2655,2655,0
|
|
20240626,193800,2614398765,2655,2655,2655,2655,0
|
|
20240626,193700,2614398765,2655,2655,2655,2655,0
|
|
20240626,193600,2614398765,2655,2655,2655,2655,0
|
|
20240626,193500,2614398765,2655,2655,2655,2655,0
|
|
20240626,193400,2614398765,2655,2655,2655,2655,0
|
|
20240626,193300,2614398765,2655,2655,2655,2655,0
|
|
20240626,193200,2614398765,2655,2655,2655,2655,0
|
|
20240626,193100,2614398765,2655,2655,2655,2655,0
|
|
20240626,193000,2614398765,2655,2655,2655,2655,0
|
|
20240626,192900,2614398765,2655,2655,2655,2655,0
|
|
20240626,192800,2614398765,2655,2655,2655,2655,0
|
|
20240626,192700,2614398765,2655,2655,2655,2655,0
|
|
20240626,192600,2614398765,2655,2655,2655,2655,0
|
|
20240626,192500,2614398765,2655,2655,2655,2655,0
|
|
20240626,192400,2614398765,2655,2655,2655,2655,0
|
|
20240626,192300,2614398765,2655,2655,2655,2655,0
|
|
20240626,192200,2614398765,2655,2655,2655,2655,0
|
|
20240626,192100,2614398765,2655,2655,2655,2655,0
|
|
20240626,192000,2614398765,2655,2655,2655,2655,0
|
|
20240626,191900,2614398765,2655,2655,2655,2655,0
|
|
20240626,191800,2614398765,2655,2655,2655,2655,0
|
|
20240626,191700,2614398765,2655,2655,2655,2655,0
|
|
20240626,191600,2614398765,2655,2655,2655,2655,0
|
|
20240626,191500,2614398765,2655,2655,2655,2655,0
|
|
20240626,191400,2614398765,2655,2655,2655,2655,0
|
|
20240626,191300,2614398765,2655,2655,2655,2655,0
|
|
20240626,191200,2614398765,2655,2655,2655,2655,0
|
|
20240626,191100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,191000,2614398765,2655,2655,2655,2655,0
|
|
20240626,190900,2614398765,2655,2655,2655,2655,0
|
|
20240626,190800,2614398765,2655,2655,2655,2655,0
|
|
20240626,190700,2614398765,2655,2655,2655,2655,0
|
|
20240626,190600,2614398765,2655,2655,2655,2655,0
|
|
20240626,190500,2614398765,2655,2655,2655,2655,0
|
|
20240626,190400,2614398765,2655,2655,2655,2655,0
|
|
20240626,190300,2614398765,2655,2655,2655,2655,0
|
|
20240626,190200,2614398765,2655,2655,2655,2655,0
|
|
20240626,190100,2614398765,2655,2655,2655,2655,0
|
|
20240626,190000,2614398765,2655,2655,2655,2655,0
|
|
20240626,185900,2614398765,2655,2655,2655,2655,0
|
|
20240626,185800,2614398765,2655,2655,2655,2655,0
|
|
20240626,185700,2614398765,2655,2655,2655,2655,0
|
|
20240626,185600,2614398765,2655,2655,2655,2655,0
|
|
20240626,185500,2614398765,2655,2655,2655,2655,0
|
|
20240626,185400,2614398765,2655,2655,2655,2655,0
|
|
20240626,185300,2614398765,2655,2655,2655,2655,0
|
|
20240626,185200,2614398765,2655,2655,2655,2655,0
|
|
20240626,185100,2614398765,2655,2655,2655,2655,0
|
|
20240626,185000,2614398765,2655,2655,2655,2655,0
|
|
20240626,184900,2614398765,2655,2655,2655,2655,0
|
|
20240626,184800,2614398765,2655,2655,2655,2655,0
|
|
20240626,184700,2614398765,2655,2655,2655,2655,0
|
|
20240626,184600,2614398765,2655,2655,2655,2655,0
|
|
20240626,184500,2614398765,2655,2655,2655,2655,0
|
|
20240626,184400,2614398765,2655,2655,2655,2655,0
|
|
20240626,184300,2614398765,2655,2655,2655,2655,0
|
|
20240626,184200,2614398765,2655,2655,2655,2655,0
|
|
20240626,184100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,184000,2614398765,2655,2655,2655,2655,0
|
|
20240626,183900,2614398765,2655,2655,2655,2655,0
|
|
20240626,183800,2614398765,2655,2655,2655,2655,0
|
|
20240626,183700,2614398765,2655,2655,2655,2655,0
|
|
20240626,183600,2614398765,2655,2655,2655,2655,0
|
|
20240626,183500,2614398765,2655,2655,2655,2655,0
|
|
20240626,183400,2614398765,2655,2655,2655,2655,0
|
|
20240626,183300,2614398765,2655,2655,2655,2655,0
|
|
20240626,183200,2614398765,2655,2655,2655,2655,0
|
|
20240626,183100,2614398765,2655,2655,2655,2655,0
|
|
20240626,183000,2614398765,2655,2655,2655,2655,0
|
|
20240626,182900,2614398765,2655,2655,2655,2655,0
|
|
20240626,182800,2614398765,2655,2655,2655,2655,0
|
|
20240626,182700,2614398765,2655,2655,2655,2655,0
|
|
20240626,182600,2614398765,2655,2655,2655,2655,0
|
|
20240626,182500,2614398765,2655,2655,2655,2655,0
|
|
20240626,182400,2614398765,2655,2655,2655,2655,0
|
|
20240626,182300,2614398765,2655,2655,2655,2655,0
|
|
20240626,182200,2614398765,2655,2655,2655,2655,0
|
|
20240626,182100,2614398765,2655,2655,2655,2655,0
|
|
20240626,182000,2614398765,2655,2655,2655,2655,0
|
|
20240626,181900,2614398765,2655,2655,2655,2655,0
|
|
20240626,181800,2614398765,2655,2655,2655,2655,0
|
|
20240626,181700,2614398765,2655,2655,2655,2655,0
|
|
20240626,181600,2614398765,2655,2655,2655,2655,0
|
|
20240626,181500,2614398765,2655,2655,2655,2655,0
|
|
20240626,181400,2614398765,2655,2655,2655,2655,0
|
|
20240626,181300,2614398765,2655,2655,2655,2655,0
|
|
20240626,181200,2614398765,2655,2655,2655,2655,0
|
|
20240626,181100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,181000,2614398765,2655,2655,2655,2655,0
|
|
20240626,180900,2614398765,2655,2655,2655,2655,0
|
|
20240626,180800,2614398765,2655,2655,2655,2655,0
|
|
20240626,180700,2614398765,2655,2655,2655,2655,0
|
|
20240626,180600,2614398765,2655,2655,2655,2655,0
|
|
20240626,180500,2614398765,2655,2655,2655,2655,0
|
|
20240626,180400,2614398765,2655,2655,2655,2655,0
|
|
20240626,180300,2614398765,2655,2655,2655,2655,0
|
|
20240626,180200,2614398765,2655,2655,2655,2655,0
|
|
20240626,180100,2614398765,2655,2655,2655,2655,0
|
|
20240626,180000,2614398765,2655,2655,2655,2655,0
|
|
20240626,175900,2614398765,2655,2655,2655,2655,0
|
|
20240626,175800,2614398765,2655,2655,2655,2655,0
|
|
20240626,175700,2614398765,2655,2655,2655,2655,0
|
|
20240626,175600,2614398765,2655,2655,2655,2655,0
|
|
20240626,175500,2614398765,2655,2655,2655,2655,0
|
|
20240626,175400,2614398765,2655,2655,2655,2655,0
|
|
20240626,175300,2614398765,2655,2655,2655,2655,0
|
|
20240626,175200,2614398765,2655,2655,2655,2655,0
|
|
20240626,175100,2614398765,2655,2655,2655,2655,0
|
|
20240626,175000,2614398765,2655,2655,2655,2655,0
|
|
20240626,174900,2614398765,2655,2655,2655,2655,0
|
|
20240626,174800,2614398765,2655,2655,2655,2655,0
|
|
20240626,174700,2614398765,2655,2655,2655,2655,0
|
|
20240626,174600,2614398765,2655,2655,2655,2655,0
|
|
20240626,174500,2614398765,2655,2655,2655,2655,0
|
|
20240626,174400,2614398765,2655,2655,2655,2655,0
|
|
20240626,174300,2614398765,2655,2655,2655,2655,0
|
|
20240626,174200,2614398765,2655,2655,2655,2655,0
|
|
20240626,174100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,174000,2614398765,2655,2655,2655,2655,0
|
|
20240626,173900,2614398765,2655,2655,2655,2655,0
|
|
20240626,173800,2614398765,2655,2655,2655,2655,0
|
|
20240626,173700,2614398765,2655,2655,2655,2655,0
|
|
20240626,173600,2614398765,2655,2655,2655,2655,0
|
|
20240626,173500,2614398765,2655,2655,2655,2655,0
|
|
20240626,173400,2614398765,2655,2655,2655,2655,0
|
|
20240626,173300,2614398765,2655,2655,2655,2655,0
|
|
20240626,173200,2614398765,2655,2655,2655,2655,0
|
|
20240626,173100,2614398765,2655,2655,2655,2655,0
|
|
20240626,173000,2614398765,2655,2655,2655,2655,0
|
|
20240626,172900,2614398765,2655,2655,2655,2655,0
|
|
20240626,172800,2614398765,2655,2655,2655,2655,0
|
|
20240626,172700,2614398765,2655,2655,2655,2655,0
|
|
20240626,172600,2614398765,2655,2655,2655,2655,0
|
|
20240626,172500,2614398765,2655,2655,2655,2655,0
|
|
20240626,172400,2614398765,2655,2655,2655,2655,0
|
|
20240626,172300,2614398765,2655,2655,2655,2655,0
|
|
20240626,172200,2614398765,2655,2655,2655,2655,0
|
|
20240626,172100,2614398765,2655,2655,2655,2655,0
|
|
20240626,172000,2614398765,2655,2655,2655,2655,0
|
|
20240626,171900,2614398765,2655,2655,2655,2655,0
|
|
20240626,171800,2614398765,2655,2655,2655,2655,0
|
|
20240626,171700,2614398765,2655,2655,2655,2655,0
|
|
20240626,171600,2614398765,2655,2655,2655,2655,0
|
|
20240626,171500,2614398765,2655,2655,2655,2655,0
|
|
20240626,171400,2614398765,2655,2655,2655,2655,0
|
|
20240626,171300,2614398765,2655,2655,2655,2655,0
|
|
20240626,171200,2614398765,2655,2655,2655,2655,0
|
|
20240626,171100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,171000,2614398765,2655,2655,2655,2655,0
|
|
20240626,170900,2614398765,2655,2655,2655,2655,0
|
|
20240626,170800,2614398765,2655,2655,2655,2655,0
|
|
20240626,170700,2614398765,2655,2655,2655,2655,0
|
|
20240626,170600,2614398765,2655,2655,2655,2655,0
|
|
20240626,170500,2614398765,2655,2655,2655,2655,0
|
|
20240626,170400,2614398765,2655,2655,2655,2655,0
|
|
20240626,170300,2614398765,2655,2655,2655,2655,0
|
|
20240626,170200,2614398765,2655,2655,2655,2655,0
|
|
20240626,170100,2614398765,2655,2655,2655,2655,0
|
|
20240626,170000,2614398765,2655,2655,2655,2655,0
|
|
20240626,165900,2614398765,2655,2655,2655,2655,0
|
|
20240626,165800,2614398765,2655,2655,2655,2655,0
|
|
20240626,165700,2614398765,2655,2655,2655,2655,0
|
|
20240626,165600,2614398765,2655,2655,2655,2655,0
|
|
20240626,165500,2614398765,2655,2655,2655,2655,0
|
|
20240626,165400,2614398765,2655,2655,2655,2655,0
|
|
20240626,165300,2614398765,2655,2655,2655,2655,0
|
|
20240626,165200,2614398765,2655,2655,2655,2655,0
|
|
20240626,165100,2614398765,2655,2655,2655,2655,0
|
|
20240626,165000,2614398765,2655,2655,2655,2655,0
|
|
20240626,164900,2614398765,2655,2655,2655,2655,0
|
|
20240626,164800,2614398765,2655,2655,2655,2655,0
|
|
20240626,164700,2614398765,2655,2655,2655,2655,0
|
|
20240626,164600,2614398765,2655,2655,2655,2655,0
|
|
20240626,164500,2614398765,2655,2655,2655,2655,0
|
|
20240626,164400,2614398765,2655,2655,2655,2655,0
|
|
20240626,164300,2614398765,2655,2655,2655,2655,0
|
|
20240626,164200,2614398765,2655,2655,2655,2655,0
|
|
20240626,164100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,164000,2614398765,2655,2655,2655,2655,0
|
|
20240626,163900,2614398765,2655,2655,2655,2655,0
|
|
20240626,163800,2614398765,2655,2655,2655,2655,0
|
|
20240626,163700,2614398765,2655,2655,2655,2655,0
|
|
20240626,163600,2614398765,2655,2655,2655,2655,0
|
|
20240626,163500,2614398765,2655,2655,2655,2655,0
|
|
20240626,163400,2614398765,2655,2655,2655,2655,0
|
|
20240626,163300,2614398765,2655,2655,2655,2655,0
|
|
20240626,163200,2614398765,2655,2655,2655,2655,0
|
|
20240626,163100,2614398765,2655,2655,2655,2655,0
|
|
20240626,163000,2614398765,2655,2655,2655,2655,0
|
|
20240626,162900,2614398765,2655,2655,2655,2655,0
|
|
20240626,162800,2614398765,2655,2655,2655,2655,0
|
|
20240626,162700,2614398765,2655,2655,2655,2655,0
|
|
20240626,162600,2614398765,2655,2655,2655,2655,0
|
|
20240626,162500,2614398765,2655,2655,2655,2655,0
|
|
20240626,162400,2614398765,2655,2655,2655,2655,0
|
|
20240626,162300,2614398765,2655,2655,2655,2655,0
|
|
20240626,162200,2614398765,2655,2655,2655,2655,0
|
|
20240626,162100,2614398765,2655,2655,2655,2655,0
|
|
20240626,162000,2614398765,2655,2655,2655,2655,0
|
|
20240626,161900,2614398765,2655,2655,2655,2655,0
|
|
20240626,161800,2614398765,2655,2655,2655,2655,0
|
|
20240626,161700,2614398765,2655,2655,2655,2655,0
|
|
20240626,161600,2614398765,2655,2655,2655,2655,0
|
|
20240626,161500,2614398765,2655,2655,2655,2655,0
|
|
20240626,161400,2614398765,2655,2655,2655,2655,0
|
|
20240626,161300,2614398765,2655,2655,2655,2655,0
|
|
20240626,161200,2614398765,2655,2655,2655,2655,0
|
|
20240626,161100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,161000,2614398765,2655,2655,2655,2655,0
|
|
20240626,160900,2614398765,2655,2655,2655,2655,0
|
|
20240626,160800,2614398765,2655,2655,2655,2655,0
|
|
20240626,160700,2614398765,2655,2655,2655,2655,0
|
|
20240626,160600,2614398765,2655,2655,2655,2655,0
|
|
20240626,160500,2614398765,2655,2655,2655,2655,0
|
|
20240626,160400,2614398765,2655,2655,2655,2655,0
|
|
20240626,160300,2614398765,2655,2655,2655,2655,0
|
|
20240626,160200,2614398765,2655,2655,2655,2655,0
|
|
20240626,160100,2614398765,2655,2655,2655,2655,0
|
|
20240626,160000,2614398765,2655,2655,2655,2655,0
|
|
20240626,155900,2614398765,2655,2655,2655,2655,0
|
|
20240626,155800,2614398765,2655,2655,2655,2655,0
|
|
20240626,155700,2614398765,2655,2655,2655,2655,0
|
|
20240626,155600,2614398765,2655,2655,2655,2655,0
|
|
20240626,155500,2614398765,2655,2655,2655,2655,0
|
|
20240626,155400,2614398765,2655,2655,2655,2655,0
|
|
20240626,155300,2614398765,2655,2655,2655,2655,0
|
|
20240626,155200,2614398765,2655,2655,2655,2655,0
|
|
20240626,155100,2614398765,2655,2655,2655,2655,0
|
|
20240626,155000,2614398765,2655,2655,2655,2655,0
|
|
20240626,154900,2614398765,2655,2655,2655,2655,0
|
|
20240626,154800,2614398765,2655,2655,2655,2655,0
|
|
20240626,154700,2614398765,2655,2655,2655,2655,0
|
|
20240626,154600,2614398765,2655,2655,2655,2655,0
|
|
20240626,154500,2614398765,2655,2655,2655,2655,0
|
|
20240626,154400,2614398765,2655,2655,2655,2655,0
|
|
20240626,154300,2614398765,2655,2655,2655,2655,0
|
|
20240626,154200,2614398765,2655,2655,2655,2655,0
|
|
20240626,154100,2614398765,2655,2655,2655,2655,18205
|
|
20240626,154000,2614398765,2655,2655,2655,2655,0
|
|
20240626,153900,2614398765,2655,2655,2655,2655,0
|
|
20240626,153800,2614398765,2655,2655,2655,2655,0
|
|
20240626,153700,2614398765,2655,2655,2655,2655,0
|
|
20240626,153600,2614398765,2655,2655,2655,2655,0
|
|
20240626,153500,2614398765,2655,2655,2655,2655,0
|
|
20240626,153400,2614398765,2655,2655,2655,2655,0
|
|
20240626,153300,2614398765,2655,2655,2655,2655,0
|
|
20240626,153200,2614398765,2655,2655,2655,2655,0
|
|
20240626,153100,2614398765,2655,2655,2655,2655,0
|
|
20240626,153000,2614398765,2655,2655,2655,2655,18205
|
|
20240626,152900,2566064490,2655,2655,2655,2655,0
|
|
20240626,152800,2566064490,2655,2655,2655,2655,0
|
|
20240626,152700,2566064490,2655,2655,2655,2655,0
|
|
20240626,152600,2566064490,2655,2655,2655,2655,0
|
|
20240626,152500,2566064490,2655,2655,2655,2655,0
|
|
20240626,152400,2566064490,2655,2655,2655,2655,0
|
|
20240626,152300,2566064490,2655,2655,2655,2655,0
|
|
20240626,152200,2566064490,2655,2655,2655,2655,0
|
|
20240626,152100,2566064490,2655,2655,2655,2655,0
|
|
20240626,152000,2566064490,2655,2655,2655,2655,0
|
|
20240626,151900,2566064490,2655,2655,2655,2650,1021
|
|
20240626,151800,2563357515,2650,2650,2655,2650,64
|
|
20240626,151700,2563187890,2655,2655,2655,2655,680
|
|
20240626,151600,2561382490,2655,2655,2655,2655,6002
|
|
20240626,151500,2545447180,2650,2650,2655,2650,3791
|
|
20240626,151400,2535398575,2655,2655,2655,2655,943
|
|
20240626,151300,2532894910,2655,2655,2655,2650,6041
|
|
20240626,151200,2516882430,2660,2655,2660,2655,3677
|
|
20240626,151100,2507119990,2655,2655,2655,2650,606
|
|
20240626,151000,2505512110,2650,2660,2660,2650,2745
|
|
20240626,150900,2498224875,2660,2660,2660,2655,851
|
|
20240626,150800,2495961965,2655,2650,2655,2650,2891
|
|
20240626,150700,2488286430,2650,2650,2650,2650,184
|
|
20240626,150600,2487798830,2655,2655,2655,2655,131
|
|
20240626,150500,2487451025,2655,2655,2655,2655,1185
|
|
20240626,150400,2484304850,2655,2655,2655,2655,10917
|
|
20240626,150300,2455320215,2660,2655,2660,2655,761
|
|
20240626,150200,2453295985,2660,2660,2660,2660,141
|
|
20240626,150100,2452920925,2655,2660,2660,2655,406
|
|
20240626,150000,2451840990,2660,2655,2660,2655,2
|
|
20240626,145900,2451835675,2660,2660,2660,2660,139
|
|
20240626,145800,2451465935,2660,2660,2660,2660,300
|
|
20240626,145700,2450667935,2660,2660,2660,2660,583
|
|
20240626,145600,2449117155,2660,2660,2660,2660,503
|
|
20240626,145500,2447779175,2660,2660,2660,2660,784
|
|
20240626,145400,2445693735,2660,2660,2660,2660,617
|
|
20240626,145300,2444052515,2660,2660,2660,2660,200
|
|
20240626,145200,2443520515,2660,2655,2660,2655,5624
|
|
20240626,145100,2428569675,2655,2655,2655,2655,378
|
|
20240626,145000,2427566085,2655,2660,2660,2655,1441
|
|
20240626,144900,2423733725,2660,2660,2660,2655,2620
|
|
20240626,144800,2416774640,2660,2655,2660,2655,671
|
|
20240626,144700,2414993130,2655,2655,2655,2655,0
|
|
20240626,144600,2414993130,2655,2655,2655,2655,7
|
|
20240626,144500,2414974545,2655,2655,2655,2655,2
|
|
20240626,144400,2414969235,2655,2650,2655,2650,2640
|
|
20240626,144300,2407971235,2655,2655,2655,2655,0
|
|
20240626,144200,2407971235,2655,2650,2660,2650,1611
|
|
20240626,144100,2403699030,2650,2655,2655,2650,15863
|
|
20240626,144000,2361586465,2655,2655,2655,2655,6100
|
|
20240626,143900,2345390965,2660,2660,2660,2660,6
|
|
20240626,143800,2345375005,2660,2650,2660,2650,552
|
|
20240626,143700,2343909425,2655,2660,2660,2655,2
|
|
20240626,143600,2343904110,2660,2660,2660,2660,357
|
|
20240626,143500,2342954490,2660,2660,2660,2660,187
|
|
20240626,143400,2342457070,2660,2650,2660,2650,6
|
|
20240626,143300,2342441160,2655,2655,2655,2655,0
|
|
20240626,143200,2342441160,2655,2655,2660,2655,1497
|
|
20240626,143100,2338466565,2660,2660,2660,2660,601
|
|
20240626,143000,2336867905,2660,2655,2660,2650,2302
|
|
20240626,142900,2330763740,2650,2660,2660,2650,3001
|
|
20240626,142800,2322804095,2655,2660,2660,2655,1297
|
|
20240626,142700,2319358560,2660,2660,2660,2660,6
|
|
20240626,142600,2319342600,2660,2655,2660,2655,161
|
|
20240626,142500,2318914345,2655,2655,2660,2650,945
|
|
20240626,142400,2316405375,2655,2660,2660,2655,112
|
|
20240626,142300,2316108010,2650,2655,2655,2650,1910
|
|
20240626,142200,2311044465,2655,2655,2655,2655,6
|
|
20240626,142100,2311028535,2660,2660,2660,2660,10
|
|
20240626,142000,2311001935,2660,2660,2660,2660,0
|
|
20240626,141900,2311001935,2660,2655,2660,2650,4212
|
|
20240626,141800,2299824785,2660,2655,2660,2655,3001
|
|
20240626,141700,2291857125,2655,2655,2655,2655,987
|
|
20240626,141600,2289236640,2660,2660,2660,2660,1
|
|
20240626,141500,2289233980,2655,2655,2655,2655,188
|
|
20240626,141400,2288734840,2655,2655,2655,2655,1266
|
|
20240626,141300,2285373610,2655,2660,2660,2655,191
|
|
20240626,141200,2284866495,2655,2655,2655,2655,582
|
|
20240626,141100,2283321285,2655,2660,2660,2655,69
|
|
20240626,141000,2283137900,2655,2655,2660,2650,872
|
|
20240626,140900,2280824280,2655,2655,2655,2650,2792
|
|
20240626,140800,2273413020,2655,2655,2655,2655,18
|
|
20240626,140700,2273365230,2655,2655,2655,2655,1
|
|
20240626,140600,2273362575,2650,2650,2650,2650,37
|
|
20240626,140500,2273264525,2650,2650,2650,2650,4323
|
|
20240626,140400,2261808575,2650,2650,2655,2645,161
|
|
20240626,140300,2261382465,2655,2655,2655,2655,1
|
|
20240626,140200,2261379810,2645,2650,2650,2645,2370
|
|
20240626,140100,2255100635,2650,2650,2650,2650,631
|
|
20240626,140000,2253428485,2650,2650,2655,2650,4982
|
|
20240626,135900,2240226180,2655,2655,2655,2655,50
|
|
20240626,135800,2240093430,2655,2655,2655,2655,10
|
|
20240626,135700,2240066880,2655,2660,2660,2655,1060
|
|
20240626,135600,2237252570,2655,2650,2655,2650,4189
|
|
20240626,135500,2226151620,2650,2660,2660,2650,1098
|
|
20240626,135400,2223237110,2660,2660,2660,2650,111
|
|
20240626,135300,2222942850,2660,2660,2660,2660,404
|
|
20240626,135200,2221868210,2660,2660,2660,2660,0
|
|
20240626,135100,2221868210,2660,2650,2660,2650,3022
|
|
20240626,135000,2213854210,2650,2645,2650,2645,2180
|
|
20240626,134900,2208078710,2650,2660,2660,2650,21491
|
|
20240626,134800,2151072190,2665,2660,2665,2660,454
|
|
20240626,134700,2149864545,2660,2660,2660,2660,935
|
|
20240626,134600,2147377445,2665,2660,2665,2660,503
|
|
20240626,134500,2146039455,2660,2660,2660,2660,201
|
|
20240626,134400,2145504795,2655,2660,2660,2655,1947
|
|
20240626,134300,2140330415,2660,2660,2660,2660,0
|
|
20240626,134200,2140330415,2660,2660,2660,2660,1
|
|
20240626,134100,2140327755,2655,2660,2665,2655,510
|
|
20240626,134000,2138971520,2655,2660,2660,2655,1139
|
|
20240626,133900,2135943765,2665,2665,2665,2660,2472
|
|
20240626,133800,2129367740,2665,2665,2665,2665,400
|
|
20240626,133700,2128301740,2665,2665,2670,2665,1407
|
|
20240626,133600,2124548355,2665,2665,2670,2665,3381
|
|
20240626,133500,2115537585,2665,2665,2665,2665,3073
|
|
20240626,133400,2107348040,2660,2660,2665,2660,1767
|
|
20240626,133300,2102647220,2660,2655,2660,2655,1673
|
|
20240626,133200,2098205300,2655,2650,2655,2650,7404
|
|
20240626,133100,2078582240,2655,2660,2660,2655,549
|
|
20240626,133000,2077124640,2655,2655,2655,2650,237
|
|
20240626,132900,2076496405,2655,2655,2655,2655,2
|
|
20240626,132800,2076491095,2660,2660,2660,2650,9106
|
|
20240626,132700,2052306245,2655,2655,2655,2655,0
|
|
20240626,132600,2052306245,2655,2660,2660,2655,502
|
|
20240626,132500,2050970935,2655,2660,2660,2655,3081
|
|
20240626,132400,2042785880,2660,2655,2660,2655,455
|
|
20240626,132300,2041577400,2655,2660,2660,2655,62
|
|
20240626,132200,2041412585,2660,2660,2665,2660,1001
|
|
20240626,132100,2038749920,2660,2660,2660,2660,1370
|
|
20240626,132000,2035105720,2660,2655,2660,2655,6
|
|
20240626,131900,2035089785,2660,2650,2660,2650,370
|
|
20240626,131800,2034108605,2660,2660,2660,2655,8120
|
|
20240626,131700,2012549445,2660,2665,2665,2660,9
|
|
20240626,131600,2012525485,2665,2660,2665,2660,50
|
|
20240626,131500,2012392385,2660,2660,2660,2660,235
|
|
20240626,131400,2011767285,2660,2655,2660,2655,2191
|
|
20240626,131300,2005939325,2660,2660,2660,2655,30
|
|
20240626,131200,2005859575,2655,2660,2660,2655,711
|
|
20240626,131100,2003969370,2660,2660,2660,2660,40
|
|
20240626,131000,2003862970,2660,2660,2660,2660,5
|
|
20240626,130900,2003849670,2660,2665,2665,2660,1032
|
|
20240626,130800,2001099405,2665,2665,2665,2665,510
|
|
20240626,130700,1999740255,2665,2660,2665,2660,459
|
|
20240626,130600,1998518865,2660,2655,2660,2655,1164
|
|
20240626,130500,1995428380,2655,2655,2655,2655,45
|
|
20240626,130400,1995308905,2655,2650,2655,2650,542
|
|
20240626,130300,1993872595,2655,2650,2655,2650,1267
|
|
20240626,130200,1990508900,2650,2650,2655,2650,14
|
|
20240626,130100,1990471795,2645,2650,2650,2645,3666
|
|
20240626,130000,1980760060,2655,2655,2655,2655,284
|
|
20240626,125900,1980006040,2655,2655,2655,2655,152
|
|
20240626,125800,1979602480,2655,2650,2655,2650,306
|
|
20240626,125700,1978791575,2655,2650,2655,2645,1494
|
|
20240626,125600,1974832510,2655,2655,2655,2655,0
|
|
20240626,125500,1974832510,2655,2655,2655,2655,173
|
|
20240626,125400,1974373195,2655,2650,2655,2645,616
|
|
20240626,125300,1972742285,2650,2650,2650,2650,861
|
|
20240626,125200,1970460635,2650,2650,2650,2645,562
|
|
20240626,125100,1968974090,2650,2650,2650,2650,0
|
|
20240626,125000,1968974090,2650,2650,2650,2650,77
|
|
20240626,124900,1968770040,2650,2650,2650,2650,28
|
|
20240626,124800,1968695840,2650,2650,2650,2650,11
|
|
20240626,124700,1968666690,2650,2655,2655,2645,381
|
|
20240626,124600,1967658800,2650,2650,2650,2650,682
|
|
20240626,124500,1965851500,2650,2650,2650,2650,607
|
|
20240626,124400,1964242950,2645,2650,2650,2645,2
|
|
20240626,124300,1964237655,2650,2645,2650,2645,17
|
|
20240626,124200,1964192685,2645,2645,2645,2645,23
|
|
20240626,124100,1964131850,2645,2650,2650,2645,5171
|
|
20240626,124000,1950452555,2650,2650,2650,2650,345
|
|
20240626,123900,1949538305,2650,2645,2650,2645,13
|
|
20240626,123800,1949503905,2650,2650,2650,2650,101
|
|
20240626,123700,1949236255,2645,2645,2645,2645,133
|
|
20240626,123600,1948884470,2645,2645,2645,2645,442
|
|
20240626,123500,1947715380,2645,2650,2650,2645,60
|
|
20240626,123400,1947556575,2650,2645,2650,2645,950
|
|
20240626,123300,1945042965,2645,2650,2650,2645,1010
|
|
20240626,123200,1942371465,2650,2640,2650,2640,4739
|
|
20240626,123100,1929841535,2645,2645,2645,2645,0
|
|
20240626,123000,1929841535,2645,2645,2645,2645,108
|
|
20240626,122900,1929555875,2645,2645,2645,2645,239
|
|
20240626,122800,1928923720,2645,2640,2645,2640,463
|
|
20240626,122700,1927701100,2640,2640,2640,2635,501
|
|
20240626,122600,1926378960,2640,2645,2645,2640,150
|
|
20240626,122500,1925982900,2645,2645,2645,2640,945
|
|
20240626,122400,1923488090,2645,2645,2645,2645,4
|
|
20240626,122300,1923477510,2645,2640,2645,2635,2715
|
|
20240626,122200,1916316700,2635,2640,2640,2635,1297
|
|
20240626,122100,1912897880,2635,2640,2640,2635,143
|
|
20240626,122000,1912520385,2635,2640,2640,2635,8012
|
|
20240626,121900,1891408250,2635,2640,2640,2635,434
|
|
20240626,121800,1890264525,2640,2640,2640,2640,284
|
|
20240626,121700,1889514765,2640,2640,2640,2640,100
|
|
20240626,121600,1889250765,2640,2635,2640,2635,587
|
|
20240626,121500,1887704015,2635,2640,2640,2635,2381
|
|
20240626,121400,1881429485,2640,2640,2640,2640,211
|
|
20240626,121300,1880872445,2640,2640,2640,2635,634
|
|
20240626,121200,1879199200,2640,2635,2640,2635,550
|
|
20240626,121100,1877747450,2640,2640,2640,2630,11531
|
|
20240626,121000,1847365605,2640,2635,2640,2635,409
|
|
20240626,120900,1846287870,2640,2640,2640,2640,735
|
|
20240626,120800,1844347470,2640,2640,2640,2640,1118
|
|
20240626,120700,1841395950,2640,2640,2640,2640,4153
|
|
20240626,120600,1830432030,2640,2640,2640,2635,8426
|
|
20240626,120500,1808218550,2645,2640,2645,2640,1678
|
|
20240626,120400,1803788610,2640,2635,2640,2635,2282
|
|
20240626,120300,1797768670,2640,2635,2640,2635,2856
|
|
20240626,120200,1790228870,2635,2645,2645,2635,8437
|
|
20240626,120100,1767954605,2645,2650,2650,2645,4179
|
|
20240626,120000,1756899485,2650,2650,2650,2650,5268
|
|
20240626,115900,1742939285,2650,2650,2650,2645,36
|
|
20240626,115800,1742843940,2650,2650,2650,2645,1601
|
|
20240626,115700,1738601295,2655,2655,2655,2655,3
|
|
20240626,115600,1738593330,2655,2650,2660,2650,1374
|
|
20240626,115500,1734952085,2650,2645,2650,2640,8104
|
|
20240626,115400,1713518540,2645,2650,2650,2645,15330
|
|
20240626,115300,1672906725,2655,2660,2660,2655,1399
|
|
20240626,115200,1669189385,2660,2660,2660,2660,0
|
|
20240626,115100,1669189385,2660,2660,2665,2655,753
|
|
20240626,115000,1667189150,2665,2660,2665,2650,8151
|
|
20240626,114900,1645555140,2655,2660,2660,2655,7211
|
|
20240626,114800,1626408880,2660,2660,2660,2660,201
|
|
20240626,114700,1625874220,2660,2665,2665,2655,1036
|
|
20240626,114600,1623118385,2665,2665,2665,2660,632
|
|
20240626,114500,1621434705,2665,2655,2665,2655,2606
|
|
20240626,114400,1614509740,2655,2670,2670,2655,39622
|
|
20240626,114300,1509122710,2670,2670,2670,2670,812
|
|
20240626,114200,1506954670,2670,2670,2675,2670,103
|
|
20240626,114100,1506679655,2670,2665,2670,2665,128
|
|
20240626,114000,1506337995,2665,2665,2670,2665,1941
|
|
20240626,113900,1501162855,2665,2665,2665,2665,652
|
|
20240626,113800,1499425275,2665,2675,2675,2665,4331
|
|
20240626,113700,1487870575,2670,2670,2670,2670,1336
|
|
20240626,113600,1484303455,2675,2670,2675,2670,108
|
|
20240626,113500,1484015055,2670,2665,2675,2665,265
|
|
20240626,113400,1483308545,2670,2670,2675,2670,1201
|
|
20240626,113300,1480101870,2665,2675,2675,2665,675
|
|
20240626,113200,1478296775,2675,2675,2675,2665,3049
|
|
20240626,113100,1470163700,2670,2670,2675,2670,14
|
|
20240626,113000,1470126310,2670,2670,2670,2670,3000
|
|
20240626,112900,1462116310,2670,2665,2670,2665,1009
|
|
20240626,112800,1459426485,2670,2670,2670,2670,203
|
|
20240626,112700,1458884475,2675,2670,2675,2665,2204
|
|
20240626,112600,1453000095,2675,2675,2675,2675,1001
|
|
20240626,112500,1450322420,2670,2670,2675,2670,877
|
|
20240626,112400,1447980825,2670,2675,2680,2670,19945
|
|
20240626,112300,1394701530,2685,2675,2685,2675,501
|
|
20240626,112200,1393361345,2675,2675,2675,2675,4
|
|
20240626,112100,1393350645,2685,2685,2685,2685,2616
|
|
20240626,112000,1386326685,2675,2680,2680,2675,3061
|
|
20240626,111900,1378138500,2685,2685,2685,2680,1012
|
|
20240626,111800,1375425760,2680,2675,2680,2675,2635
|
|
20240626,111700,1368373730,2675,2680,2680,2675,506
|
|
20240626,111600,1367020150,2685,2675,2685,2675,581
|
|
20240626,111500,1365465885,2680,2675,2685,2675,1871
|
|
20240626,111400,1360459690,2675,2680,2680,2675,461
|
|
20240626,111300,1359226260,2680,2680,2690,2675,2686
|
|
20240626,111200,1352031180,2690,2680,2690,2680,560
|
|
20240626,111100,1350530365,2680,2680,2690,2680,1425
|
|
20240626,111000,1346711345,2680,2680,2680,2675,1012
|
|
20240626,110900,1344003415,2680,2685,2685,2680,7580
|
|
20240626,110800,1323689010,2680,2680,2680,2680,1292
|
|
20240626,110700,1320226450,2685,2690,2690,2680,1126
|
|
20240626,110600,1317206760,2685,2690,2690,2685,270
|
|
20240626,110500,1316481750,2690,2690,2690,2690,30
|
|
20240626,110400,1316401050,2690,2690,2690,2685,4750
|
|
20240626,110300,1303638525,2690,2685,2690,2685,909
|
|
20240626,110200,1301196010,2685,2690,2690,2685,98
|
|
20240626,110100,1300932760,2690,2685,2690,2685,103
|
|
20240626,110000,1300656190,2685,2685,2685,2685,1150
|
|
20240626,105900,1297568440,2685,2685,2685,2685,1320
|
|
20240626,105800,1294024240,2685,2685,2685,2680,404
|
|
20240626,105700,1292941005,2685,2690,2690,2685,101
|
|
20240626,105600,1292669815,2685,2685,2690,2680,2089
|
|
20240626,105500,1287060830,2685,2690,2690,2685,1019
|
|
20240626,105400,1284324810,2685,2685,2685,2685,1693
|
|
20240626,105300,1279779105,2685,2685,2685,2680,277
|
|
20240626,105200,1279036690,2685,2680,2685,2680,1515
|
|
20240626,105100,1274968925,2680,2685,2685,2680,1005
|
|
20240626,105000,1272272510,2685,2680,2685,2680,580
|
|
20240626,104900,1270715710,2685,2685,2685,2685,1118
|
|
20240626,104800,1267713880,2685,2690,2690,2685,224
|
|
20240626,104700,1267112320,2685,2680,2685,2680,2744
|
|
20240626,104600,1259745325,2680,2675,2685,2675,23
|
|
20240626,104500,1259683675,2675,2690,2690,2675,15616
|
|
20240626,104400,1217863540,2690,2685,2690,2685,513
|
|
20240626,104300,1216486120,2690,2690,2690,2690,50
|
|
20240626,104200,1216351620,2695,2695,2695,2695,0
|
|
20240626,104100,1216351620,2695,2685,2695,2680,2027
|
|
20240626,104000,1210915010,2695,2695,2695,2685,56
|
|
20240626,103900,1210764110,2685,2685,2695,2685,4875
|
|
20240626,103800,1197674725,2690,2695,2695,2690,1239
|
|
20240626,103700,1194341305,2695,2695,2695,2690,298
|
|
20240626,103600,1193539275,2695,2700,2700,2695,413
|
|
20240626,103500,1192424730,2690,2700,2700,2690,10
|
|
20240626,103400,1192397815,2700,2690,2700,2690,993
|
|
20240626,103300,1189722925,2685,2685,2685,2685,3575
|
|
20240626,103200,1180124050,2690,2695,2695,2690,7328
|
|
20240626,103100,1160408810,2695,2700,2700,2695,143
|
|
20240626,103000,1160022770,2705,2690,2705,2690,159
|
|
20240626,102900,1159593760,2695,2690,2695,2690,1424
|
|
20240626,102800,1155763175,2695,2695,2695,2695,1607
|
|
20240626,102700,1151432310,2700,2705,2705,2700,1603
|
|
20240626,102600,1147101235,2705,2705,2705,2705,0
|
|
20240626,102500,1147101235,2705,2710,2710,2700,1746
|
|
20240626,102400,1142375940,2710,2710,2710,2710,1045
|
|
20240626,102300,1139543990,2705,2710,2710,2700,5617
|
|
20240626,102200,1124364695,2710,2705,2710,2705,3767
|
|
20240626,102100,1114174950,2690,2705,2705,2690,859
|
|
20240626,102000,1111858720,2705,2700,2705,2700,3096
|
|
20240626,101900,1103494370,2705,2700,2705,2700,3319
|
|
20240626,101800,1094532625,2700,2700,2705,2700,3986
|
|
20240626,101700,1083770415,2700,2700,2705,2695,3730
|
|
20240626,101600,1073713365,2705,2705,2710,2700,6495
|
|
20240626,101500,1056160630,2715,2730,2745,2700,20450
|
|
20240626,101400,1000662965,2730,2695,2730,2695,26537
|
|
20240626,101300,928804560,2695,2695,2695,2695,2123
|
|
20240626,101200,923083075,2700,2700,2700,2700,324
|
|
20240626,101100,922208275,2695,2695,2695,2690,4124
|
|
20240626,101000,911099465,2695,2690,2695,2690,725
|
|
20240626,100900,909147315,2690,2680,2690,2680,7243
|
|
20240626,100800,889691695,2685,2685,2685,2685,110
|
|
20240626,100700,889396345,2685,2685,2685,2685,3115
|
|
20240626,100600,881032570,2685,2685,2685,2685,678
|
|
20240626,100500,879212140,2685,2685,2685,2685,184
|
|
20240626,100400,878718100,2690,2685,2690,2685,75
|
|
20240626,100300,878516720,2690,2695,2695,2690,314
|
|
20240626,100200,877671190,2695,2690,2695,2690,501
|
|
20240626,100100,876322995,2690,2690,2690,2690,414
|
|
20240626,100000,875209335,2690,2685,2695,2680,3252
|
|
20240626,095900,866476180,2685,2690,2695,2685,6510
|
|
20240626,095800,848980855,2695,2695,2700,2690,5434
|
|
20240626,095700,834341180,2695,2695,2695,2690,4330
|
|
20240626,095600,822672380,2695,2685,2695,2685,8733
|
|
20240626,095500,799177500,2685,2685,2685,2680,3937
|
|
20240626,095400,788622495,2690,2690,2690,2690,365
|
|
20240626,095300,787640645,2690,2690,2690,2685,863
|
|
20240626,095200,785319630,2690,2695,2695,2685,9496
|
|
20240626,095100,759779220,2690,2695,2695,2690,122
|
|
20240626,095000,759451035,2695,2690,2695,2690,1873
|
|
20240626,094900,754403380,2690,2690,2690,2685,2394
|
|
20240626,094800,747971975,2685,2690,2700,2685,1401
|
|
20240626,094700,744205270,2700,2700,2700,2690,472
|
|
20240626,094600,742932005,2695,2695,2695,2690,515
|
|
20240626,094500,741546040,2695,2700,2700,2695,1103
|
|
20240626,094400,738572880,2700,2700,2700,2700,881
|
|
20240626,094300,736194180,2700,2700,2700,2695,843
|
|
20240626,094200,733918135,2700,2695,2700,2690,3048
|
|
20240626,094100,725705100,2700,2695,2700,2690,5955
|
|
20240626,094000,709657730,2695,2680,2695,2680,7165
|
|
20240626,093900,690410485,2680,2675,2680,2665,3216
|
|
20240626,093800,681830365,2670,2675,2680,2670,11611
|
|
20240626,093700,650811775,2675,2680,2685,2675,5881
|
|
20240626,093600,635076730,2685,2680,2685,2675,4945
|
|
20240626,093500,621824730,2680,2685,2685,2675,7106
|
|
20240626,093400,602779145,2685,2685,2685,2680,3977
|
|
20240626,093300,592114480,2685,2680,2685,2675,2117
|
|
20240626,093200,586435550,2685,2685,2685,2675,5492
|
|
20240626,093100,571727830,2680,2680,2685,2675,2132
|
|
20240626,093000,566021565,2690,2680,2695,2675,2483
|
|
20240626,092900,559368100,2675,2680,2695,2675,13547
|
|
20240626,092800,523034405,2695,2685,2695,2680,11172
|
|
20240626,092700,493082265,2690,2685,2695,2685,6943
|
|
20240626,092600,474436770,2685,2695,2695,2685,1788
|
|
20240626,092500,469628035,2695,2685,2695,2680,7220
|
|
20240626,092400,450246115,2690,2690,2695,2685,14211
|
|
20240626,092300,412068075,2690,2705,2705,2690,725
|
|
20240626,092200,410117675,2690,2705,2705,2690,3424
|
|
20240626,092100,400878675,2700,2705,2705,2695,2730
|
|
20240626,092000,393516650,2705,2705,2710,2695,2893
|
|
20240626,091900,385704635,2705,2700,2705,2700,4703
|
|
20240626,091800,373003670,2700,2705,2705,2700,1031
|
|
20240626,091700,370216915,2695,2695,2705,2695,1406
|
|
20240626,091600,366425790,2705,2705,2705,2705,352
|
|
20240626,091500,365473630,2690,2705,2705,2690,4575
|
|
20240626,091400,353166865,2690,2695,2710,2690,10171
|
|
20240626,091300,325742360,2705,2710,2710,2695,3480
|
|
20240626,091200,316333725,2710,2710,2715,2695,12340
|
|
20240626,091100,283043005,2700,2705,2705,2700,3358
|
|
20240626,091000,273968760,2710,2705,2715,2705,3913
|
|
20240626,090900,263355020,2700,2715,2715,2700,236
|
|
20240626,090800,262717730,2695,2710,2720,2695,32425
|
|
20240626,090700,175157910,2715,2715,2715,2710,250
|
|
20240626,090600,174479660,2720,2720,2720,2710,1003
|
|
20240626,090500,171752510,2710,2705,2720,2700,7498
|
|
20240626,090400,151466660,2705,2705,2705,2700,460
|
|
20240626,090300,150222385,2700,2715,2720,2700,11308
|
|
20240626,090200,119645635,2720,2710,2720,2705,2957
|
|
20240626,090100,111628630,2705,2705,2720,2700,6444
|
|
20240626,090000,94200550,2705,2705,2715,2700,29703
|