619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191600,247569719,1085,1085,1085,1085,1643
|
|
20240614,191500,247569719,1085,1085,1085,1085,0
|
|
20240614,191400,247569719,1085,1085,1085,1085,0
|
|
20240614,191300,247569719,1085,1085,1085,1085,0
|
|
20240614,191200,247569719,1085,1085,1085,1085,0
|
|
20240614,191100,247569719,1085,1085,1085,1085,0
|
|
20240614,191000,247569719,1085,1085,1085,1085,0
|
|
20240614,190900,247569719,1085,1085,1085,1085,0
|
|
20240614,190800,247569719,1085,1085,1085,1085,0
|
|
20240614,190700,247569719,1085,1085,1085,1085,0
|
|
20240614,190600,247569719,1085,1085,1085,1085,0
|
|
20240614,190500,247569719,1085,1085,1085,1085,0
|
|
20240614,190400,247569719,1085,1085,1085,1085,0
|
|
20240614,190300,247569719,1085,1085,1085,1085,0
|
|
20240614,190200,247569719,1085,1085,1085,1085,0
|
|
20240614,190100,247569719,1085,1085,1085,1085,0
|
|
20240614,190000,247569719,1085,1085,1085,1085,0
|
|
20240614,185900,247569719,1085,1085,1085,1085,0
|
|
20240614,185800,247569719,1085,1085,1085,1085,0
|
|
20240614,185700,247569719,1085,1085,1085,1085,0
|
|
20240614,185600,247569719,1085,1085,1085,1085,0
|
|
20240614,185500,247569719,1085,1085,1085,1085,0
|
|
20240614,185400,247569719,1085,1085,1085,1085,0
|
|
20240614,185300,247569719,1085,1085,1085,1085,0
|
|
20240614,185200,247569719,1085,1085,1085,1085,0
|
|
20240614,185100,247569719,1085,1085,1085,1085,0
|
|
20240614,185000,247569719,1085,1085,1085,1085,0
|
|
20240614,184900,247569719,1085,1085,1085,1085,0
|
|
20240614,184800,247569719,1085,1085,1085,1085,0
|
|
20240614,184700,247569719,1085,1085,1085,1085,0
|
|
20240614,184600,247569719,1085,1085,1085,1085,1643
|
|
20240614,184500,247569719,1085,1085,1085,1085,0
|
|
20240614,184400,247569719,1085,1085,1085,1085,0
|
|
20240614,184300,247569719,1085,1085,1085,1085,0
|
|
20240614,184200,247569719,1085,1085,1085,1085,0
|
|
20240614,184100,247569719,1085,1085,1085,1085,0
|
|
20240614,184000,247569719,1085,1085,1085,1085,0
|
|
20240614,183900,247569719,1085,1085,1085,1085,0
|
|
20240614,183800,247569719,1085,1085,1085,1085,0
|
|
20240614,183700,247569719,1085,1085,1085,1085,0
|
|
20240614,183600,247569719,1085,1085,1085,1085,0
|
|
20240614,183500,247569719,1085,1085,1085,1085,0
|
|
20240614,183400,247569719,1085,1085,1085,1085,0
|
|
20240614,183300,247569719,1085,1085,1085,1085,0
|
|
20240614,183200,247569719,1085,1085,1085,1085,0
|
|
20240614,183100,247569719,1085,1085,1085,1085,0
|
|
20240614,183000,247569719,1085,1085,1085,1085,0
|
|
20240614,182900,247569719,1085,1085,1085,1085,0
|
|
20240614,182800,247569719,1085,1085,1085,1085,0
|
|
20240614,182700,247569719,1085,1085,1085,1085,0
|
|
20240614,182600,247569719,1085,1085,1085,1085,0
|
|
20240614,182500,247569719,1085,1085,1085,1085,0
|
|
20240614,182400,247569719,1085,1085,1085,1085,0
|
|
20240614,182300,247569719,1085,1085,1085,1085,0
|
|
20240614,182200,247569719,1085,1085,1085,1085,0
|
|
20240614,182100,247569719,1085,1085,1085,1085,0
|
|
20240614,182000,247569719,1085,1085,1085,1085,0
|
|
20240614,181900,247569719,1085,1085,1085,1085,0
|
|
20240614,181800,247569719,1085,1085,1085,1085,0
|
|
20240614,181700,247569719,1085,1085,1085,1085,0
|
|
20240614,181600,247569719,1085,1085,1085,1085,1643
|
|
20240614,181500,247569719,1085,1085,1085,1085,0
|
|
20240614,181400,247569719,1085,1085,1085,1085,0
|
|
20240614,181300,247569719,1085,1085,1085,1085,0
|
|
20240614,181200,247569719,1085,1085,1085,1085,0
|
|
20240614,181100,247569719,1085,1085,1085,1085,0
|
|
20240614,181000,247569719,1085,1085,1085,1085,0
|
|
20240614,180900,247569719,1085,1085,1085,1085,0
|
|
20240614,180800,247569719,1085,1085,1085,1085,0
|
|
20240614,180700,247569719,1085,1085,1085,1085,0
|
|
20240614,180600,247569719,1085,1085,1085,1085,0
|
|
20240614,180500,247569719,1085,1085,1085,1085,0
|
|
20240614,180400,247569719,1085,1085,1085,1085,0
|
|
20240614,180300,247569719,1085,1085,1085,1085,0
|
|
20240614,180200,247569719,1085,1085,1085,1085,0
|
|
20240614,180100,247569719,1085,1085,1085,1085,0
|
|
20240614,180000,247569719,1085,1085,1085,1085,0
|
|
20240614,175900,247569719,1085,1085,1085,1085,0
|
|
20240614,175800,247569719,1085,1085,1085,1085,0
|
|
20240614,175700,247569719,1085,1085,1085,1085,0
|
|
20240614,175600,247569719,1085,1085,1085,1085,0
|
|
20240614,175500,247569719,1085,1085,1085,1085,0
|
|
20240614,175400,247569719,1085,1085,1085,1085,0
|
|
20240614,175300,247569719,1085,1085,1085,1085,0
|
|
20240614,175200,247569719,1085,1085,1085,1085,0
|
|
20240614,175100,247569719,1085,1085,1085,1085,0
|
|
20240614,175000,247569719,1085,1085,1085,1085,0
|
|
20240614,174900,247569719,1085,1085,1085,1085,0
|
|
20240614,174800,247569719,1085,1085,1085,1085,0
|
|
20240614,174700,247569719,1085,1085,1085,1085,0
|
|
20240614,174600,247569719,1085,1085,1085,1085,1643
|
|
20240614,174500,247569719,1085,1085,1085,1085,0
|
|
20240614,174400,247569719,1085,1085,1085,1085,0
|
|
20240614,174300,247569719,1085,1085,1085,1085,0
|
|
20240614,174200,247569719,1085,1085,1085,1085,0
|
|
20240614,174100,247569719,1085,1085,1085,1085,0
|
|
20240614,174000,247569719,1085,1085,1085,1085,0
|
|
20240614,173900,247569719,1085,1085,1085,1085,0
|
|
20240614,173800,247569719,1085,1085,1085,1085,0
|
|
20240614,173700,247569719,1085,1085,1085,1085,0
|
|
20240614,173600,247569719,1085,1085,1085,1085,0
|
|
20240614,173500,247569719,1085,1085,1085,1085,0
|
|
20240614,173400,247569719,1085,1085,1085,1085,0
|
|
20240614,173300,247569719,1085,1085,1085,1085,0
|
|
20240614,173200,247569719,1085,1085,1085,1085,0
|
|
20240614,173100,247569719,1085,1085,1085,1085,0
|
|
20240614,173000,247569719,1085,1085,1085,1085,0
|
|
20240614,172900,247569719,1085,1085,1085,1085,0
|
|
20240614,172800,247569719,1085,1085,1085,1085,0
|
|
20240614,172700,247569719,1085,1085,1085,1085,0
|
|
20240614,172600,247569719,1085,1085,1085,1085,0
|
|
20240614,172500,247569719,1085,1085,1085,1085,0
|
|
20240614,172400,247569719,1085,1085,1085,1085,0
|
|
20240614,172300,247569719,1085,1085,1085,1085,0
|
|
20240614,172200,247569719,1085,1085,1085,1085,0
|
|
20240614,172100,247569719,1085,1085,1085,1085,0
|
|
20240614,172000,247569719,1085,1085,1085,1085,0
|
|
20240614,171900,247569719,1085,1085,1085,1085,0
|
|
20240614,171800,247569719,1085,1085,1085,1085,0
|
|
20240614,171700,247569719,1085,1085,1085,1085,0
|
|
20240614,171600,247569719,1085,1085,1085,1085,1643
|
|
20240614,171500,247569719,1085,1085,1085,1085,0
|
|
20240614,171400,247569719,1085,1085,1085,1085,0
|
|
20240614,171300,247569719,1085,1085,1085,1085,0
|
|
20240614,171200,247569719,1085,1085,1085,1085,0
|
|
20240614,171100,247569719,1085,1085,1085,1085,0
|
|
20240614,171000,247569719,1085,1085,1085,1085,0
|
|
20240614,170900,247569719,1085,1085,1085,1085,0
|
|
20240614,170800,247569719,1085,1085,1085,1085,0
|
|
20240614,170700,247569719,1085,1085,1085,1085,0
|
|
20240614,170600,247569719,1085,1085,1085,1085,0
|
|
20240614,170500,247569719,1085,1085,1085,1085,0
|
|
20240614,170400,247569719,1085,1085,1085,1085,0
|
|
20240614,170300,247569719,1085,1085,1085,1085,0
|
|
20240614,170200,247569719,1085,1085,1085,1085,0
|
|
20240614,170100,247569719,1085,1085,1085,1085,0
|
|
20240614,170000,247569719,1085,1085,1085,1085,0
|
|
20240614,165900,247569719,1085,1085,1085,1085,0
|
|
20240614,165800,247569719,1085,1085,1085,1085,0
|
|
20240614,165700,247569719,1085,1085,1085,1085,0
|
|
20240614,165600,247569719,1085,1085,1085,1085,0
|
|
20240614,165500,247569719,1085,1085,1085,1085,0
|
|
20240614,165400,247569719,1085,1085,1085,1085,0
|
|
20240614,165300,247569719,1085,1085,1085,1085,0
|
|
20240614,165200,247569719,1085,1085,1085,1085,0
|
|
20240614,165100,247569719,1085,1085,1085,1085,0
|
|
20240614,165000,247569719,1085,1085,1085,1085,0
|
|
20240614,164900,247569719,1085,1085,1085,1085,0
|
|
20240614,164800,247569719,1085,1085,1085,1085,0
|
|
20240614,164700,247569719,1085,1085,1085,1085,0
|
|
20240614,164600,247569719,1085,1085,1085,1085,1643
|
|
20240614,164500,247569719,1085,1085,1085,1085,0
|
|
20240614,164400,247569719,1085,1085,1085,1085,0
|
|
20240614,164300,247569719,1085,1085,1085,1085,0
|
|
20240614,164200,247569719,1085,1085,1085,1085,0
|
|
20240614,164100,247569719,1085,1085,1085,1085,0
|
|
20240614,164000,247569719,1085,1085,1085,1085,0
|
|
20240614,163900,247569719,1085,1085,1085,1085,0
|
|
20240614,163800,247569719,1085,1085,1085,1085,0
|
|
20240614,163700,247569719,1085,1085,1085,1085,0
|
|
20240614,163600,247569719,1085,1085,1085,1085,0
|
|
20240614,163500,247569719,1085,1085,1085,1085,0
|
|
20240614,163400,247569719,1085,1085,1085,1085,0
|
|
20240614,163300,247569719,1085,1085,1085,1085,0
|
|
20240614,163200,247569719,1085,1085,1085,1085,0
|
|
20240614,163100,247569719,1085,1085,1085,1085,0
|
|
20240614,163000,247569719,1085,1085,1085,1085,0
|
|
20240614,162900,247569719,1085,1085,1085,1085,0
|
|
20240614,162800,247569719,1085,1085,1085,1085,0
|
|
20240614,162700,247569719,1085,1085,1085,1085,0
|
|
20240614,162600,247569719,1085,1085,1085,1085,0
|
|
20240614,162500,247569719,1085,1085,1085,1085,0
|
|
20240614,162400,247569719,1085,1085,1085,1085,0
|
|
20240614,162300,247569719,1085,1085,1085,1085,0
|
|
20240614,162200,247569719,1085,1085,1085,1085,0
|
|
20240614,162100,247569719,1085,1085,1085,1085,0
|
|
20240614,162000,247569719,1085,1085,1085,1085,0
|
|
20240614,161900,247569719,1085,1085,1085,1085,0
|
|
20240614,161800,247569719,1085,1085,1085,1085,0
|
|
20240614,161700,247569719,1085,1085,1085,1085,0
|
|
20240614,161600,247569719,1085,1085,1085,1085,1643
|
|
20240614,161500,247569719,1085,1085,1085,1085,0
|
|
20240614,161400,247569719,1085,1085,1085,1085,0
|
|
20240614,161300,247569719,1085,1085,1085,1085,0
|
|
20240614,161200,247569719,1085,1085,1085,1085,0
|
|
20240614,161100,247569719,1085,1085,1085,1085,0
|
|
20240614,161000,247569719,1085,1085,1085,1085,0
|
|
20240614,160900,247569719,1085,1085,1085,1085,0
|
|
20240614,160800,247569719,1085,1085,1085,1085,0
|
|
20240614,160700,247569719,1085,1085,1085,1085,0
|
|
20240614,160600,247569719,1085,1085,1085,1085,0
|
|
20240614,160500,247569719,1085,1085,1085,1085,0
|
|
20240614,160400,247569719,1085,1085,1085,1085,0
|
|
20240614,160300,247569719,1085,1085,1085,1085,0
|
|
20240614,160200,247569719,1085,1085,1085,1085,0
|
|
20240614,160100,247569719,1085,1085,1085,1085,0
|
|
20240614,160000,247569719,1085,1085,1085,1085,0
|
|
20240614,155900,247569719,1085,1085,1085,1085,0
|
|
20240614,155800,247569719,1085,1085,1085,1085,0
|
|
20240614,155700,247569719,1085,1085,1085,1085,0
|
|
20240614,155600,247569719,1085,1085,1085,1085,0
|
|
20240614,155500,247569719,1085,1085,1085,1085,0
|
|
20240614,155400,247569719,1085,1085,1085,1085,0
|
|
20240614,155300,247569719,1085,1085,1085,1085,0
|
|
20240614,155200,247569719,1085,1085,1085,1085,0
|
|
20240614,155100,247569719,1085,1085,1085,1085,0
|
|
20240614,155000,247569719,1085,1085,1085,1085,0
|
|
20240614,154900,247569719,1085,1085,1085,1085,0
|
|
20240614,154800,247569719,1085,1085,1085,1085,0
|
|
20240614,154700,247569719,1085,1085,1085,1085,0
|
|
20240614,154600,247569719,1085,1085,1085,1085,1643
|
|
20240614,154500,247569719,1085,1085,1085,1085,0
|
|
20240614,154400,247569719,1085,1085,1085,1085,0
|
|
20240614,154300,247569719,1085,1085,1085,1085,0
|
|
20240614,154200,247569719,1085,1085,1085,1085,0
|
|
20240614,154100,247569719,1085,1085,1085,1085,0
|
|
20240614,154000,247569719,1085,1085,1085,1085,0
|
|
20240614,153900,247569719,1085,1085,1085,1085,0
|
|
20240614,153800,247569719,1085,1085,1085,1085,0
|
|
20240614,153700,247569719,1085,1085,1085,1085,0
|
|
20240614,153600,247569719,1085,1085,1085,1085,0
|
|
20240614,153500,247569719,1085,1085,1085,1085,0
|
|
20240614,153400,247569719,1085,1085,1085,1085,0
|
|
20240614,153300,247569719,1085,1085,1085,1085,0
|
|
20240614,153200,247569719,1085,1085,1085,1085,0
|
|
20240614,153100,247569719,1085,1085,1085,1085,0
|
|
20240614,153000,247569719,1085,1085,1085,1085,1643
|
|
20240614,152900,245787064,1083,1083,1083,1083,0
|
|
20240614,152800,245787064,1083,1083,1083,1083,0
|
|
20240614,152700,245787064,1083,1083,1083,1083,0
|
|
20240614,152600,245787064,1083,1083,1083,1083,0
|
|
20240614,152500,245787064,1083,1083,1083,1083,0
|
|
20240614,152400,245787064,1083,1083,1083,1083,0
|
|
20240614,152300,245787064,1083,1083,1083,1083,0
|
|
20240614,152200,245787064,1083,1083,1083,1083,0
|
|
20240614,152100,245787064,1083,1083,1083,1083,0
|
|
20240614,152000,245787064,1083,1083,1083,1083,0
|
|
20240614,151900,245787064,1083,1087,1087,1083,1415
|
|
20240614,151800,244250783,1088,1088,1088,1088,0
|
|
20240614,151700,244250783,1088,1088,1088,1088,0
|
|
20240614,151600,244250783,1088,1089,1089,1088,1265
|
|
20240614,151500,242874332,1089,1089,1089,1089,0
|
|
20240614,151400,242874332,1089,1090,1090,1089,500
|
|
20240614,151300,242329700,1098,1089,1098,1089,200
|
|
20240614,151200,242111891,1093,1099,1099,1093,822
|
|
20240614,151100,241213319,1099,1099,1099,1099,0
|
|
20240614,151000,241213319,1099,1099,1099,1099,300
|
|
20240614,150900,240883619,1099,1093,1099,1093,455
|
|
20240614,150800,240384474,1099,1100,1100,1093,92
|
|
20240614,150700,240283845,1093,1100,1100,1093,495
|
|
20240614,150600,239739352,1100,1105,1105,1100,30
|
|
20240614,150500,239706232,1105,1100,1106,1092,12412
|
|
20240614,150400,225984218,1105,1100,1105,1088,2969
|
|
20240614,150300,222712631,1100,1098,1102,1098,3077
|
|
20240614,150200,219327479,1099,1099,1100,1084,1649
|
|
20240614,150100,217514249,1099,1094,1099,1094,10732
|
|
20240614,150000,205733821,1094,1085,1094,1085,2614
|
|
20240614,145900,202888452,1086,1081,1086,1081,3665
|
|
20240614,145800,198920956,1080,1080,1080,1080,2
|
|
20240614,145700,198918796,1080,1080,1080,1080,10
|
|
20240614,145600,198907996,1080,1081,1081,1080,42
|
|
20240614,145500,198862634,1081,1081,1081,1081,0
|
|
20240614,145400,198862634,1081,1081,1081,1081,0
|
|
20240614,145300,198862634,1081,1081,1081,1081,0
|
|
20240614,145200,198862634,1081,1081,1081,1081,0
|
|
20240614,145100,198862634,1081,1081,1081,1081,1031
|
|
20240614,145000,197748123,1080,1080,1080,1080,200
|
|
20240614,144900,197532123,1080,1080,1080,1080,10
|
|
20240614,144800,197521323,1081,1081,1081,1081,0
|
|
20240614,144700,197521323,1081,1081,1081,1081,0
|
|
20240614,144600,197521323,1081,1081,1081,1081,1
|
|
20240614,144500,197520242,1081,1081,1081,1081,10
|
|
20240614,144400,197509432,1081,1081,1081,1081,0
|
|
20240614,144300,197509432,1081,1081,1081,1081,69
|
|
20240614,144200,197434843,1081,1081,1081,1081,100
|
|
20240614,144100,197326743,1081,1081,1081,1081,0
|
|
20240614,144000,197326743,1081,1081,1081,1081,0
|
|
20240614,143900,197326743,1081,1081,1081,1081,0
|
|
20240614,143800,197326743,1081,1081,1081,1081,1000
|
|
20240614,143700,196245743,1082,1082,1082,1082,0
|
|
20240614,143600,196245743,1082,1082,1082,1082,1000
|
|
20240614,143500,195163743,1082,1082,1082,1082,0
|
|
20240614,143400,195163743,1082,1082,1082,1082,0
|
|
20240614,143300,195163743,1082,1082,1082,1082,0
|
|
20240614,143200,195163743,1082,1082,1082,1082,0
|
|
20240614,143100,195163743,1082,1082,1082,1082,0
|
|
20240614,143000,195163743,1082,1082,1082,1082,0
|
|
20240614,142900,195163743,1082,1075,1082,1075,805
|
|
20240614,142800,194298345,1075,1077,1077,1075,241
|
|
20240614,142700,194038972,1078,1078,1078,1078,0
|
|
20240614,142600,194038972,1078,1078,1078,1078,0
|
|
20240614,142500,194038972,1078,1078,1078,1078,0
|
|
20240614,142400,194038972,1078,1078,1078,1078,1497
|
|
20240614,142300,192425206,1078,1078,1078,1078,1276
|
|
20240614,142200,191049678,1078,1078,1078,1078,20
|
|
20240614,142100,191028118,1078,1082,1082,1078,2
|
|
20240614,142000,191025958,1079,1079,1079,1079,0
|
|
20240614,141900,191025958,1079,1079,1079,1079,0
|
|
20240614,141800,191025958,1079,1079,1079,1079,463
|
|
20240614,141700,190526381,1082,1082,1082,1082,0
|
|
20240614,141600,190526381,1082,1082,1082,1082,0
|
|
20240614,141500,190526381,1082,1082,1082,1082,0
|
|
20240614,141400,190526381,1082,1082,1082,1082,1
|
|
20240614,141300,190525299,1079,1079,1079,1079,254
|
|
20240614,141200,190251233,1079,1079,1079,1079,0
|
|
20240614,141100,190251233,1079,1079,1079,1079,0
|
|
20240614,141000,190251233,1079,1079,1079,1079,0
|
|
20240614,140900,190251233,1079,1079,1079,1079,0
|
|
20240614,140800,190251233,1079,1079,1079,1079,0
|
|
20240614,140700,190251233,1079,1079,1079,1079,3201
|
|
20240614,140600,186797354,1078,1078,1078,1078,0
|
|
20240614,140500,186797354,1078,1078,1078,1078,3200
|
|
20240614,140400,183347754,1082,1082,1082,1082,0
|
|
20240614,140300,183347754,1082,1082,1082,1082,100
|
|
20240614,140200,183239554,1078,1078,1078,1078,487
|
|
20240614,140100,182714568,1078,1078,1078,1078,44
|
|
20240614,140000,182667136,1078,1078,1078,1078,0
|
|
20240614,135900,182667136,1078,1078,1078,1078,0
|
|
20240614,135800,182667136,1078,1078,1078,1078,234
|
|
20240614,135700,182414884,1074,1074,1074,1074,0
|
|
20240614,135600,182414884,1074,1074,1074,1074,0
|
|
20240614,135500,182414884,1074,1074,1074,1074,0
|
|
20240614,135400,182414884,1074,1074,1074,1074,0
|
|
20240614,135300,182414884,1074,1074,1074,1074,0
|
|
20240614,135200,182414884,1074,1074,1074,1074,5
|
|
20240614,135100,182409514,1074,1074,1074,1074,0
|
|
20240614,135000,182409514,1074,1074,1074,1074,0
|
|
20240614,134900,182409514,1074,1074,1074,1074,50
|
|
20240614,134800,182355814,1074,1074,1074,1074,0
|
|
20240614,134700,182355814,1074,1074,1074,1074,5640
|
|
20240614,134600,176298454,1074,1074,1074,1074,0
|
|
20240614,134500,176298454,1074,1075,1075,1074,5621
|
|
20240614,134400,170259877,1074,1077,1077,1074,8283
|
|
20240614,134300,161359543,1076,1077,1077,1076,4412
|
|
20240614,134200,156610514,1077,1077,1077,1077,0
|
|
20240614,134100,156610514,1077,1077,1077,1077,0
|
|
20240614,134000,156610514,1077,1077,1077,1077,0
|
|
20240614,133900,156610514,1077,1078,1078,1077,120
|
|
20240614,133800,156481264,1077,1077,1077,1077,0
|
|
20240614,133700,156481264,1077,1077,1077,1077,212
|
|
20240614,133600,156252940,1077,1077,1077,1077,1466
|
|
20240614,133500,154674058,1077,1077,1077,1077,0
|
|
20240614,133400,154674058,1077,1077,1077,1077,0
|
|
20240614,133300,154674058,1077,1077,1077,1077,987
|
|
20240614,133200,153611059,1077,1078,1078,1077,214
|
|
20240614,133100,153380374,1079,1080,1080,1079,792
|
|
20240614,133000,152525801,1079,1079,1079,1079,1000
|
|
20240614,132900,151446801,1079,1079,1079,1079,13
|
|
20240614,132800,151432774,1079,1079,1079,1079,1009
|
|
20240614,132700,150344063,1080,1080,1080,1080,0
|
|
20240614,132600,150344063,1080,1080,1080,1080,5
|
|
20240614,132500,150338663,1080,1080,1080,1080,200
|
|
20240614,132400,150122663,1080,1080,1080,1080,0
|
|
20240614,132300,150122663,1080,1080,1080,1080,0
|
|
20240614,132200,150122663,1080,1080,1080,1080,0
|
|
20240614,132100,150122663,1080,1080,1080,1080,0
|
|
20240614,132000,150122663,1080,1080,1080,1080,65
|
|
20240614,131900,150052463,1079,1079,1079,1079,0
|
|
20240614,131800,150052463,1079,1079,1079,1079,0
|
|
20240614,131700,150052463,1079,1079,1079,1079,0
|
|
20240614,131600,150052463,1079,1079,1079,1079,0
|
|
20240614,131500,150052463,1079,1079,1079,1079,68
|
|
20240614,131400,149979091,1079,1079,1079,1079,0
|
|
20240614,131300,149979091,1079,1079,1079,1079,306
|
|
20240614,131200,149648917,1079,1079,1079,1079,1355
|
|
20240614,131100,148186872,1079,1079,1079,1079,519
|
|
20240614,131000,147626871,1079,1079,1079,1079,210
|
|
20240614,130900,147400281,1081,1081,1081,1081,0
|
|
20240614,130800,147400281,1081,1081,1081,1081,1
|
|
20240614,130700,147399200,1077,1077,1077,1077,0
|
|
20240614,130600,147399200,1077,1077,1077,1077,0
|
|
20240614,130500,147399200,1077,1077,1077,1077,0
|
|
20240614,130400,147399200,1077,1077,1077,1077,950
|
|
20240614,130300,146376050,1081,1081,1081,1081,0
|
|
20240614,130200,146376050,1081,1081,1081,1081,0
|
|
20240614,130100,146376050,1081,1081,1081,1081,0
|
|
20240614,130000,146376050,1081,1081,1081,1081,0
|
|
20240614,125900,146376050,1081,1081,1081,1081,0
|
|
20240614,125800,146376050,1081,1080,1081,1080,11
|
|
20240614,125700,146364169,1077,1077,1077,1077,0
|
|
20240614,125600,146364169,1077,1077,1077,1077,0
|
|
20240614,125500,146364169,1077,1077,1077,1077,0
|
|
20240614,125400,146364169,1077,1077,1077,1077,0
|
|
20240614,125300,146364169,1077,1077,1077,1077,0
|
|
20240614,125200,146364169,1077,1077,1077,1077,0
|
|
20240614,125100,146364169,1077,1077,1077,1077,0
|
|
20240614,125000,146364169,1077,1077,1077,1077,0
|
|
20240614,124900,146364169,1077,1077,1077,1077,0
|
|
20240614,124800,146364169,1077,1077,1077,1077,0
|
|
20240614,124700,146364169,1077,1077,1077,1077,400
|
|
20240614,124600,145933369,1077,1077,1077,1077,0
|
|
20240614,124500,145933369,1077,1077,1077,1077,100
|
|
20240614,124400,145825669,1076,1077,1077,1076,1718
|
|
20240614,124300,143977100,1077,1077,1077,1077,1026
|
|
20240614,124200,142872098,1078,1078,1078,1078,0
|
|
20240614,124100,142872098,1078,1078,1078,1078,0
|
|
20240614,124000,142872098,1078,1078,1078,1078,0
|
|
20240614,123900,142872098,1078,1079,1079,1078,508
|
|
20240614,123800,142323974,1078,1078,1078,1078,0
|
|
20240614,123700,142323974,1078,1078,1078,1078,0
|
|
20240614,123600,142323974,1078,1078,1078,1078,106
|
|
20240614,123500,142209706,1078,1078,1078,1078,0
|
|
20240614,123400,142209706,1078,1078,1078,1078,213
|
|
20240614,123300,141980092,1079,1079,1079,1079,20
|
|
20240614,123200,141958512,1078,1078,1078,1078,92
|
|
20240614,123100,141859336,1078,1079,1079,1078,1023
|
|
20240614,123000,140755539,1079,1079,1079,1079,0
|
|
20240614,122900,140755539,1079,1080,1080,1079,204
|
|
20240614,122800,140535422,1079,1079,1079,1079,3
|
|
20240614,122700,140532185,1079,1079,1079,1079,1003
|
|
20240614,122600,139449948,1078,1079,1079,1078,531
|
|
20240614,122500,138877387,1080,1080,1080,1080,500
|
|
20240614,122400,138337387,1082,1080,1082,1080,101
|
|
20240614,122300,138228305,1080,1080,1080,1080,0
|
|
20240614,122200,138228305,1080,1080,1080,1080,40
|
|
20240614,122100,138185105,1080,1080,1080,1080,0
|
|
20240614,122000,138185105,1080,1080,1080,1080,1
|
|
20240614,121900,138184025,1084,1084,1084,1084,0
|
|
20240614,121800,138184025,1084,1084,1084,1084,0
|
|
20240614,121700,138184025,1084,1084,1084,1084,0
|
|
20240614,121600,138184025,1084,1084,1084,1084,0
|
|
20240614,121500,138184025,1084,1084,1084,1084,0
|
|
20240614,121400,138184025,1084,1084,1084,1084,25
|
|
20240614,121300,138156925,1084,1080,1084,1077,3145
|
|
20240614,121200,134769035,1084,1084,1084,1084,0
|
|
20240614,121100,134769035,1084,1084,1084,1084,2
|
|
20240614,121000,134766867,1084,1083,1084,1083,36
|
|
20240614,120900,134727870,1084,1085,1085,1077,6344
|
|
20240614,120800,127886467,1086,1085,1086,1085,193
|
|
20240614,120700,127677061,1085,1085,1085,1085,808
|
|
20240614,120600,126800381,1085,1085,1085,1085,3
|
|
20240614,120500,126797126,1085,1085,1085,1085,2
|
|
20240614,120400,126794956,1085,1085,1085,1085,0
|
|
20240614,120300,126794956,1085,1085,1085,1085,10
|
|
20240614,120200,126784106,1085,1085,1085,1085,1
|
|
20240614,120100,126783021,1081,1081,1081,1081,0
|
|
20240614,120000,126783021,1081,1085,1085,1081,2
|
|
20240614,115900,126780855,1082,1084,1084,1082,50
|
|
20240614,115800,126726725,1079,1084,1084,1079,1003
|
|
20240614,115700,125639488,1084,1084,1084,1084,1
|
|
20240614,115600,125638404,1080,1080,1081,1080,1068
|
|
20240614,115500,124484959,1081,1081,1081,1081,0
|
|
20240614,115400,124484959,1081,1081,1081,1081,24
|
|
20240614,115300,124459015,1081,1081,1081,1081,1
|
|
20240614,115200,124457934,1081,1081,1081,1081,199
|
|
20240614,115100,124242815,1080,1083,1083,1080,3
|
|
20240614,115000,124239572,1083,1080,1083,1079,10028
|
|
20240614,114900,113419302,1083,1083,1083,1083,9
|
|
20240614,114800,113409555,1083,1083,1083,1083,4
|
|
20240614,114700,113405223,1082,1082,1082,1082,10
|
|
20240614,114600,113394403,1084,1084,1084,1084,0
|
|
20240614,114500,113394403,1084,1084,1084,1084,0
|
|
20240614,114400,113394403,1084,1084,1084,1084,0
|
|
20240614,114300,113394403,1084,1084,1084,1084,0
|
|
20240614,114200,113394403,1084,1084,1084,1084,0
|
|
20240614,114100,113394403,1084,1084,1084,1084,0
|
|
20240614,114000,113394403,1084,1084,1084,1084,1
|
|
20240614,113900,113393319,1084,1084,1084,1084,0
|
|
20240614,113800,113393319,1084,1084,1084,1084,0
|
|
20240614,113700,113393319,1084,1084,1084,1084,461
|
|
20240614,113600,112893595,1084,1084,1084,1084,0
|
|
20240614,113500,112893595,1084,1084,1084,1084,3
|
|
20240614,113400,112890343,1084,1084,1084,1084,11
|
|
20240614,113300,112878419,1084,1084,1084,1084,0
|
|
20240614,113200,112878419,1084,1084,1084,1084,2
|
|
20240614,113100,112876251,1080,1080,1080,1080,1347
|
|
20240614,113000,111421491,1080,1080,1080,1080,4000
|
|
20240614,112900,107101491,1084,1084,1084,1084,10
|
|
20240614,112800,107090651,1080,1080,1080,1080,0
|
|
20240614,112700,107090651,1080,1080,1080,1080,200
|
|
20240614,112600,106874651,1080,1080,1080,1080,0
|
|
20240614,112500,106874651,1080,1080,1080,1080,1004
|
|
20240614,112400,105790331,1080,1080,1080,1080,0
|
|
20240614,112300,105790331,1080,1084,1084,1080,5061
|
|
20240614,112200,100318262,1083,1083,1083,1083,1
|
|
20240614,112100,100317179,1084,1084,1084,1084,0
|
|
20240614,112000,100317179,1084,1084,1084,1084,8
|
|
20240614,111900,100308507,1084,1084,1084,1084,2
|
|
20240614,111800,100306339,1085,1085,1085,1085,0
|
|
20240614,111700,100306339,1085,1085,1085,1085,21
|
|
20240614,111600,100283554,1085,1085,1085,1085,6
|
|
20240614,111500,100277044,1085,1085,1085,1085,16
|
|
20240614,111400,100259684,1085,1085,1085,1085,0
|
|
20240614,111300,100259684,1085,1085,1085,1085,1437
|
|
20240614,111200,98700539,1085,1085,1085,1085,1
|
|
20240614,111100,98699454,1085,1082,1085,1082,38
|
|
20240614,111000,98658227,1085,1085,1085,1085,1
|
|
20240614,110900,98657142,1082,1082,1082,1082,0
|
|
20240614,110800,98657142,1082,1082,1082,1082,1000
|
|
20240614,110700,97575142,1082,1082,1082,1082,2175
|
|
20240614,110600,95221792,1082,1082,1082,1082,4
|
|
20240614,110500,95217464,1082,1082,1082,1082,0
|
|
20240614,110400,95217464,1082,1082,1082,1082,0
|
|
20240614,110300,95217464,1082,1082,1082,1082,0
|
|
20240614,110200,95217464,1082,1082,1082,1082,0
|
|
20240614,110100,95217464,1082,1089,1089,1082,6
|
|
20240614,110000,95210965,1082,1085,1085,1082,2353
|
|
20240614,105900,92663905,1090,1090,1090,1090,0
|
|
20240614,105800,92663905,1090,1090,1090,1090,5
|
|
20240614,105700,92658455,1090,1090,1090,1090,0
|
|
20240614,105600,92658455,1090,1090,1090,1090,1
|
|
20240614,105500,92657365,1090,1090,1090,1090,1447
|
|
20240614,105400,91080135,1090,1090,1090,1090,0
|
|
20240614,105300,91080135,1090,1088,1090,1088,2312
|
|
20240614,105200,88562892,1087,1086,1088,1086,1008
|
|
20240614,105100,87466658,1087,1087,1087,1087,501
|
|
20240614,105000,86922071,1088,1088,1088,1088,0
|
|
20240614,104900,86922071,1088,1088,1088,1088,0
|
|
20240614,104800,86922071,1088,1083,1088,1083,200
|
|
20240614,104700,86704869,1082,1082,1082,1082,500
|
|
20240614,104600,86163869,1082,1082,1082,1082,15
|
|
20240614,104500,86147639,1083,1083,1083,1083,1
|
|
20240614,104400,86146556,1083,1083,1083,1083,0
|
|
20240614,104300,86146556,1083,1083,1083,1083,5
|
|
20240614,104200,86141141,1082,1082,1082,1082,0
|
|
20240614,104100,86141141,1082,1082,1082,1082,149
|
|
20240614,104000,85979923,1082,1082,1082,1082,0
|
|
20240614,103900,85979923,1082,1082,1082,1082,100
|
|
20240614,103800,85871723,1082,1082,1082,1082,5
|
|
20240614,103700,85866313,1082,1082,1082,1082,1517
|
|
20240614,103600,84224919,1081,1079,1081,1079,1666
|
|
20240614,103500,82425797,1079,1079,1079,1079,341
|
|
20240614,103400,82057858,1079,1079,1079,1079,0
|
|
20240614,103300,82057858,1079,1079,1079,1079,500
|
|
20240614,103200,81518358,1079,1079,1079,1079,0
|
|
20240614,103100,81518358,1079,1079,1079,1079,1
|
|
20240614,103000,81517279,1079,1079,1079,1079,0
|
|
20240614,102900,81517279,1079,1079,1079,1079,0
|
|
20240614,102800,81517279,1079,1079,1079,1079,6
|
|
20240614,102700,81510805,1079,1079,1079,1079,0
|
|
20240614,102600,81510805,1079,1079,1079,1079,1368
|
|
20240614,102500,80034733,1079,1079,1079,1079,0
|
|
20240614,102400,80034733,1079,1079,1079,1079,10
|
|
20240614,102300,80023943,1078,1078,1078,1078,0
|
|
20240614,102200,80023943,1078,1078,1078,1078,0
|
|
20240614,102100,80023943,1078,1079,1079,1078,539
|
|
20240614,102000,79442406,1079,1079,1079,1079,17
|
|
20240614,101900,79424063,1079,1079,1079,1079,259
|
|
20240614,101800,79144602,1079,1079,1079,1079,6
|
|
20240614,101700,79138128,1079,1079,1079,1079,50
|
|
20240614,101600,79084178,1079,1079,1079,1079,224
|
|
20240614,101500,78842482,1079,1079,1079,1079,1
|
|
20240614,101400,78841403,1079,1079,1079,1079,1104
|
|
20240614,101300,77650187,1080,1080,1080,1080,3
|
|
20240614,101200,77646947,1080,1080,1080,1080,35
|
|
20240614,101100,77609147,1080,1080,1080,1080,88
|
|
20240614,101000,77514107,1080,1080,1080,1080,6
|
|
20240614,100900,77507627,1080,1080,1080,1080,10
|
|
20240614,100800,77496827,1080,1080,1080,1080,1
|
|
20240614,100700,77495747,1080,1080,1080,1080,0
|
|
20240614,100600,77495747,1080,1079,1080,1079,21
|
|
20240614,100500,77473068,1079,1079,1079,1079,0
|
|
20240614,100400,77473068,1079,1079,1079,1079,1
|
|
20240614,100300,77471989,1079,1079,1079,1079,4
|
|
20240614,100200,77467673,1078,1078,1078,1078,0
|
|
20240614,100100,77467673,1078,1078,1079,1078,904
|
|
20240614,100000,76493160,1078,1078,1078,1077,5
|
|
20240614,095900,76487771,1079,1079,1079,1079,223
|
|
20240614,095800,76247154,1079,1077,1079,1076,11960
|
|
20240614,095700,63371715,1078,1078,1078,1078,335
|
|
20240614,095600,63010585,1078,1078,1078,1078,400
|
|
20240614,095500,62579385,1078,1078,1078,1078,50
|
|
20240614,095400,62525485,1078,1078,1078,1078,0
|
|
20240614,095300,62525485,1078,1078,1078,1078,11716
|
|
20240614,095200,49895637,1078,1078,1078,1078,700
|
|
20240614,095100,49141037,1078,1079,1079,1078,3848
|
|
20240614,095000,44992522,1079,1079,1079,1079,200
|
|
20240614,094900,44776722,1078,1078,1078,1078,0
|
|
20240614,094800,44776722,1078,1079,1079,1078,2401
|
|
20240614,094700,42188443,1079,1078,1079,1078,50
|
|
20240614,094600,42134542,1079,1079,1079,1079,20
|
|
20240614,094500,42112962,1079,1079,1080,1079,60
|
|
20240614,094400,42048202,1079,1079,1079,1079,0
|
|
20240614,094300,42048202,1079,1079,1079,1079,0
|
|
20240614,094200,42048202,1079,1079,1079,1079,8
|
|
20240614,094100,42039570,1079,1078,1079,1078,210
|
|
20240614,094000,41813180,1078,1079,1079,1078,4866
|
|
20240614,093900,36564673,1079,1079,1079,1079,2337
|
|
20240614,093800,34043050,1079,1079,1079,1079,0
|
|
20240614,093700,34043050,1079,1079,1079,1079,0
|
|
20240614,093600,34043050,1079,1080,1080,1079,361
|
|
20240614,093500,33653183,1080,1080,1080,1080,114
|
|
20240614,093400,33530063,1080,1080,1080,1080,0
|
|
20240614,093300,33530063,1080,1080,1080,1080,160
|
|
20240614,093200,33357263,1080,1080,1080,1080,10
|
|
20240614,093100,33346463,1080,1080,1080,1080,9
|
|
20240614,093000,33336743,1079,1079,1079,1079,241
|
|
20240614,092900,33076704,1079,1080,1080,1078,10398
|
|
20240614,092800,21856833,1080,1080,1080,1080,2636
|
|
20240614,092700,19009953,1080,1080,1080,1080,13
|
|
20240614,092600,18995913,1080,1080,1080,1080,648
|
|
20240614,092500,18296073,1080,1080,1080,1080,1
|
|
20240614,092400,18294993,1079,1080,1080,1079,438
|
|
20240614,092300,17822351,1080,1080,1080,1080,100
|
|
20240614,092200,17714351,1082,1080,1082,1080,103
|
|
20240614,092100,17602908,1080,1080,1080,1080,1
|
|
20240614,092000,17601828,1078,1078,1078,1078,0
|
|
20240614,091900,17601828,1078,1078,1078,1078,0
|
|
20240614,091800,17601828,1078,1078,1078,1078,239
|
|
20240614,091700,17344186,1078,1078,1078,1078,1071
|
|
20240614,091600,16189648,1078,1078,1078,1078,1656
|
|
20240614,091500,14404480,1078,1078,1078,1078,271
|
|
20240614,091400,14112342,1080,1079,1080,1078,2302
|
|
20240614,091300,11629777,1078,1078,1078,1078,15
|
|
20240614,091200,11613607,1080,1080,1080,1080,1
|
|
20240614,091100,11612527,1080,1079,1080,1079,1194
|
|
20240614,091000,10324159,1079,1080,1080,1079,5
|
|
20240614,090900,10318760,1079,1079,1079,1079,311
|
|
20240614,090800,9983191,1078,1078,1078,1078,205
|
|
20240614,090700,9762201,1078,1080,1080,1078,843
|
|
20240614,090600,8853439,1078,1078,1078,1078,72
|
|
20240614,090500,8775823,1078,1078,1078,1078,0
|
|
20240614,090400,8775823,1078,1079,1080,1078,1698
|
|
20240614,090300,6945370,1080,1080,1080,1080,1003
|
|
20240614,090200,5862130,1078,1079,1079,1078,105
|
|
20240614,090100,5748840,1080,1080,1080,1080,2050
|
|
20240614,090000,3534840,1080,1080,1080,1080,3273
|