637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,193400,214729131,1081,1081,1081,1081,8596
|
|
20240613,193300,214729131,1081,1081,1081,1081,0
|
|
20240613,193200,214729131,1081,1081,1081,1081,0
|
|
20240613,193100,214729131,1081,1081,1081,1081,0
|
|
20240613,193000,214729131,1081,1081,1081,1081,0
|
|
20240613,192900,214729131,1081,1081,1081,1081,0
|
|
20240613,192800,214729131,1081,1081,1081,1081,0
|
|
20240613,192700,214729131,1081,1081,1081,1081,0
|
|
20240613,192600,214729131,1081,1081,1081,1081,0
|
|
20240613,192500,214729131,1081,1081,1081,1081,0
|
|
20240613,192400,214729131,1081,1081,1081,1081,0
|
|
20240613,192300,214729131,1081,1081,1081,1081,0
|
|
20240613,192200,214729131,1081,1081,1081,1081,0
|
|
20240613,192100,214729131,1081,1081,1081,1081,0
|
|
20240613,192000,214729131,1081,1081,1081,1081,0
|
|
20240613,191900,214729131,1081,1081,1081,1081,0
|
|
20240613,191800,214729131,1081,1081,1081,1081,0
|
|
20240613,191700,214729131,1081,1081,1081,1081,0
|
|
20240613,191600,214729131,1081,1081,1081,1081,0
|
|
20240613,191500,214729131,1081,1081,1081,1081,0
|
|
20240613,191400,214729131,1081,1081,1081,1081,0
|
|
20240613,191300,214729131,1081,1081,1081,1081,0
|
|
20240613,191200,214729131,1081,1081,1081,1081,0
|
|
20240613,191100,214729131,1081,1081,1081,1081,0
|
|
20240613,191000,214729131,1081,1081,1081,1081,0
|
|
20240613,190900,214729131,1081,1081,1081,1081,0
|
|
20240613,190800,214729131,1081,1081,1081,1081,0
|
|
20240613,190700,214729131,1081,1081,1081,1081,0
|
|
20240613,190600,214729131,1081,1081,1081,1081,0
|
|
20240613,190500,214729131,1081,1081,1081,1081,0
|
|
20240613,190400,214729131,1081,1081,1081,1081,8596
|
|
20240613,190300,214729131,1081,1081,1081,1081,0
|
|
20240613,190200,214729131,1081,1081,1081,1081,0
|
|
20240613,190100,214729131,1081,1081,1081,1081,0
|
|
20240613,190000,214729131,1081,1081,1081,1081,0
|
|
20240613,185900,214729131,1081,1081,1081,1081,0
|
|
20240613,185800,214729131,1081,1081,1081,1081,0
|
|
20240613,185700,214729131,1081,1081,1081,1081,0
|
|
20240613,185600,214729131,1081,1081,1081,1081,0
|
|
20240613,185500,214729131,1081,1081,1081,1081,0
|
|
20240613,185400,214729131,1081,1081,1081,1081,0
|
|
20240613,185300,214729131,1081,1081,1081,1081,0
|
|
20240613,185200,214729131,1081,1081,1081,1081,0
|
|
20240613,185100,214729131,1081,1081,1081,1081,0
|
|
20240613,185000,214729131,1081,1081,1081,1081,0
|
|
20240613,184900,214729131,1081,1081,1081,1081,0
|
|
20240613,184800,214729131,1081,1081,1081,1081,0
|
|
20240613,184700,214729131,1081,1081,1081,1081,0
|
|
20240613,184600,214729131,1081,1081,1081,1081,0
|
|
20240613,184500,214729131,1081,1081,1081,1081,0
|
|
20240613,184400,214729131,1081,1081,1081,1081,0
|
|
20240613,184300,214729131,1081,1081,1081,1081,0
|
|
20240613,184200,214729131,1081,1081,1081,1081,0
|
|
20240613,184100,214729131,1081,1081,1081,1081,0
|
|
20240613,184000,214729131,1081,1081,1081,1081,0
|
|
20240613,183900,214729131,1081,1081,1081,1081,0
|
|
20240613,183800,214729131,1081,1081,1081,1081,0
|
|
20240613,183700,214729131,1081,1081,1081,1081,0
|
|
20240613,183600,214729131,1081,1081,1081,1081,0
|
|
20240613,183500,214729131,1081,1081,1081,1081,0
|
|
20240613,183400,214729131,1081,1081,1081,1081,8596
|
|
20240613,183300,214729131,1081,1081,1081,1081,0
|
|
20240613,183200,214729131,1081,1081,1081,1081,0
|
|
20240613,183100,214729131,1081,1081,1081,1081,0
|
|
20240613,183000,214729131,1081,1081,1081,1081,0
|
|
20240613,182900,214729131,1081,1081,1081,1081,0
|
|
20240613,182800,214729131,1081,1081,1081,1081,0
|
|
20240613,182700,214729131,1081,1081,1081,1081,0
|
|
20240613,182600,214729131,1081,1081,1081,1081,0
|
|
20240613,182500,214729131,1081,1081,1081,1081,0
|
|
20240613,182400,214729131,1081,1081,1081,1081,0
|
|
20240613,182300,214729131,1081,1081,1081,1081,0
|
|
20240613,182200,214729131,1081,1081,1081,1081,0
|
|
20240613,182100,214729131,1081,1081,1081,1081,0
|
|
20240613,182000,214729131,1081,1081,1081,1081,0
|
|
20240613,181900,214729131,1081,1081,1081,1081,0
|
|
20240613,181800,214729131,1081,1081,1081,1081,0
|
|
20240613,181700,214729131,1081,1081,1081,1081,0
|
|
20240613,181600,214729131,1081,1081,1081,1081,0
|
|
20240613,181500,214729131,1081,1081,1081,1081,0
|
|
20240613,181400,214729131,1081,1081,1081,1081,0
|
|
20240613,181300,214729131,1081,1081,1081,1081,0
|
|
20240613,181200,214729131,1081,1081,1081,1081,0
|
|
20240613,181100,214729131,1081,1081,1081,1081,0
|
|
20240613,181000,214729131,1081,1081,1081,1081,0
|
|
20240613,180900,214729131,1081,1081,1081,1081,0
|
|
20240613,180800,214729131,1081,1081,1081,1081,0
|
|
20240613,180700,214729131,1081,1081,1081,1081,0
|
|
20240613,180600,214729131,1081,1081,1081,1081,0
|
|
20240613,180500,214729131,1081,1081,1081,1081,0
|
|
20240613,180400,214729131,1081,1081,1081,1081,8596
|
|
20240613,180300,214729131,1081,1081,1081,1081,0
|
|
20240613,180200,214729131,1081,1081,1081,1081,0
|
|
20240613,180100,214729131,1081,1081,1081,1081,0
|
|
20240613,180000,214729131,1081,1081,1081,1081,0
|
|
20240613,175900,214729131,1081,1081,1081,1081,0
|
|
20240613,175800,214729131,1081,1081,1081,1081,0
|
|
20240613,175700,214729131,1081,1081,1081,1081,0
|
|
20240613,175600,214729131,1081,1081,1081,1081,0
|
|
20240613,175500,214729131,1081,1081,1081,1081,0
|
|
20240613,175400,214729131,1081,1081,1081,1081,0
|
|
20240613,175300,214729131,1081,1081,1081,1081,0
|
|
20240613,175200,214729131,1081,1081,1081,1081,0
|
|
20240613,175100,214729131,1081,1081,1081,1081,0
|
|
20240613,175000,214729131,1081,1081,1081,1081,0
|
|
20240613,174900,214729131,1081,1081,1081,1081,0
|
|
20240613,174800,214729131,1081,1081,1081,1081,0
|
|
20240613,174700,214729131,1081,1081,1081,1081,0
|
|
20240613,174600,214729131,1081,1081,1081,1081,0
|
|
20240613,174500,214729131,1081,1081,1081,1081,0
|
|
20240613,174400,214729131,1081,1081,1081,1081,0
|
|
20240613,174300,214729131,1081,1081,1081,1081,0
|
|
20240613,174200,214729131,1081,1081,1081,1081,0
|
|
20240613,174100,214729131,1081,1081,1081,1081,0
|
|
20240613,174000,214729131,1081,1081,1081,1081,0
|
|
20240613,173900,214729131,1081,1081,1081,1081,0
|
|
20240613,173800,214729131,1081,1081,1081,1081,0
|
|
20240613,173700,214729131,1081,1081,1081,1081,0
|
|
20240613,173600,214729131,1081,1081,1081,1081,0
|
|
20240613,173500,214729131,1081,1081,1081,1081,0
|
|
20240613,173400,214729131,1081,1081,1081,1081,8596
|
|
20240613,173300,214729131,1081,1081,1081,1081,0
|
|
20240613,173200,214729131,1081,1081,1081,1081,0
|
|
20240613,173100,214729131,1081,1081,1081,1081,0
|
|
20240613,173000,214729131,1081,1081,1081,1081,0
|
|
20240613,172900,214729131,1081,1081,1081,1081,0
|
|
20240613,172800,214729131,1081,1081,1081,1081,0
|
|
20240613,172700,214729131,1081,1081,1081,1081,0
|
|
20240613,172600,214729131,1081,1081,1081,1081,0
|
|
20240613,172500,214729131,1081,1081,1081,1081,0
|
|
20240613,172400,214729131,1081,1081,1081,1081,0
|
|
20240613,172300,214729131,1081,1081,1081,1081,0
|
|
20240613,172200,214729131,1081,1081,1081,1081,0
|
|
20240613,172100,214729131,1081,1081,1081,1081,0
|
|
20240613,172000,214729131,1081,1081,1081,1081,0
|
|
20240613,171900,214729131,1081,1081,1081,1081,0
|
|
20240613,171800,214729131,1081,1081,1081,1081,0
|
|
20240613,171700,214729131,1081,1081,1081,1081,0
|
|
20240613,171600,214729131,1081,1081,1081,1081,0
|
|
20240613,171500,214729131,1081,1081,1081,1081,0
|
|
20240613,171400,214729131,1081,1081,1081,1081,0
|
|
20240613,171300,214729131,1081,1081,1081,1081,0
|
|
20240613,171200,214729131,1081,1081,1081,1081,0
|
|
20240613,171100,214729131,1081,1081,1081,1081,0
|
|
20240613,171000,214729131,1081,1081,1081,1081,0
|
|
20240613,170900,214729131,1081,1081,1081,1081,0
|
|
20240613,170800,214729131,1081,1081,1081,1081,0
|
|
20240613,170700,214729131,1081,1081,1081,1081,0
|
|
20240613,170600,214729131,1081,1081,1081,1081,0
|
|
20240613,170500,214729131,1081,1081,1081,1081,0
|
|
20240613,170400,214729131,1081,1081,1081,1081,8596
|
|
20240613,170300,214729131,1081,1081,1081,1081,0
|
|
20240613,170200,214729131,1081,1081,1081,1081,0
|
|
20240613,170100,214729131,1081,1081,1081,1081,0
|
|
20240613,170000,214729131,1081,1081,1081,1081,0
|
|
20240613,165900,214729131,1081,1081,1081,1081,0
|
|
20240613,165800,214729131,1081,1081,1081,1081,0
|
|
20240613,165700,214729131,1081,1081,1081,1081,0
|
|
20240613,165600,214729131,1081,1081,1081,1081,0
|
|
20240613,165500,214729131,1081,1081,1081,1081,0
|
|
20240613,165400,214729131,1081,1081,1081,1081,0
|
|
20240613,165300,214729131,1081,1081,1081,1081,0
|
|
20240613,165200,214729131,1081,1081,1081,1081,0
|
|
20240613,165100,214729131,1081,1081,1081,1081,0
|
|
20240613,165000,214729131,1081,1081,1081,1081,0
|
|
20240613,164900,214729131,1081,1081,1081,1081,0
|
|
20240613,164800,214729131,1081,1081,1081,1081,0
|
|
20240613,164700,214729131,1081,1081,1081,1081,0
|
|
20240613,164600,214729131,1081,1081,1081,1081,0
|
|
20240613,164500,214729131,1081,1081,1081,1081,0
|
|
20240613,164400,214729131,1081,1081,1081,1081,0
|
|
20240613,164300,214729131,1081,1081,1081,1081,0
|
|
20240613,164200,214729131,1081,1081,1081,1081,0
|
|
20240613,164100,214729131,1081,1081,1081,1081,0
|
|
20240613,164000,214729131,1081,1081,1081,1081,0
|
|
20240613,163900,214729131,1081,1081,1081,1081,0
|
|
20240613,163800,214729131,1081,1081,1081,1081,0
|
|
20240613,163700,214729131,1081,1081,1081,1081,0
|
|
20240613,163600,214729131,1081,1081,1081,1081,0
|
|
20240613,163500,214729131,1081,1081,1081,1081,0
|
|
20240613,163400,214729131,1081,1081,1081,1081,8596
|
|
20240613,163300,214729131,1081,1081,1081,1081,0
|
|
20240613,163200,214729131,1081,1081,1081,1081,0
|
|
20240613,163100,214729131,1081,1081,1081,1081,0
|
|
20240613,163000,214729131,1081,1081,1081,1081,0
|
|
20240613,162900,214729131,1081,1081,1081,1081,0
|
|
20240613,162800,214729131,1081,1081,1081,1081,0
|
|
20240613,162700,214729131,1081,1081,1081,1081,0
|
|
20240613,162600,214729131,1081,1081,1081,1081,0
|
|
20240613,162500,214729131,1081,1081,1081,1081,0
|
|
20240613,162400,214729131,1081,1081,1081,1081,0
|
|
20240613,162300,214729131,1081,1081,1081,1081,0
|
|
20240613,162200,214729131,1081,1081,1081,1081,0
|
|
20240613,162100,214729131,1081,1081,1081,1081,0
|
|
20240613,162000,214729131,1081,1081,1081,1081,0
|
|
20240613,161900,214729131,1081,1081,1081,1081,0
|
|
20240613,161800,214729131,1081,1081,1081,1081,0
|
|
20240613,161700,214729131,1081,1081,1081,1081,0
|
|
20240613,161600,214729131,1081,1081,1081,1081,0
|
|
20240613,161500,214729131,1081,1081,1081,1081,0
|
|
20240613,161400,214729131,1081,1081,1081,1081,0
|
|
20240613,161300,214729131,1081,1081,1081,1081,0
|
|
20240613,161200,214729131,1081,1081,1081,1081,0
|
|
20240613,161100,214729131,1081,1081,1081,1081,0
|
|
20240613,161000,214729131,1081,1081,1081,1081,0
|
|
20240613,160900,214729131,1081,1081,1081,1081,0
|
|
20240613,160800,214729131,1081,1081,1081,1081,0
|
|
20240613,160700,214729131,1081,1081,1081,1081,0
|
|
20240613,160600,214729131,1081,1081,1081,1081,0
|
|
20240613,160500,214729131,1081,1081,1081,1081,0
|
|
20240613,160400,214729131,1081,1081,1081,1081,8596
|
|
20240613,160300,214729131,1081,1081,1081,1081,0
|
|
20240613,160200,214729131,1081,1081,1081,1081,0
|
|
20240613,160100,214729131,1081,1081,1081,1081,0
|
|
20240613,160000,214729131,1081,1081,1081,1081,0
|
|
20240613,155900,214729131,1081,1081,1081,1081,0
|
|
20240613,155800,214729131,1081,1081,1081,1081,0
|
|
20240613,155700,214729131,1081,1081,1081,1081,0
|
|
20240613,155600,214729131,1081,1081,1081,1081,0
|
|
20240613,155500,214729131,1081,1081,1081,1081,0
|
|
20240613,155400,214729131,1081,1081,1081,1081,0
|
|
20240613,155300,214729131,1081,1081,1081,1081,0
|
|
20240613,155200,214729131,1081,1081,1081,1081,0
|
|
20240613,155100,214729131,1081,1081,1081,1081,0
|
|
20240613,155000,214729131,1081,1081,1081,1081,0
|
|
20240613,154900,214729131,1081,1081,1081,1081,0
|
|
20240613,154800,214729131,1081,1081,1081,1081,0
|
|
20240613,154700,214729131,1081,1081,1081,1081,0
|
|
20240613,154600,214729131,1081,1081,1081,1081,0
|
|
20240613,154500,214729131,1081,1081,1081,1081,0
|
|
20240613,154400,214729131,1081,1081,1081,1081,0
|
|
20240613,154300,214729131,1081,1081,1081,1081,0
|
|
20240613,154200,214729131,1081,1081,1081,1081,0
|
|
20240613,154100,214729131,1081,1081,1081,1081,0
|
|
20240613,154000,214729131,1081,1081,1081,1081,0
|
|
20240613,153900,214729131,1081,1081,1081,1081,0
|
|
20240613,153800,214729131,1081,1081,1081,1081,0
|
|
20240613,153700,214729131,1081,1081,1081,1081,0
|
|
20240613,153600,214729131,1081,1081,1081,1081,0
|
|
20240613,153500,214729131,1081,1081,1081,1081,0
|
|
20240613,153400,214729131,1081,1081,1081,1081,8596
|
|
20240613,153300,214729131,1081,1081,1081,1081,0
|
|
20240613,153200,214729131,1081,1081,1081,1081,0
|
|
20240613,153100,214729131,1081,1081,1081,1081,0
|
|
20240613,153000,214729131,1081,1081,1081,1081,8596
|
|
20240613,152900,205436855,1084,1084,1084,1084,0
|
|
20240613,152800,205436855,1084,1084,1084,1084,0
|
|
20240613,152700,205436855,1084,1084,1084,1084,0
|
|
20240613,152600,205436855,1084,1084,1084,1084,0
|
|
20240613,152500,205436855,1084,1084,1084,1084,0
|
|
20240613,152400,205436855,1084,1084,1084,1084,0
|
|
20240613,152300,205436855,1084,1084,1084,1084,0
|
|
20240613,152200,205436855,1084,1084,1084,1084,0
|
|
20240613,152100,205436855,1084,1084,1084,1084,0
|
|
20240613,152000,205436855,1084,1084,1084,1084,0
|
|
20240613,151900,205436855,1084,1088,1088,1084,1680
|
|
20240613,151800,203609779,1088,1084,1088,1084,102
|
|
20240613,151700,203499207,1084,1084,1084,1084,120
|
|
20240613,151600,203369127,1088,1088,1088,1083,930
|
|
20240613,151500,202361427,1083,1088,1088,1083,220
|
|
20240613,151400,202122857,1088,1088,1088,1088,0
|
|
20240613,151300,202122857,1088,1088,1088,1088,14
|
|
20240613,151200,202107625,1088,1088,1088,1088,0
|
|
20240613,151100,202107625,1088,1082,1088,1082,249
|
|
20240613,151000,201838201,1088,1087,1088,1087,26
|
|
20240613,150900,201809935,1087,1083,1087,1083,6004
|
|
20240613,150800,195294688,1083,1083,1083,1083,0
|
|
20240613,150700,195294688,1083,1082,1083,1082,3832
|
|
20240613,150600,191148462,1080,1081,1081,1080,637
|
|
20240613,150500,190459935,1081,1081,1081,1081,541
|
|
20240613,150400,189875114,1080,1080,1080,1080,0
|
|
20240613,150300,189875114,1080,1080,1080,1080,0
|
|
20240613,150200,189875114,1080,1081,1081,1080,101
|
|
20240613,150100,189766033,1081,1081,1081,1081,311
|
|
20240613,150000,189429842,1081,1081,1081,1081,310
|
|
20240613,145900,189094732,1081,1081,1081,1081,650
|
|
20240613,145800,188392082,1082,1082,1082,1082,0
|
|
20240613,145700,188392082,1082,1081,1082,1081,4
|
|
20240613,145600,188387757,1081,1081,1081,1081,0
|
|
20240613,145500,188387757,1081,1081,1081,1081,1012
|
|
20240613,145400,187293785,1081,1081,1081,1081,738
|
|
20240613,145300,186496007,1081,1081,1081,1081,77
|
|
20240613,145200,186412770,1080,1080,1080,1080,9
|
|
20240613,145100,186403050,1080,1080,1080,1080,0
|
|
20240613,145000,186403050,1080,1080,1080,1080,24
|
|
20240613,144900,186377130,1080,1080,1080,1080,76
|
|
20240613,144800,186295050,1081,1081,1081,1081,3
|
|
20240613,144700,186291807,1081,1082,1082,1081,968
|
|
20240613,144600,185244475,1081,1081,1081,1081,706
|
|
20240613,144500,184481289,1081,1081,1081,1081,0
|
|
20240613,144400,184481289,1081,1081,1081,1081,80
|
|
20240613,144300,184394809,1081,1081,1081,1081,200
|
|
20240613,144200,184178609,1081,1081,1081,1081,700
|
|
20240613,144100,183421909,1080,1081,1081,1080,3103
|
|
20240613,144000,180070550,1081,1081,1081,1081,581
|
|
20240613,143900,179442489,1081,1081,1081,1081,0
|
|
20240613,143800,179442489,1081,1081,1081,1081,0
|
|
20240613,143700,179442489,1081,1081,1081,1081,300
|
|
20240613,143600,179118189,1081,1081,1081,1081,0
|
|
20240613,143500,179118189,1081,1081,1081,1081,101
|
|
20240613,143400,179009008,1081,1081,1081,1081,0
|
|
20240613,143300,179009008,1081,1081,1081,1081,1301
|
|
20240613,143200,177602627,1080,1081,1081,1080,1263
|
|
20240613,143100,176238581,1081,1081,1081,1080,15504
|
|
20240613,143000,159480323,1082,1082,1082,1082,5
|
|
20240613,142900,159474913,1082,1082,1082,1082,0
|
|
20240613,142800,159474913,1082,1082,1082,1082,0
|
|
20240613,142700,159474913,1082,1082,1082,1082,0
|
|
20240613,142600,159474913,1082,1082,1082,1082,0
|
|
20240613,142500,159474913,1082,1082,1082,1082,191
|
|
20240613,142400,159268251,1082,1082,1082,1082,0
|
|
20240613,142300,159268251,1082,1082,1082,1082,0
|
|
20240613,142200,159268251,1082,1082,1082,1082,0
|
|
20240613,142100,159268251,1082,1082,1082,1082,15
|
|
20240613,142000,159252021,1082,1082,1082,1082,0
|
|
20240613,141900,159252021,1082,1082,1082,1082,997
|
|
20240613,141800,158173267,1081,1081,1081,1081,2579
|
|
20240613,141700,155385368,1081,1081,1081,1081,1000
|
|
20240613,141600,154304368,1082,1082,1082,1082,0
|
|
20240613,141500,154304368,1082,1082,1082,1082,1848
|
|
20240613,141400,152304832,1082,1082,1082,1082,0
|
|
20240613,141300,152304832,1082,1082,1082,1082,0
|
|
20240613,141200,152304832,1082,1082,1082,1082,0
|
|
20240613,141100,152304832,1082,1082,1082,1082,506
|
|
20240613,141000,151757340,1082,1082,1082,1082,0
|
|
20240613,140900,151757340,1082,1082,1082,1082,0
|
|
20240613,140800,151757340,1082,1082,1082,1082,0
|
|
20240613,140700,151757340,1082,1082,1082,1082,0
|
|
20240613,140600,151757340,1082,1082,1082,1082,0
|
|
20240613,140500,151757340,1082,1082,1082,1082,0
|
|
20240613,140400,151757340,1082,1082,1082,1082,0
|
|
20240613,140300,151757340,1082,1082,1082,1082,354
|
|
20240613,140200,151374312,1082,1082,1082,1082,2646
|
|
20240613,140100,148511340,1083,1083,1083,1083,923
|
|
20240613,140000,147511731,1083,1083,1083,1083,0
|
|
20240613,135900,147511731,1083,1083,1083,1083,0
|
|
20240613,135800,147511731,1083,1083,1083,1083,0
|
|
20240613,135700,147511731,1083,1083,1083,1083,284
|
|
20240613,135600,147204159,1083,1083,1083,1083,0
|
|
20240613,135500,147204159,1083,1083,1083,1083,748
|
|
20240613,135400,146394075,1083,1083,1083,1083,0
|
|
20240613,135300,146394075,1083,1083,1083,1083,529
|
|
20240613,135200,145821168,1083,1083,1083,1083,1200
|
|
20240613,135100,144521568,1085,1085,1085,1085,76
|
|
20240613,135000,144439108,1082,1082,1082,1082,0
|
|
20240613,134900,144439108,1082,1082,1082,1082,0
|
|
20240613,134800,144439108,1082,1082,1082,1082,0
|
|
20240613,134700,144439108,1082,1083,1083,1082,1284
|
|
20240613,134600,143049720,1086,1086,1086,1086,215
|
|
20240613,134500,142816230,1086,1086,1086,1086,2021
|
|
20240613,134400,140621424,1086,1084,1086,1084,1103
|
|
20240613,134300,139424638,1084,1084,1084,1084,800
|
|
20240613,134200,138557438,1082,1082,1082,1082,0
|
|
20240613,134100,138557438,1082,1082,1082,1082,10
|
|
20240613,134000,138546618,1082,1082,1082,1082,44
|
|
20240613,133900,138499010,1082,1082,1082,1082,956
|
|
20240613,133800,137464618,1082,1082,1082,1082,0
|
|
20240613,133700,137464618,1082,1082,1082,1082,10
|
|
20240613,133600,137453798,1082,1082,1082,1082,0
|
|
20240613,133500,137453798,1082,1082,1082,1082,0
|
|
20240613,133400,137453798,1082,1082,1082,1082,0
|
|
20240613,133300,137453798,1082,1082,1082,1082,2835
|
|
20240613,133200,134386328,1085,1085,1085,1085,0
|
|
20240613,133100,134386328,1085,1085,1085,1085,0
|
|
20240613,133000,134386328,1085,1085,1085,1085,20
|
|
20240613,132900,134364628,1085,1085,1085,1085,0
|
|
20240613,132800,134364628,1085,1085,1085,1085,0
|
|
20240613,132700,134364628,1085,1085,1085,1085,1004
|
|
20240613,132600,133275288,1082,1082,1082,1082,13
|
|
20240613,132500,133261222,1082,1082,1082,1082,0
|
|
20240613,132400,133261222,1082,1082,1082,1082,0
|
|
20240613,132300,133261222,1082,1086,1086,1082,3510
|
|
20240613,132200,129460202,1086,1086,1086,1086,0
|
|
20240613,132100,129460202,1086,1086,1086,1086,0
|
|
20240613,132000,129460202,1086,1086,1086,1086,130
|
|
20240613,131900,129319022,1086,1083,1086,1083,2158
|
|
20240613,131800,126981905,1085,1085,1085,1085,501
|
|
20240613,131700,126438320,1082,1082,1082,1082,689
|
|
20240613,131600,125692822,1082,1082,1082,1082,0
|
|
20240613,131500,125692822,1082,1082,1082,1082,100
|
|
20240613,131400,125584622,1082,1082,1082,1082,1111
|
|
20240613,131300,124382520,1086,1086,1086,1086,0
|
|
20240613,131200,124382520,1086,1086,1086,1086,0
|
|
20240613,131100,124382520,1086,1086,1086,1086,0
|
|
20240613,131000,124382520,1086,1086,1086,1086,0
|
|
20240613,130900,124382520,1086,1086,1086,1086,1
|
|
20240613,130800,124381434,1082,1083,1083,1082,5
|
|
20240613,130700,124376021,1085,1085,1085,1085,387
|
|
20240613,130600,123956126,1083,1083,1083,1083,164
|
|
20240613,130500,123778514,1082,1082,1082,1082,0
|
|
20240613,130400,123778514,1082,1082,1082,1082,0
|
|
20240613,130300,123778514,1082,1082,1082,1082,0
|
|
20240613,130200,123778514,1082,1082,1082,1082,0
|
|
20240613,130100,123778514,1082,1082,1082,1082,100
|
|
20240613,130000,123670314,1082,1082,1082,1082,85
|
|
20240613,125900,123578344,1083,1083,1083,1083,3
|
|
20240613,125800,123575095,1083,1083,1083,1083,0
|
|
20240613,125700,123575095,1083,1083,1083,1083,0
|
|
20240613,125600,123575095,1083,1083,1083,1083,0
|
|
20240613,125500,123575095,1083,1083,1083,1083,0
|
|
20240613,125400,123575095,1083,1083,1083,1083,0
|
|
20240613,125300,123575095,1083,1083,1083,1083,0
|
|
20240613,125200,123575095,1083,1083,1083,1083,10
|
|
20240613,125100,123564265,1083,1083,1083,1083,0
|
|
20240613,125000,123564265,1083,1083,1083,1083,0
|
|
20240613,124900,123564265,1083,1083,1083,1083,0
|
|
20240613,124800,123564265,1083,1083,1083,1083,100
|
|
20240613,124700,123455965,1083,1083,1083,1083,0
|
|
20240613,124600,123455965,1083,1083,1083,1083,0
|
|
20240613,124500,123455965,1083,1083,1083,1083,0
|
|
20240613,124400,123455965,1083,1083,1083,1083,0
|
|
20240613,124300,123455965,1083,1083,1083,1083,0
|
|
20240613,124200,123455965,1083,1083,1083,1083,780
|
|
20240613,124100,122611225,1085,1085,1085,1085,110
|
|
20240613,124000,122491875,1085,1085,1085,1085,0
|
|
20240613,123900,122491875,1085,1083,1085,1083,203
|
|
20240613,123800,122272020,1085,1085,1085,1085,0
|
|
20240613,123700,122272020,1085,1085,1085,1085,0
|
|
20240613,123600,122272020,1085,1085,1085,1085,1
|
|
20240613,123500,122270935,1082,1082,1082,1082,0
|
|
20240613,123400,122270935,1082,1082,1082,1082,0
|
|
20240613,123300,122270935,1082,1082,1082,1082,2
|
|
20240613,123200,122268771,1084,1084,1084,1084,0
|
|
20240613,123100,122268771,1084,1084,1084,1084,0
|
|
20240613,123000,122268771,1084,1083,1084,1083,56
|
|
20240613,122900,122208102,1083,1083,1083,1083,1
|
|
20240613,122800,122207019,1083,1083,1083,1083,2
|
|
20240613,122700,122204853,1082,1083,1083,1082,2
|
|
20240613,122600,122202688,1083,1083,1083,1083,2
|
|
20240613,122500,122200522,1083,1083,1083,1083,1
|
|
20240613,122400,122199439,1082,1082,1082,1082,1
|
|
20240613,122300,122198357,1081,1081,1081,1081,23
|
|
20240613,122200,122173494,1080,1080,1080,1080,1
|
|
20240613,122100,122172414,1080,1083,1083,1080,13402
|
|
20240613,122000,107683110,1083,1083,1083,1083,1
|
|
20240613,121900,107682027,1083,1084,1084,1083,563
|
|
20240613,121800,107072292,1088,1088,1088,1088,0
|
|
20240613,121700,107072292,1088,1088,1088,1088,100
|
|
20240613,121600,106963492,1088,1088,1088,1088,24
|
|
20240613,121500,106937380,1083,1083,1083,1083,65
|
|
20240613,121400,106866985,1083,1083,1083,1083,0
|
|
20240613,121300,106866985,1083,1083,1083,1083,0
|
|
20240613,121200,106866985,1083,1083,1083,1083,0
|
|
20240613,121100,106866985,1083,1083,1083,1083,0
|
|
20240613,121000,106866985,1083,1083,1083,1083,0
|
|
20240613,120900,106866985,1083,1083,1083,1083,0
|
|
20240613,120800,106866985,1083,1083,1083,1083,0
|
|
20240613,120700,106866985,1083,1083,1083,1083,0
|
|
20240613,120600,106866985,1083,1083,1083,1083,0
|
|
20240613,120500,106866985,1083,1083,1083,1083,0
|
|
20240613,120400,106866985,1083,1083,1083,1083,3
|
|
20240613,120300,106863736,1083,1083,1083,1083,0
|
|
20240613,120200,106863736,1083,1083,1083,1083,200
|
|
20240613,120100,106647136,1084,1084,1084,1084,689
|
|
20240613,120000,105900260,1084,1084,1084,1084,8
|
|
20240613,115900,105891588,1084,1084,1084,1084,11
|
|
20240613,115800,105879664,1084,1084,1084,1084,1000
|
|
20240613,115700,104795664,1084,1084,1084,1084,0
|
|
20240613,115600,104795664,1084,1084,1084,1084,0
|
|
20240613,115500,104795664,1084,1084,1084,1084,253
|
|
20240613,115400,104521412,1084,1084,1084,1084,0
|
|
20240613,115300,104521412,1084,1084,1084,1084,0
|
|
20240613,115200,104521412,1084,1084,1084,1083,700
|
|
20240613,115100,103763102,1084,1084,1084,1084,0
|
|
20240613,115000,103763102,1084,1084,1084,1084,0
|
|
20240613,114900,103763102,1084,1084,1084,1084,0
|
|
20240613,114800,103763102,1084,1084,1084,1084,0
|
|
20240613,114700,103763102,1084,1084,1084,1084,0
|
|
20240613,114600,103763102,1084,1084,1084,1084,0
|
|
20240613,114500,103763102,1084,1084,1084,1084,1000
|
|
20240613,114400,102679102,1084,1084,1084,1084,0
|
|
20240613,114300,102679102,1084,1084,1084,1084,0
|
|
20240613,114200,102679102,1084,1084,1084,1084,0
|
|
20240613,114100,102679102,1084,1085,1085,1084,2227
|
|
20240613,114000,100262844,1085,1086,1086,1085,920
|
|
20240613,113900,99264544,1087,1087,1087,1087,0
|
|
20240613,113800,99264544,1087,1087,1087,1087,182
|
|
20240613,113700,99066710,1088,1089,1089,1088,112
|
|
20240613,113600,98944752,1089,1088,1089,1088,1591
|
|
20240613,113500,97212171,1088,1088,1088,1088,0
|
|
20240613,113400,97212171,1088,1088,1088,1088,0
|
|
20240613,113300,97212171,1088,1088,1088,1088,0
|
|
20240613,113200,97212171,1088,1088,1088,1088,690
|
|
20240613,113100,96461451,1088,1088,1088,1088,0
|
|
20240613,113000,96461451,1088,1088,1088,1088,920
|
|
20240613,112900,95460491,1087,1087,1087,1087,30
|
|
20240613,112800,95427881,1087,1087,1087,1087,29
|
|
20240613,112700,95396358,1088,1088,1088,1088,0
|
|
20240613,112600,95396358,1088,1088,1088,1088,101
|
|
20240613,112500,95286470,1088,1088,1088,1088,0
|
|
20240613,112400,95286470,1088,1088,1088,1088,290
|
|
20240613,112300,94970950,1090,1090,1090,1090,0
|
|
20240613,112200,94970950,1090,1090,1090,1090,50
|
|
20240613,112100,94916450,1090,1090,1090,1090,0
|
|
20240613,112000,94916450,1090,1090,1090,1090,1000
|
|
20240613,111900,93826450,1085,1085,1085,1085,300
|
|
20240613,111800,93500950,1085,1085,1085,1085,0
|
|
20240613,111700,93500950,1085,1087,1087,1085,826
|
|
20240613,111600,92604428,1090,1090,1090,1090,0
|
|
20240613,111500,92604428,1090,1090,1090,1090,3192
|
|
20240613,111400,89125148,1090,1091,1091,1090,1706
|
|
20240613,111300,87265525,1090,1090,1090,1090,685
|
|
20240613,111200,86518875,1089,1088,1089,1088,3338
|
|
20240613,111100,82885296,1087,1086,1087,1086,1473
|
|
20240613,111000,81285269,1086,1086,1086,1086,0
|
|
20240613,110900,81285269,1086,1086,1086,1086,1
|
|
20240613,110800,81284183,1086,1085,1086,1085,5002
|
|
20240613,110700,75852295,1084,1084,1084,1084,0
|
|
20240613,110600,75852295,1084,1084,1084,1084,2800
|
|
20240613,110500,72817095,1084,1084,1084,1084,4201
|
|
20240613,110400,68263211,1084,1084,1084,1084,0
|
|
20240613,110300,68263211,1084,1084,1084,1084,2
|
|
20240613,110200,68261043,1084,1084,1084,1084,0
|
|
20240613,110100,68261043,1084,1084,1084,1084,30
|
|
20240613,110000,68228523,1084,1084,1084,1084,52
|
|
20240613,105900,68172155,1084,1085,1085,1084,537
|
|
20240613,105800,67590006,1085,1085,1085,1084,4836
|
|
20240613,105700,62346151,1086,1086,1086,1086,0
|
|
20240613,105600,62346151,1086,1086,1086,1086,0
|
|
20240613,105500,62346151,1086,1085,1086,1085,72
|
|
20240613,105400,62267981,1085,1087,1087,1084,102
|
|
20240613,105300,62157310,1087,1087,1087,1087,50
|
|
20240613,105200,62102960,1087,1087,1087,1087,0
|
|
20240613,105100,62102960,1087,1087,1087,1087,300
|
|
20240613,105000,61776860,1087,1087,1087,1087,0
|
|
20240613,104900,61776860,1087,1087,1087,1087,1020
|
|
20240613,104800,60668120,1087,1087,1087,1087,0
|
|
20240613,104700,60668120,1087,1087,1087,1087,0
|
|
20240613,104600,60668120,1087,1087,1087,1087,29
|
|
20240613,104500,60636597,1088,1082,1088,1082,245
|
|
20240613,104400,60371189,1082,1082,1082,1082,500
|
|
20240613,104300,59830189,1082,1082,1082,1082,1975
|
|
20240613,104200,57693239,1082,1082,1082,1082,1
|
|
20240613,104100,57692157,1082,1082,1082,1082,0
|
|
20240613,104000,57692157,1082,1082,1082,1082,0
|
|
20240613,103900,57692157,1082,1082,1082,1082,180
|
|
20240613,103800,57497397,1082,1082,1082,1082,210
|
|
20240613,103700,57270177,1082,1082,1082,1082,0
|
|
20240613,103600,57270177,1082,1082,1082,1082,0
|
|
20240613,103500,57270177,1082,1082,1082,1082,0
|
|
20240613,103400,57270177,1082,1082,1082,1082,0
|
|
20240613,103300,57270177,1082,1083,1083,1082,4916
|
|
20240613,103200,51950612,1083,1083,1083,1083,156
|
|
20240613,103100,51781664,1084,1084,1084,1084,0
|
|
20240613,103000,51781664,1084,1084,1084,1084,0
|
|
20240613,102900,51781664,1084,1084,1084,1084,0
|
|
20240613,102800,51781664,1084,1084,1084,1084,0
|
|
20240613,102700,51781664,1084,1084,1084,1084,0
|
|
20240613,102600,51781664,1084,1084,1084,1084,134
|
|
20240613,102500,51636408,1084,1084,1084,1084,0
|
|
20240613,102400,51636408,1084,1084,1084,1084,0
|
|
20240613,102300,51636408,1084,1084,1084,1084,2
|
|
20240613,102200,51634240,1085,1085,1085,1085,5
|
|
20240613,102100,51628815,1086,1086,1086,1086,0
|
|
20240613,102000,51628815,1086,1086,1086,1086,0
|
|
20240613,101900,51628815,1086,1086,1086,1086,0
|
|
20240613,101800,51628815,1086,1086,1086,1086,0
|
|
20240613,101700,51628815,1086,1086,1086,1086,0
|
|
20240613,101600,51628815,1086,1086,1086,1086,0
|
|
20240613,101500,51628815,1086,1086,1086,1086,30
|
|
20240613,101400,51596235,1083,1083,1083,1083,509
|
|
20240613,101300,51044988,1083,1083,1083,1083,0
|
|
20240613,101200,51044988,1083,1083,1083,1083,0
|
|
20240613,101100,51044988,1083,1083,1083,1083,0
|
|
20240613,101000,51044988,1083,1083,1083,1083,0
|
|
20240613,100900,51044988,1083,1083,1083,1083,0
|
|
20240613,100800,51044988,1083,1083,1083,1083,0
|
|
20240613,100700,51044988,1083,1083,1083,1083,0
|
|
20240613,100600,51044988,1083,1083,1083,1083,1340
|
|
20240613,100500,49593768,1082,1082,1082,1082,0
|
|
20240613,100400,49593768,1082,1082,1082,1082,0
|
|
20240613,100300,49593768,1082,1089,1089,1082,2482
|
|
20240613,100200,46908216,1082,1082,1082,1082,1821
|
|
20240613,100100,44937894,1082,1083,1083,1082,1252
|
|
20240613,100000,43583221,1089,1089,1089,1089,0
|
|
20240613,095900,43583221,1089,1089,1089,1089,1
|
|
20240613,095800,43582132,1089,1083,1089,1083,368
|
|
20240613,095700,43181435,1089,1089,1089,1089,11
|
|
20240613,095600,43169456,1089,1088,1089,1088,69
|
|
20240613,095500,43094383,1088,1088,1088,1088,12
|
|
20240613,095400,43081327,1088,1088,1088,1088,97
|
|
20240613,095300,42975791,1084,1084,1084,1084,0
|
|
20240613,095200,42975791,1084,1083,1084,1083,31
|
|
20240613,095100,42942203,1084,1084,1084,1084,994
|
|
20240613,095000,41864707,1081,1081,1081,1081,0
|
|
20240613,094900,41864707,1081,1088,1088,1081,6918
|
|
20240613,094800,34380295,1083,1083,1083,1083,60
|
|
20240613,094700,34315315,1083,1084,1084,1083,1985
|
|
20240613,094600,32163949,1088,1088,1088,1088,0
|
|
20240613,094500,32163949,1088,1088,1088,1088,0
|
|
20240613,094400,32163949,1088,1088,1088,1088,15
|
|
20240613,094300,32147629,1088,1088,1088,1088,51
|
|
20240613,094200,32092141,1084,1087,1087,1084,497
|
|
20240613,094100,31553129,1083,1083,1083,1083,503
|
|
20240613,094000,31008380,1083,1083,1083,1083,0
|
|
20240613,093900,31008380,1083,1083,1083,1083,16221
|
|
20240613,093800,13441037,1083,1083,1083,1083,100
|
|
20240613,093700,13332737,1083,1082,1083,1082,310
|
|
20240613,093600,12997017,1082,1082,1082,1082,25
|
|
20240613,093500,12969967,1081,1081,1081,1081,0
|
|
20240613,093400,12969967,1081,1081,1081,1081,6
|
|
20240613,093300,12963481,1081,1082,1082,1081,54
|
|
20240613,093200,12905095,1083,1083,1083,1083,0
|
|
20240613,093100,12905095,1083,1083,1083,1083,2
|
|
20240613,093000,12902929,1083,1083,1083,1083,15
|
|
20240613,092900,12886684,1083,1083,1083,1083,400
|
|
20240613,092800,12453484,1083,1083,1083,1083,22
|
|
20240613,092700,12429658,1083,1083,1083,1083,8
|
|
20240613,092600,12420994,1082,1082,1083,1082,764
|
|
20240613,092500,11594254,1083,1083,1083,1083,15
|
|
20240613,092400,11578009,1083,1083,1083,1082,2517
|
|
20240613,092300,8854599,1082,1087,1087,1082,1868
|
|
20240613,092200,6830569,1089,1089,1089,1089,0
|
|
20240613,092100,6830569,1089,1089,1089,1089,0
|
|
20240613,092000,6830569,1089,1088,1089,1088,680
|
|
20240613,091900,6090727,1088,1089,1089,1088,78
|
|
20240613,091800,6005819,1089,1089,1089,1089,0
|
|
20240613,091700,6005819,1089,1089,1089,1089,100
|
|
20240613,091600,5896919,1090,1091,1091,1090,56
|
|
20240613,091500,5835878,1090,1090,1090,1090,48
|
|
20240613,091400,5783558,1090,1090,1090,1090,3
|
|
20240613,091300,5780288,1090,1097,1097,1090,138
|
|
20240613,091200,5629861,1097,1097,1097,1097,47
|
|
20240613,091100,5578302,1097,1098,1098,1097,5
|
|
20240613,091000,5572816,1088,1088,1088,1088,0
|
|
20240613,090900,5572816,1088,1088,1090,1088,985
|
|
20240613,090800,4499936,1085,1085,1085,1085,75
|
|
20240613,090700,4418561,1085,1085,1085,1085,370
|
|
20240613,090600,4017111,1090,1090,1090,1090,0
|
|
20240613,090500,4017111,1090,1090,1090,1090,0
|
|
20240613,090400,4017111,1090,1090,1090,1090,0
|
|
20240613,090300,4017111,1090,1090,1100,1090,780
|
|
20240613,090200,3161911,1090,1090,1100,1090,570
|
|
20240613,090100,2539083,1090,1083,1090,1082,1930
|
|
20240613,090000,449445,1083,1083,1083,1083,415
|