637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,193400,319915003,1095,1095,1095,1095,1519
|
|
20240610,193300,319915003,1095,1095,1095,1095,0
|
|
20240610,193200,319915003,1095,1095,1095,1095,0
|
|
20240610,193100,319915003,1095,1095,1095,1095,0
|
|
20240610,193000,319915003,1095,1095,1095,1095,0
|
|
20240610,192900,319915003,1095,1095,1095,1095,0
|
|
20240610,192800,319915003,1095,1095,1095,1095,0
|
|
20240610,192700,319915003,1095,1095,1095,1095,0
|
|
20240610,192600,319915003,1095,1095,1095,1095,0
|
|
20240610,192500,319915003,1095,1095,1095,1095,0
|
|
20240610,192400,319915003,1095,1095,1095,1095,0
|
|
20240610,192300,319915003,1095,1095,1095,1095,0
|
|
20240610,192200,319915003,1095,1095,1095,1095,0
|
|
20240610,192100,319915003,1095,1095,1095,1095,0
|
|
20240610,192000,319915003,1095,1095,1095,1095,0
|
|
20240610,191900,319915003,1095,1095,1095,1095,0
|
|
20240610,191800,319915003,1095,1095,1095,1095,0
|
|
20240610,191700,319915003,1095,1095,1095,1095,0
|
|
20240610,191600,319915003,1095,1095,1095,1095,0
|
|
20240610,191500,319915003,1095,1095,1095,1095,0
|
|
20240610,191400,319915003,1095,1095,1095,1095,0
|
|
20240610,191300,319915003,1095,1095,1095,1095,0
|
|
20240610,191200,319915003,1095,1095,1095,1095,0
|
|
20240610,191100,319915003,1095,1095,1095,1095,0
|
|
20240610,191000,319915003,1095,1095,1095,1095,0
|
|
20240610,190900,319915003,1095,1095,1095,1095,0
|
|
20240610,190800,319915003,1095,1095,1095,1095,0
|
|
20240610,190700,319915003,1095,1095,1095,1095,0
|
|
20240610,190600,319915003,1095,1095,1095,1095,0
|
|
20240610,190500,319915003,1095,1095,1095,1095,0
|
|
20240610,190400,319915003,1095,1095,1095,1095,1519
|
|
20240610,190300,319915003,1095,1095,1095,1095,0
|
|
20240610,190200,319915003,1095,1095,1095,1095,0
|
|
20240610,190100,319915003,1095,1095,1095,1095,0
|
|
20240610,190000,319915003,1095,1095,1095,1095,0
|
|
20240610,185900,319915003,1095,1095,1095,1095,0
|
|
20240610,185800,319915003,1095,1095,1095,1095,0
|
|
20240610,185700,319915003,1095,1095,1095,1095,0
|
|
20240610,185600,319915003,1095,1095,1095,1095,0
|
|
20240610,185500,319915003,1095,1095,1095,1095,0
|
|
20240610,185400,319915003,1095,1095,1095,1095,0
|
|
20240610,185300,319915003,1095,1095,1095,1095,0
|
|
20240610,185200,319915003,1095,1095,1095,1095,0
|
|
20240610,185100,319915003,1095,1095,1095,1095,0
|
|
20240610,185000,319915003,1095,1095,1095,1095,0
|
|
20240610,184900,319915003,1095,1095,1095,1095,0
|
|
20240610,184800,319915003,1095,1095,1095,1095,0
|
|
20240610,184700,319915003,1095,1095,1095,1095,0
|
|
20240610,184600,319915003,1095,1095,1095,1095,0
|
|
20240610,184500,319915003,1095,1095,1095,1095,0
|
|
20240610,184400,319915003,1095,1095,1095,1095,0
|
|
20240610,184300,319915003,1095,1095,1095,1095,0
|
|
20240610,184200,319915003,1095,1095,1095,1095,0
|
|
20240610,184100,319915003,1095,1095,1095,1095,0
|
|
20240610,184000,319915003,1095,1095,1095,1095,0
|
|
20240610,183900,319915003,1095,1095,1095,1095,0
|
|
20240610,183800,319915003,1095,1095,1095,1095,0
|
|
20240610,183700,319915003,1095,1095,1095,1095,0
|
|
20240610,183600,319915003,1095,1095,1095,1095,0
|
|
20240610,183500,319915003,1095,1095,1095,1095,0
|
|
20240610,183400,319915003,1095,1095,1095,1095,1519
|
|
20240610,183300,319915003,1095,1095,1095,1095,0
|
|
20240610,183200,319915003,1095,1095,1095,1095,0
|
|
20240610,183100,319915003,1095,1095,1095,1095,0
|
|
20240610,183000,319915003,1095,1095,1095,1095,0
|
|
20240610,182900,319915003,1095,1095,1095,1095,0
|
|
20240610,182800,319915003,1095,1095,1095,1095,0
|
|
20240610,182700,319915003,1095,1095,1095,1095,0
|
|
20240610,182600,319915003,1095,1095,1095,1095,0
|
|
20240610,182500,319915003,1095,1095,1095,1095,0
|
|
20240610,182400,319915003,1095,1095,1095,1095,0
|
|
20240610,182300,319915003,1095,1095,1095,1095,0
|
|
20240610,182200,319915003,1095,1095,1095,1095,0
|
|
20240610,182100,319915003,1095,1095,1095,1095,0
|
|
20240610,182000,319915003,1095,1095,1095,1095,0
|
|
20240610,181900,319915003,1095,1095,1095,1095,0
|
|
20240610,181800,319915003,1095,1095,1095,1095,0
|
|
20240610,181700,319915003,1095,1095,1095,1095,0
|
|
20240610,181600,319915003,1095,1095,1095,1095,0
|
|
20240610,181500,319915003,1095,1095,1095,1095,0
|
|
20240610,181400,319915003,1095,1095,1095,1095,0
|
|
20240610,181300,319915003,1095,1095,1095,1095,0
|
|
20240610,181200,319915003,1095,1095,1095,1095,0
|
|
20240610,181100,319915003,1095,1095,1095,1095,0
|
|
20240610,181000,319915003,1095,1095,1095,1095,0
|
|
20240610,180900,319915003,1095,1095,1095,1095,0
|
|
20240610,180800,319915003,1095,1095,1095,1095,0
|
|
20240610,180700,319915003,1095,1095,1095,1095,0
|
|
20240610,180600,319915003,1095,1095,1095,1095,0
|
|
20240610,180500,319915003,1095,1095,1095,1095,0
|
|
20240610,180400,319915003,1095,1095,1095,1095,1519
|
|
20240610,180300,319915003,1095,1095,1095,1095,0
|
|
20240610,180200,319915003,1095,1095,1095,1095,0
|
|
20240610,180100,319915003,1095,1095,1095,1095,0
|
|
20240610,180000,319915003,1095,1095,1095,1095,0
|
|
20240610,175900,319915003,1095,1095,1095,1095,0
|
|
20240610,175800,319915003,1095,1095,1095,1095,0
|
|
20240610,175700,319915003,1095,1095,1095,1095,0
|
|
20240610,175600,319915003,1095,1095,1095,1095,0
|
|
20240610,175500,319915003,1095,1095,1095,1095,0
|
|
20240610,175400,319915003,1095,1095,1095,1095,0
|
|
20240610,175300,319915003,1095,1095,1095,1095,0
|
|
20240610,175200,319915003,1095,1095,1095,1095,0
|
|
20240610,175100,319915003,1095,1095,1095,1095,0
|
|
20240610,175000,319915003,1095,1095,1095,1095,0
|
|
20240610,174900,319915003,1095,1095,1095,1095,0
|
|
20240610,174800,319915003,1095,1095,1095,1095,0
|
|
20240610,174700,319915003,1095,1095,1095,1095,0
|
|
20240610,174600,319915003,1095,1095,1095,1095,0
|
|
20240610,174500,319915003,1095,1095,1095,1095,0
|
|
20240610,174400,319915003,1095,1095,1095,1095,0
|
|
20240610,174300,319915003,1095,1095,1095,1095,0
|
|
20240610,174200,319915003,1095,1095,1095,1095,0
|
|
20240610,174100,319915003,1095,1095,1095,1095,0
|
|
20240610,174000,319915003,1095,1095,1095,1095,0
|
|
20240610,173900,319915003,1095,1095,1095,1095,0
|
|
20240610,173800,319915003,1095,1095,1095,1095,0
|
|
20240610,173700,319915003,1095,1095,1095,1095,0
|
|
20240610,173600,319915003,1095,1095,1095,1095,0
|
|
20240610,173500,319915003,1095,1095,1095,1095,0
|
|
20240610,173400,319915003,1095,1095,1095,1095,1519
|
|
20240610,173300,319915003,1095,1095,1095,1095,0
|
|
20240610,173200,319915003,1095,1095,1095,1095,0
|
|
20240610,173100,319915003,1095,1095,1095,1095,0
|
|
20240610,173000,319915003,1095,1095,1095,1095,0
|
|
20240610,172900,319915003,1095,1095,1095,1095,0
|
|
20240610,172800,319915003,1095,1095,1095,1095,0
|
|
20240610,172700,319915003,1095,1095,1095,1095,0
|
|
20240610,172600,319915003,1095,1095,1095,1095,0
|
|
20240610,172500,319915003,1095,1095,1095,1095,0
|
|
20240610,172400,319915003,1095,1095,1095,1095,0
|
|
20240610,172300,319915003,1095,1095,1095,1095,0
|
|
20240610,172200,319915003,1095,1095,1095,1095,0
|
|
20240610,172100,319915003,1095,1095,1095,1095,0
|
|
20240610,172000,319915003,1095,1095,1095,1095,0
|
|
20240610,171900,319915003,1095,1095,1095,1095,0
|
|
20240610,171800,319915003,1095,1095,1095,1095,0
|
|
20240610,171700,319915003,1095,1095,1095,1095,0
|
|
20240610,171600,319915003,1095,1095,1095,1095,0
|
|
20240610,171500,319915003,1095,1095,1095,1095,0
|
|
20240610,171400,319915003,1095,1095,1095,1095,0
|
|
20240610,171300,319915003,1095,1095,1095,1095,0
|
|
20240610,171200,319915003,1095,1095,1095,1095,0
|
|
20240610,171100,319915003,1095,1095,1095,1095,0
|
|
20240610,171000,319915003,1095,1095,1095,1095,0
|
|
20240610,170900,319915003,1095,1095,1095,1095,0
|
|
20240610,170800,319915003,1095,1095,1095,1095,0
|
|
20240610,170700,319915003,1095,1095,1095,1095,0
|
|
20240610,170600,319915003,1095,1095,1095,1095,0
|
|
20240610,170500,319915003,1095,1095,1095,1095,0
|
|
20240610,170400,319915003,1095,1095,1095,1095,1519
|
|
20240610,170300,319915003,1095,1095,1095,1095,0
|
|
20240610,170200,319915003,1095,1095,1095,1095,0
|
|
20240610,170100,319915003,1095,1095,1095,1095,0
|
|
20240610,170000,319915003,1095,1095,1095,1095,0
|
|
20240610,165900,319915003,1095,1095,1095,1095,0
|
|
20240610,165800,319915003,1095,1095,1095,1095,0
|
|
20240610,165700,319915003,1095,1095,1095,1095,0
|
|
20240610,165600,319915003,1095,1095,1095,1095,0
|
|
20240610,165500,319915003,1095,1095,1095,1095,0
|
|
20240610,165400,319915003,1095,1095,1095,1095,0
|
|
20240610,165300,319915003,1095,1095,1095,1095,0
|
|
20240610,165200,319915003,1095,1095,1095,1095,0
|
|
20240610,165100,319915003,1095,1095,1095,1095,0
|
|
20240610,165000,319915003,1095,1095,1095,1095,0
|
|
20240610,164900,319915003,1095,1095,1095,1095,0
|
|
20240610,164800,319915003,1095,1095,1095,1095,0
|
|
20240610,164700,319915003,1095,1095,1095,1095,0
|
|
20240610,164600,319915003,1095,1095,1095,1095,0
|
|
20240610,164500,319915003,1095,1095,1095,1095,0
|
|
20240610,164400,319915003,1095,1095,1095,1095,0
|
|
20240610,164300,319915003,1095,1095,1095,1095,0
|
|
20240610,164200,319915003,1095,1095,1095,1095,0
|
|
20240610,164100,319915003,1095,1095,1095,1095,0
|
|
20240610,164000,319915003,1095,1095,1095,1095,0
|
|
20240610,163900,319915003,1095,1095,1095,1095,0
|
|
20240610,163800,319915003,1095,1095,1095,1095,0
|
|
20240610,163700,319915003,1095,1095,1095,1095,0
|
|
20240610,163600,319915003,1095,1095,1095,1095,0
|
|
20240610,163500,319915003,1095,1095,1095,1095,0
|
|
20240610,163400,319915003,1095,1095,1095,1095,1519
|
|
20240610,163300,319915003,1095,1095,1095,1095,0
|
|
20240610,163200,319915003,1095,1095,1095,1095,0
|
|
20240610,163100,319915003,1095,1095,1095,1095,0
|
|
20240610,163000,319915003,1095,1095,1095,1095,0
|
|
20240610,162900,319915003,1095,1095,1095,1095,0
|
|
20240610,162800,319915003,1095,1095,1095,1095,0
|
|
20240610,162700,319915003,1095,1095,1095,1095,0
|
|
20240610,162600,319915003,1095,1095,1095,1095,0
|
|
20240610,162500,319915003,1095,1095,1095,1095,0
|
|
20240610,162400,319915003,1095,1095,1095,1095,0
|
|
20240610,162300,319915003,1095,1095,1095,1095,0
|
|
20240610,162200,319915003,1095,1095,1095,1095,0
|
|
20240610,162100,319915003,1095,1095,1095,1095,0
|
|
20240610,162000,319915003,1095,1095,1095,1095,0
|
|
20240610,161900,319915003,1095,1095,1095,1095,0
|
|
20240610,161800,319915003,1095,1095,1095,1095,0
|
|
20240610,161700,319915003,1095,1095,1095,1095,0
|
|
20240610,161600,319915003,1095,1095,1095,1095,0
|
|
20240610,161500,319915003,1095,1095,1095,1095,0
|
|
20240610,161400,319915003,1095,1095,1095,1095,0
|
|
20240610,161300,319915003,1095,1095,1095,1095,0
|
|
20240610,161200,319915003,1095,1095,1095,1095,0
|
|
20240610,161100,319915003,1095,1095,1095,1095,0
|
|
20240610,161000,319915003,1095,1095,1095,1095,0
|
|
20240610,160900,319915003,1095,1095,1095,1095,0
|
|
20240610,160800,319915003,1095,1095,1095,1095,0
|
|
20240610,160700,319915003,1095,1095,1095,1095,0
|
|
20240610,160600,319915003,1095,1095,1095,1095,0
|
|
20240610,160500,319915003,1095,1095,1095,1095,0
|
|
20240610,160400,319915003,1095,1095,1095,1095,1519
|
|
20240610,160300,319915003,1095,1095,1095,1095,0
|
|
20240610,160200,319915003,1095,1095,1095,1095,0
|
|
20240610,160100,319915003,1095,1095,1095,1095,0
|
|
20240610,160000,319915003,1095,1095,1095,1095,0
|
|
20240610,155900,319915003,1095,1095,1095,1095,0
|
|
20240610,155800,319915003,1095,1095,1095,1095,0
|
|
20240610,155700,319915003,1095,1095,1095,1095,0
|
|
20240610,155600,319915003,1095,1095,1095,1095,0
|
|
20240610,155500,319915003,1095,1095,1095,1095,0
|
|
20240610,155400,319915003,1095,1095,1095,1095,0
|
|
20240610,155300,319915003,1095,1095,1095,1095,0
|
|
20240610,155200,319915003,1095,1095,1095,1095,0
|
|
20240610,155100,319915003,1095,1095,1095,1095,0
|
|
20240610,155000,319915003,1095,1095,1095,1095,0
|
|
20240610,154900,319915003,1095,1095,1095,1095,0
|
|
20240610,154800,319915003,1095,1095,1095,1095,0
|
|
20240610,154700,319915003,1095,1095,1095,1095,0
|
|
20240610,154600,319915003,1095,1095,1095,1095,0
|
|
20240610,154500,319915003,1095,1095,1095,1095,0
|
|
20240610,154400,319915003,1095,1095,1095,1095,0
|
|
20240610,154300,319915003,1095,1095,1095,1095,0
|
|
20240610,154200,319915003,1095,1095,1095,1095,0
|
|
20240610,154100,319915003,1095,1095,1095,1095,0
|
|
20240610,154000,319915003,1095,1095,1095,1095,0
|
|
20240610,153900,319915003,1095,1095,1095,1095,0
|
|
20240610,153800,319915003,1095,1095,1095,1095,0
|
|
20240610,153700,319915003,1095,1095,1095,1095,0
|
|
20240610,153600,319915003,1095,1095,1095,1095,0
|
|
20240610,153500,319915003,1095,1095,1095,1095,0
|
|
20240610,153400,319915003,1095,1095,1095,1095,1519
|
|
20240610,153300,319915003,1095,1095,1095,1095,0
|
|
20240610,153200,319915003,1095,1095,1095,1095,0
|
|
20240610,153100,319915003,1095,1095,1095,1095,0
|
|
20240610,153000,319915003,1095,1095,1095,1095,1519
|
|
20240610,152900,318251698,1088,1088,1088,1088,0
|
|
20240610,152800,318251698,1088,1088,1088,1088,0
|
|
20240610,152700,318251698,1088,1088,1088,1088,0
|
|
20240610,152600,318251698,1088,1088,1088,1088,0
|
|
20240610,152500,318251698,1088,1088,1088,1088,0
|
|
20240610,152400,318251698,1088,1088,1088,1088,0
|
|
20240610,152300,318251698,1088,1088,1088,1088,0
|
|
20240610,152200,318251698,1088,1088,1088,1088,0
|
|
20240610,152100,318251698,1088,1088,1088,1088,0
|
|
20240610,152000,318251698,1088,1088,1088,1088,0
|
|
20240610,151900,318251698,1088,1092,1103,1088,483
|
|
20240610,151800,317725166,1104,1103,1104,1103,1028
|
|
20240610,151700,316590459,1103,1092,1103,1092,9
|
|
20240610,151600,316580620,1092,1092,1092,1087,1762
|
|
20240610,151500,314658388,1089,1090,1090,1089,243
|
|
20240610,151400,314393758,1092,1092,1092,1091,1148
|
|
20240610,151300,313140238,1103,1103,1103,1103,0
|
|
20240610,151200,313140238,1103,1103,1103,1103,312
|
|
20240610,151100,312796102,1103,1104,1104,1103,1130
|
|
20240610,151000,311548612,1104,1104,1104,1104,0
|
|
20240610,150900,311548612,1104,1104,1104,1104,0
|
|
20240610,150800,311548612,1104,1104,1104,1104,20
|
|
20240610,150700,311526532,1104,1104,1104,1104,0
|
|
20240610,150600,311526532,1104,1104,1104,1104,303
|
|
20240610,150500,311192020,1104,1094,1104,1090,72
|
|
20240610,150400,311112955,1105,1102,1106,1102,1002
|
|
20240610,150300,310005481,1102,1101,1102,1101,400
|
|
20240610,150200,309564700,1101,1101,1101,1101,201
|
|
20240610,150100,309343399,1099,1099,1101,1099,1304
|
|
20240610,150000,307908862,1099,1099,1099,1099,169
|
|
20240610,145900,307723131,1099,1094,1099,1094,115
|
|
20240610,145800,307597171,1099,1097,1100,1097,1008
|
|
20240610,145700,306488739,1097,1094,1097,1094,1050
|
|
20240610,145600,305337039,1094,1094,1094,1094,200
|
|
20240610,145500,305118239,1094,1092,1094,1092,15050
|
|
20240610,145400,288667639,1092,1092,1092,1092,80
|
|
20240610,145300,288580279,1093,1093,1093,1093,29
|
|
20240610,145200,288548582,1093,1093,1093,1093,0
|
|
20240610,145100,288548582,1093,1093,1093,1093,0
|
|
20240610,145000,288548582,1093,1093,1093,1093,1
|
|
20240610,144900,288547489,1090,1090,1090,1090,0
|
|
20240610,144800,288547489,1090,1090,1090,1090,110
|
|
20240610,144700,288427589,1088,1088,1088,1088,0
|
|
20240610,144600,288427589,1088,1088,1088,1088,0
|
|
20240610,144500,288427589,1088,1088,1088,1088,0
|
|
20240610,144400,288427589,1088,1088,1088,1088,0
|
|
20240610,144300,288427589,1088,1088,1088,1088,1
|
|
20240610,144200,288426501,1090,1090,1090,1090,2
|
|
20240610,144100,288424321,1094,1094,1094,1094,0
|
|
20240610,144000,288424321,1094,1094,1094,1094,1
|
|
20240610,143900,288423227,1096,1096,1096,1096,0
|
|
20240610,143800,288423227,1096,1096,1096,1096,0
|
|
20240610,143700,288423227,1096,1094,1096,1094,11
|
|
20240610,143600,288411191,1094,1094,1094,1094,0
|
|
20240610,143500,288411191,1094,1094,1094,1094,0
|
|
20240610,143400,288411191,1094,1094,1094,1094,5
|
|
20240610,143300,288405721,1095,1095,1095,1095,0
|
|
20240610,143200,288405721,1095,1095,1095,1095,1
|
|
20240610,143100,288404626,1088,1088,1088,1088,0
|
|
20240610,143000,288404626,1088,1088,1088,1088,0
|
|
20240610,142900,288404626,1088,1088,1088,1088,3
|
|
20240610,142800,288401362,1096,1096,1096,1096,0
|
|
20240610,142700,288401362,1096,1096,1096,1096,7
|
|
20240610,142600,288393690,1097,1097,1097,1097,0
|
|
20240610,142500,288393690,1097,1097,1097,1097,0
|
|
20240610,142400,288393690,1097,1097,1097,1097,1
|
|
20240610,142300,288392593,1089,1089,1089,1089,1016
|
|
20240610,142200,287286169,1098,1098,1098,1098,1
|
|
20240610,142100,287285071,1089,1094,1100,1087,2002
|
|
20240610,142000,285105283,1100,1100,1100,1100,0
|
|
20240610,141900,285105283,1100,1099,1100,1099,10
|
|
20240610,141800,285094290,1099,1099,1099,1099,0
|
|
20240610,141700,285094290,1099,1099,1099,1099,3
|
|
20240610,141600,285090993,1099,1099,1099,1099,2022
|
|
20240610,141500,282868815,1100,1100,1100,1100,0
|
|
20240610,141400,282868815,1100,1098,1100,1098,6624
|
|
20240610,141300,275589510,1098,1098,1098,1098,0
|
|
20240610,141200,275589510,1098,1098,1098,1098,0
|
|
20240610,141100,275589510,1098,1098,1098,1098,0
|
|
20240610,141000,275589510,1098,1098,1098,1098,0
|
|
20240610,140900,275589510,1098,1097,1098,1097,22
|
|
20240610,140800,275565374,1090,1094,1094,1090,12
|
|
20240610,140700,275552262,1096,1096,1096,1096,1001
|
|
20240610,140600,274455166,1096,1096,1096,1096,0
|
|
20240610,140500,274455166,1096,1096,1096,1096,10
|
|
20240610,140400,274444206,1096,1096,1096,1096,81
|
|
20240610,140300,274355430,1096,1096,1096,1096,30
|
|
20240610,140200,274322550,1096,1096,1096,1096,23
|
|
20240610,140100,274297342,1096,1096,1096,1096,0
|
|
20240610,140000,274297342,1096,1096,1096,1096,0
|
|
20240610,135900,274297342,1096,1096,1096,1096,0
|
|
20240610,135800,274297342,1096,1096,1096,1096,0
|
|
20240610,135700,274297342,1096,1095,1096,1095,2000
|
|
20240610,135600,272106183,1094,1094,1094,1094,0
|
|
20240610,135500,272106183,1094,1094,1094,1094,0
|
|
20240610,135400,272106183,1094,1094,1094,1094,2
|
|
20240610,135300,272103995,1094,1094,1094,1094,0
|
|
20240610,135200,272103995,1094,1094,1094,1094,0
|
|
20240610,135100,272103995,1094,1094,1094,1094,0
|
|
20240610,135000,272103995,1094,1094,1094,1094,0
|
|
20240610,134900,272103995,1094,1094,1094,1094,200
|
|
20240610,134800,271885195,1094,1094,1094,1094,0
|
|
20240610,134700,271885195,1094,1094,1094,1094,2
|
|
20240610,134600,271883007,1095,1095,1095,1095,0
|
|
20240610,134500,271883007,1095,1095,1095,1095,0
|
|
20240610,134400,271883007,1095,1095,1095,1095,0
|
|
20240610,134300,271883007,1095,1095,1095,1095,0
|
|
20240610,134200,271883007,1095,1095,1095,1095,0
|
|
20240610,134100,271883007,1095,1095,1095,1095,100
|
|
20240610,134000,271773507,1095,1095,1095,1095,0
|
|
20240610,133900,271773507,1095,1095,1095,1095,0
|
|
20240610,133800,271773507,1095,1094,1095,1094,200
|
|
20240610,133700,271554656,1095,1095,1095,1095,0
|
|
20240610,133600,271554656,1095,1095,1095,1095,0
|
|
20240610,133500,271554656,1095,1089,1095,1089,51
|
|
20240610,133400,271499111,1096,1096,1096,1096,0
|
|
20240610,133300,271499111,1096,1096,1096,1096,0
|
|
20240610,133200,271499111,1096,1096,1096,1096,0
|
|
20240610,133100,271499111,1096,1096,1096,1096,0
|
|
20240610,133000,271499111,1096,1096,1096,1096,0
|
|
20240610,132900,271499111,1096,1096,1096,1096,1
|
|
20240610,132800,271498015,1088,1088,1088,1088,0
|
|
20240610,132700,271498015,1088,1088,1088,1088,0
|
|
20240610,132600,271498015,1088,1096,1098,1088,1458
|
|
20240610,132500,269901530,1096,1096,1096,1096,1
|
|
20240610,132400,269900434,1090,1089,1090,1089,11043
|
|
20240610,132300,257873795,1088,1088,1089,1088,5466
|
|
20240610,132200,251925518,1088,1088,1088,1088,0
|
|
20240610,132100,251925518,1088,1088,1088,1088,0
|
|
20240610,132000,251925518,1088,1088,1088,1088,502
|
|
20240610,131900,251379342,1088,1088,1088,1088,3
|
|
20240610,131800,251376078,1088,1088,1088,1088,500
|
|
20240610,131700,250832078,1088,1088,1088,1088,1
|
|
20240610,131600,250830990,1085,1085,1085,1085,0
|
|
20240610,131500,250830990,1085,1085,1085,1085,0
|
|
20240610,131400,250830990,1085,1085,1085,1085,0
|
|
20240610,131300,250830990,1085,1085,1085,1085,796
|
|
20240610,131200,249967330,1085,1087,1087,1085,556
|
|
20240610,131100,249363930,1087,1087,1087,1087,0
|
|
20240610,131000,249363930,1087,1087,1087,1087,0
|
|
20240610,130900,249363930,1087,1087,1087,1087,283
|
|
20240610,130800,249056309,1087,1087,1087,1087,0
|
|
20240610,130700,249056309,1087,1087,1087,1087,0
|
|
20240610,130600,249056309,1087,1086,1087,1085,406
|
|
20240610,130500,248615717,1085,1085,1085,1085,0
|
|
20240610,130400,248615717,1085,1086,1087,1085,97
|
|
20240610,130300,248510374,1088,1088,1088,1088,0
|
|
20240610,130200,248510374,1088,1088,1088,1088,0
|
|
20240610,130100,248510374,1088,1088,1088,1088,50
|
|
20240610,130000,248455974,1088,1088,1088,1088,1000
|
|
20240610,125900,247367974,1088,1088,1088,1088,1
|
|
20240610,125800,247366886,1086,1086,1086,1086,0
|
|
20240610,125700,247366886,1086,1088,1088,1086,1366
|
|
20240610,125600,245882267,1088,1089,1089,1088,2543
|
|
20240610,125500,243113694,1089,1089,1089,1089,0
|
|
20240610,125400,243113694,1089,1089,1089,1089,50
|
|
20240610,125300,243059244,1090,1090,1090,1090,3
|
|
20240610,125200,243055974,1090,1090,1090,1090,0
|
|
20240610,125100,243055974,1090,1090,1090,1090,873
|
|
20240610,125000,242104404,1090,1090,1090,1090,100
|
|
20240610,124900,241995404,1091,1091,1091,1091,0
|
|
20240610,124800,241995404,1091,1091,1091,1091,0
|
|
20240610,124700,241995404,1091,1091,1091,1091,0
|
|
20240610,124600,241995404,1091,1095,1095,1091,4572
|
|
20240610,124500,237007019,1096,1096,1096,1096,60
|
|
20240610,124400,236941259,1095,1095,1095,1095,501
|
|
20240610,124300,236392664,1095,1095,1095,1095,1389
|
|
20240610,124200,234871709,1099,1099,1099,1099,722
|
|
20240610,124100,234078231,1099,1099,1099,1099,3991
|
|
20240610,124000,229692122,1099,1095,1099,1095,62
|
|
20240610,123900,229624224,1095,1094,1095,1094,597
|
|
20240610,123800,228971096,1093,1093,1093,1093,2
|
|
20240610,123700,228968910,1093,1093,1093,1093,0
|
|
20240610,123600,228968910,1093,1093,1093,1093,3
|
|
20240610,123500,228965631,1093,1093,1093,1093,2
|
|
20240610,123400,228963445,1093,1092,1093,1092,2
|
|
20240610,123300,228961260,1091,1091,1091,1091,640
|
|
20240610,123200,228263020,1091,1090,1091,1090,4015
|
|
20240610,123100,223882671,1090,1090,1090,1090,521
|
|
20240610,123000,223314781,1090,1090,1090,1090,1
|
|
20240610,122900,223313691,1089,1089,1089,1089,0
|
|
20240610,122800,223313691,1089,1089,1089,1089,0
|
|
20240610,122700,223313691,1089,1089,1089,1089,11
|
|
20240610,122600,223301712,1089,1089,1089,1089,4
|
|
20240610,122500,223297356,1088,1088,1088,1088,0
|
|
20240610,122400,223297356,1088,1088,1088,1088,0
|
|
20240610,122300,223297356,1088,1088,1088,1088,0
|
|
20240610,122200,223297356,1088,1088,1088,1088,0
|
|
20240610,122100,223297356,1088,1088,1088,1088,0
|
|
20240610,122000,223297356,1088,1088,1088,1088,0
|
|
20240610,121900,223297356,1088,1088,1088,1088,228
|
|
20240610,121800,223049292,1085,1088,1088,1085,32
|
|
20240610,121700,223014569,1088,1088,1088,1088,10
|
|
20240610,121600,223003689,1088,1088,1088,1088,1
|
|
20240610,121500,223002601,1085,1085,1085,1085,3
|
|
20240610,121400,222999346,1085,1085,1085,1085,4900
|
|
20240610,121300,217682846,1084,1084,1084,1084,0
|
|
20240610,121200,217682846,1084,1084,1084,1084,0
|
|
20240610,121100,217682846,1084,1084,1084,1084,0
|
|
20240610,121000,217682846,1084,1084,1084,1084,36
|
|
20240610,120900,217643822,1084,1084,1084,1084,0
|
|
20240610,120800,217643822,1084,1084,1084,1084,50
|
|
20240610,120700,217589622,1084,1084,1085,1084,1211
|
|
20240610,120600,216276798,1085,1085,1085,1085,0
|
|
20240610,120500,216276798,1085,1085,1085,1085,0
|
|
20240610,120400,216276798,1085,1085,1085,1085,0
|
|
20240610,120300,216276798,1085,1085,1085,1085,94
|
|
20240610,120200,216174808,1085,1085,1085,1085,0
|
|
20240610,120100,216174808,1085,1085,1085,1085,0
|
|
20240610,120000,216174808,1085,1085,1085,1085,0
|
|
20240610,115900,216174808,1085,1087,1087,1085,682
|
|
20240610,115800,215434638,1088,1088,1088,1088,0
|
|
20240610,115700,215434638,1088,1088,1088,1088,0
|
|
20240610,115600,215434638,1088,1088,1088,1088,0
|
|
20240610,115500,215434638,1088,1088,1088,1088,10
|
|
20240610,115400,215423758,1088,1088,1088,1088,35
|
|
20240610,115300,215385678,1088,1088,1088,1088,0
|
|
20240610,115200,215385678,1088,1088,1088,1088,919
|
|
20240610,115100,214385806,1088,1089,1089,1088,101
|
|
20240610,115000,214275867,1085,1085,1085,1085,0
|
|
20240610,114900,214275867,1085,1085,1085,1085,1
|
|
20240610,114800,214274782,1089,1089,1089,1089,0
|
|
20240610,114700,214274782,1089,1089,1089,1089,0
|
|
20240610,114600,214274782,1089,1089,1089,1089,200
|
|
20240610,114500,214056982,1089,1089,1089,1089,100
|
|
20240610,114400,213948082,1090,1084,1090,1083,3509
|
|
20240610,114300,210147214,1083,1083,1083,1083,0
|
|
20240610,114200,210147214,1083,1085,1085,1083,18
|
|
20240610,114100,210127705,1084,1084,1084,1084,0
|
|
20240610,114000,210127705,1084,1084,1084,1084,65
|
|
20240610,113900,210057245,1084,1084,1084,1084,0
|
|
20240610,113800,210057245,1084,1084,1084,1084,115
|
|
20240610,113700,209932585,1085,1085,1085,1085,0
|
|
20240610,113600,209932585,1085,1085,1085,1085,117
|
|
20240610,113500,209805640,1084,1084,1084,1084,0
|
|
20240610,113400,209805640,1084,1084,1084,1084,0
|
|
20240610,113300,209805640,1084,1084,1084,1084,0
|
|
20240610,113200,209805640,1084,1084,1084,1084,1
|
|
20240610,113100,209804556,1084,1087,1087,1084,301
|
|
20240610,113000,209478242,1083,1083,1083,1083,0
|
|
20240610,112900,209478242,1083,1083,1083,1083,0
|
|
20240610,112800,209478242,1083,1083,1083,1083,2
|
|
20240610,112700,209476076,1087,1087,1087,1087,0
|
|
20240610,112600,209476076,1087,1087,1087,1087,3
|
|
20240610,112500,209472815,1087,1083,1087,1083,35
|
|
20240610,112400,209434850,1087,1087,1087,1087,100
|
|
20240610,112300,209326150,1087,1087,1087,1087,0
|
|
20240610,112200,209326150,1087,1087,1087,1087,901
|
|
20240610,112100,208346763,1087,1087,1087,1087,10
|
|
20240610,112000,208335893,1087,1087,1087,1087,0
|
|
20240610,111900,208335893,1087,1087,1087,1087,140
|
|
20240610,111800,208183713,1087,1087,1087,1087,1
|
|
20240610,111700,208182626,1083,1083,1083,1083,150
|
|
20240610,111600,208020176,1082,1082,1082,1082,0
|
|
20240610,111500,208020176,1082,1082,1082,1082,0
|
|
20240610,111400,208020176,1082,1082,1082,1082,475
|
|
20240610,111300,207506226,1082,1082,1082,1082,956
|
|
20240610,111200,206471834,1082,1083,1083,1082,3851
|
|
20240610,111100,202303660,1084,1086,1086,1084,4970
|
|
20240610,111000,196915879,1087,1087,1087,1087,30
|
|
20240610,110900,196883269,1088,1088,1088,1088,63
|
|
20240610,110800,196814725,1088,1088,1088,1088,15
|
|
20240610,110700,196798405,1088,1088,1088,1088,33
|
|
20240610,110600,196762501,1088,1088,1088,1088,20
|
|
20240610,110500,196740741,1088,1088,1088,1088,0
|
|
20240610,110400,196740741,1088,1088,1088,1088,11
|
|
20240610,110300,196728773,1083,1083,1083,1083,0
|
|
20240610,110200,196728773,1083,1083,1083,1083,0
|
|
20240610,110100,196728773,1083,1083,1083,1083,0
|
|
20240610,110000,196728773,1083,1083,1083,1083,0
|
|
20240610,105900,196728773,1083,1086,1086,1083,1649
|
|
20240610,105800,194941645,1091,1091,1091,1091,0
|
|
20240610,105700,194941645,1091,1091,1091,1091,0
|
|
20240610,105600,194941645,1091,1091,1091,1091,0
|
|
20240610,105500,194941645,1091,1091,1091,1091,0
|
|
20240610,105400,194941645,1091,1091,1091,1091,0
|
|
20240610,105300,194941645,1091,1091,1091,1091,0
|
|
20240610,105200,194941645,1091,1091,1091,1091,1
|
|
20240610,105100,194940554,1085,1085,1085,1085,0
|
|
20240610,105000,194940554,1085,1090,1090,1085,10059
|
|
20240610,104900,183977743,1090,1090,1090,1090,0
|
|
20240610,104800,183977743,1090,1090,1090,1090,252
|
|
20240610,104700,183703063,1085,1085,1085,1085,0
|
|
20240610,104600,183703063,1085,1085,1085,1085,48
|
|
20240610,104500,183650983,1085,1085,1085,1085,0
|
|
20240610,104400,183650983,1085,1085,1085,1085,0
|
|
20240610,104300,183650983,1085,1085,1085,1085,0
|
|
20240610,104200,183650983,1085,1085,1085,1085,0
|
|
20240610,104100,183650983,1085,1085,1085,1085,0
|
|
20240610,104000,183650983,1085,1088,1088,1084,1004
|
|
20240610,103900,182562498,1085,1093,1093,1085,6845
|
|
20240610,103800,175112368,1093,1093,1093,1093,0
|
|
20240610,103700,175112368,1093,1094,1094,1093,33
|
|
20240610,103600,175076286,1098,1098,1098,1098,0
|
|
20240610,103500,175076286,1098,1097,1098,1097,18
|
|
20240610,103400,175056532,1098,1098,1098,1098,0
|
|
20240610,103300,175056532,1098,1098,1098,1098,0
|
|
20240610,103200,175056532,1098,1098,1098,1098,10
|
|
20240610,103100,175045552,1098,1098,1098,1098,0
|
|
20240610,103000,175045552,1098,1097,1098,1092,1136
|
|
20240610,102900,173799824,1097,1097,1097,1097,0
|
|
20240610,102800,173799824,1097,1097,1097,1097,0
|
|
20240610,102700,173799824,1097,1092,1097,1092,169
|
|
20240610,102600,173615271,1092,1092,1092,1092,0
|
|
20240610,102500,173615271,1092,1092,1092,1092,5
|
|
20240610,102400,173609811,1091,1091,1091,1091,10
|
|
20240610,102300,173598901,1091,1092,1092,1091,479
|
|
20240610,102200,173076311,1100,1100,1100,1100,0
|
|
20240610,102100,173076311,1100,1100,1100,1100,0
|
|
20240610,102000,173076311,1100,1100,1100,1100,206
|
|
20240610,101900,172849711,1101,1101,1101,1101,0
|
|
20240610,101800,172849711,1101,1101,1101,1101,0
|
|
20240610,101700,172849711,1101,1101,1101,1101,15
|
|
20240610,101600,172833196,1101,1101,1101,1101,1
|
|
20240610,101500,172832095,1088,1093,1108,1088,3245
|
|
20240610,101400,169265240,1084,1084,1084,1084,942
|
|
20240610,101300,168244112,1091,1086,1091,1086,501
|
|
20240610,101200,167700021,1085,1099,1099,1085,810
|
|
20240610,101100,166818673,1099,1099,1099,1099,50
|
|
20240610,101000,166763723,1100,1100,1101,1100,3
|
|
20240610,100900,166760422,1101,1100,1101,1083,9571
|
|
20240610,100800,156321246,1100,1100,1100,1100,0
|
|
20240610,100700,156321246,1100,1100,1100,1100,10
|
|
20240610,100600,156310246,1100,1091,1100,1091,11
|
|
20240610,100500,156298155,1100,1100,1100,1100,2
|
|
20240610,100400,156295955,1100,1095,1100,1089,4595
|
|
20240610,100300,151253610,1094,1094,1094,1094,567
|
|
20240610,100200,150633312,1094,1089,1094,1089,2763
|
|
20240610,100100,147622180,1084,1089,1089,1084,241
|
|
20240610,100000,147360731,1084,1084,1084,1084,120
|
|
20240610,095900,147230651,1085,1085,1085,1085,75
|
|
20240610,095800,147149276,1082,1082,1082,1082,0
|
|
20240610,095700,147149276,1082,1083,1083,1082,6521
|
|
20240610,095600,140093319,1088,1088,1088,1088,0
|
|
20240610,095500,140093319,1088,1088,1088,1088,249
|
|
20240610,095400,139822407,1083,1084,1084,1083,1329
|
|
20240610,095300,138383086,1083,1086,1086,1083,2202
|
|
20240610,095200,135997490,1089,1090,1090,1086,202
|
|
20240610,095100,135778111,1089,1089,1089,1089,174
|
|
20240610,095000,135588625,1089,1089,1089,1089,70
|
|
20240610,094900,135512395,1090,1089,1090,1089,785
|
|
20240610,094800,134657529,1089,1089,1089,1089,0
|
|
20240610,094700,134657529,1089,1089,1089,1089,10
|
|
20240610,094600,134646639,1089,1089,1089,1089,1
|
|
20240610,094500,134645550,1083,1083,1083,1083,131
|
|
20240610,094400,134503677,1083,1088,1088,1083,7201
|
|
20240610,094300,126703080,1087,1089,1089,1087,201
|
|
20240610,094200,126484440,1089,1089,1089,1089,31
|
|
20240610,094100,126450681,1088,1088,1088,1088,14
|
|
20240610,094000,126435449,1088,1089,1089,1088,26
|
|
20240610,093900,126407140,1089,1089,1089,1089,100
|
|
20240610,093800,126298240,1089,1089,1089,1089,249
|
|
20240610,093700,126027079,1089,1089,1089,1089,115
|
|
20240610,093600,125901844,1090,1090,1090,1090,591
|
|
20240610,093500,125257654,1089,1089,1089,1089,47
|
|
20240610,093400,125206471,1088,1088,1088,1088,0
|
|
20240610,093300,125206471,1088,1088,1088,1088,513
|
|
20240610,093200,124648327,1088,1086,1088,1086,3677
|
|
20240610,093100,120655097,1088,1086,1088,1086,39
|
|
20240610,093000,120612667,1086,1090,1090,1086,742
|
|
20240610,092900,119805803,1090,1090,1090,1090,2
|
|
20240610,092800,119803623,1090,1090,1090,1090,326
|
|
20240610,092700,119448283,1088,1087,1088,1087,464
|
|
20240610,092600,118943551,1087,1087,1087,1087,59
|
|
20240610,092500,118879418,1087,1088,1088,1087,367
|
|
20240610,092400,118480123,1089,1089,1089,1089,175
|
|
20240610,092300,118289548,1089,1090,1090,1089,56
|
|
20240610,092200,118228511,1090,1090,1090,1090,10
|
|
20240610,092100,118217611,1090,1088,1090,1088,114
|
|
20240610,092000,118093371,1088,1088,1088,1088,330
|
|
20240610,091900,117734331,1085,1090,1090,1085,431
|
|
20240610,091800,117266409,1085,1085,1085,1085,0
|
|
20240610,091700,117266409,1085,1089,1089,1085,2
|
|
20240610,091600,117264235,1090,1090,1093,1090,480
|
|
20240610,091500,116740375,1093,1092,1093,1092,1453
|
|
20240610,091400,115153295,1085,1085,1095,1083,3950
|
|
20240610,091300,110861529,1084,1091,1091,1084,1415
|
|
20240610,091200,109325986,1084,1086,1086,1084,500
|
|
20240610,091100,108783883,1084,1090,1090,1084,1365
|
|
20240610,091000,107301488,1091,1089,1092,1089,1880
|
|
20240610,090900,105252241,1092,1075,1092,1075,37011
|
|
20240610,090800,65361593,1028,1028,1028,1028,0
|
|
20240610,090700,65361593,1028,1028,1028,1028,0
|
|
20240610,090600,65361593,1028,1093,1093,1028,34258
|
|
20240610,090500,29093120,1092,1096,1098,1092,4447
|
|
20240610,090400,24222714,1098,1103,1103,1096,5905
|
|
20240610,090300,17727872,1103,1109,1109,1103,6554
|
|
20240610,090200,10476168,1109,1110,1110,1108,1074
|
|
20240610,090100,9284281,1119,1110,1119,1110,319
|
|
20240610,090000,8930164,1118,1118,1118,1115,7991
|