637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,193400,363758623,1081,1081,1081,1081,2152
|
|
20240618,193300,363758623,1081,1081,1081,1081,0
|
|
20240618,193200,363758623,1081,1081,1081,1081,0
|
|
20240618,193100,363758623,1081,1081,1081,1081,0
|
|
20240618,193000,363758623,1081,1081,1081,1081,0
|
|
20240618,192900,363758623,1081,1081,1081,1081,0
|
|
20240618,192800,363758623,1081,1081,1081,1081,0
|
|
20240618,192700,363758623,1081,1081,1081,1081,0
|
|
20240618,192600,363758623,1081,1081,1081,1081,0
|
|
20240618,192500,363758623,1081,1081,1081,1081,0
|
|
20240618,192400,363758623,1081,1081,1081,1081,0
|
|
20240618,192300,363758623,1081,1081,1081,1081,0
|
|
20240618,192200,363758623,1081,1081,1081,1081,0
|
|
20240618,192100,363758623,1081,1081,1081,1081,0
|
|
20240618,192000,363758623,1081,1081,1081,1081,0
|
|
20240618,191900,363758623,1081,1081,1081,1081,0
|
|
20240618,191800,363758623,1081,1081,1081,1081,0
|
|
20240618,191700,363758623,1081,1081,1081,1081,0
|
|
20240618,191600,363758623,1081,1081,1081,1081,0
|
|
20240618,191500,363758623,1081,1081,1081,1081,0
|
|
20240618,191400,363758623,1081,1081,1081,1081,0
|
|
20240618,191300,363758623,1081,1081,1081,1081,0
|
|
20240618,191200,363758623,1081,1081,1081,1081,0
|
|
20240618,191100,363758623,1081,1081,1081,1081,0
|
|
20240618,191000,363758623,1081,1081,1081,1081,0
|
|
20240618,190900,363758623,1081,1081,1081,1081,0
|
|
20240618,190800,363758623,1081,1081,1081,1081,0
|
|
20240618,190700,363758623,1081,1081,1081,1081,0
|
|
20240618,190600,363758623,1081,1081,1081,1081,0
|
|
20240618,190500,363758623,1081,1081,1081,1081,0
|
|
20240618,190400,363758623,1081,1081,1081,1081,2152
|
|
20240618,190300,363758623,1081,1081,1081,1081,0
|
|
20240618,190200,363758623,1081,1081,1081,1081,0
|
|
20240618,190100,363758623,1081,1081,1081,1081,0
|
|
20240618,190000,363758623,1081,1081,1081,1081,0
|
|
20240618,185900,363758623,1081,1081,1081,1081,0
|
|
20240618,185800,363758623,1081,1081,1081,1081,0
|
|
20240618,185700,363758623,1081,1081,1081,1081,0
|
|
20240618,185600,363758623,1081,1081,1081,1081,0
|
|
20240618,185500,363758623,1081,1081,1081,1081,0
|
|
20240618,185400,363758623,1081,1081,1081,1081,0
|
|
20240618,185300,363758623,1081,1081,1081,1081,0
|
|
20240618,185200,363758623,1081,1081,1081,1081,0
|
|
20240618,185100,363758623,1081,1081,1081,1081,0
|
|
20240618,185000,363758623,1081,1081,1081,1081,0
|
|
20240618,184900,363758623,1081,1081,1081,1081,0
|
|
20240618,184800,363758623,1081,1081,1081,1081,0
|
|
20240618,184700,363758623,1081,1081,1081,1081,0
|
|
20240618,184600,363758623,1081,1081,1081,1081,0
|
|
20240618,184500,363758623,1081,1081,1081,1081,0
|
|
20240618,184400,363758623,1081,1081,1081,1081,0
|
|
20240618,184300,363758623,1081,1081,1081,1081,0
|
|
20240618,184200,363758623,1081,1081,1081,1081,0
|
|
20240618,184100,363758623,1081,1081,1081,1081,0
|
|
20240618,184000,363758623,1081,1081,1081,1081,0
|
|
20240618,183900,363758623,1081,1081,1081,1081,0
|
|
20240618,183800,363758623,1081,1081,1081,1081,0
|
|
20240618,183700,363758623,1081,1081,1081,1081,0
|
|
20240618,183600,363758623,1081,1081,1081,1081,0
|
|
20240618,183500,363758623,1081,1081,1081,1081,0
|
|
20240618,183400,363758623,1081,1081,1081,1081,2152
|
|
20240618,183300,363758623,1081,1081,1081,1081,0
|
|
20240618,183200,363758623,1081,1081,1081,1081,0
|
|
20240618,183100,363758623,1081,1081,1081,1081,0
|
|
20240618,183000,363758623,1081,1081,1081,1081,0
|
|
20240618,182900,363758623,1081,1081,1081,1081,0
|
|
20240618,182800,363758623,1081,1081,1081,1081,0
|
|
20240618,182700,363758623,1081,1081,1081,1081,0
|
|
20240618,182600,363758623,1081,1081,1081,1081,0
|
|
20240618,182500,363758623,1081,1081,1081,1081,0
|
|
20240618,182400,363758623,1081,1081,1081,1081,0
|
|
20240618,182300,363758623,1081,1081,1081,1081,0
|
|
20240618,182200,363758623,1081,1081,1081,1081,0
|
|
20240618,182100,363758623,1081,1081,1081,1081,0
|
|
20240618,182000,363758623,1081,1081,1081,1081,0
|
|
20240618,181900,363758623,1081,1081,1081,1081,0
|
|
20240618,181800,363758623,1081,1081,1081,1081,0
|
|
20240618,181700,363758623,1081,1081,1081,1081,0
|
|
20240618,181600,363758623,1081,1081,1081,1081,0
|
|
20240618,181500,363758623,1081,1081,1081,1081,0
|
|
20240618,181400,363758623,1081,1081,1081,1081,0
|
|
20240618,181300,363758623,1081,1081,1081,1081,0
|
|
20240618,181200,363758623,1081,1081,1081,1081,0
|
|
20240618,181100,363758623,1081,1081,1081,1081,0
|
|
20240618,181000,363758623,1081,1081,1081,1081,0
|
|
20240618,180900,363758623,1081,1081,1081,1081,0
|
|
20240618,180800,363758623,1081,1081,1081,1081,0
|
|
20240618,180700,363758623,1081,1081,1081,1081,0
|
|
20240618,180600,363758623,1081,1081,1081,1081,0
|
|
20240618,180500,363758623,1081,1081,1081,1081,0
|
|
20240618,180400,363758623,1081,1081,1081,1081,2152
|
|
20240618,180300,363758623,1081,1081,1081,1081,0
|
|
20240618,180200,363758623,1081,1081,1081,1081,0
|
|
20240618,180100,363758623,1081,1081,1081,1081,0
|
|
20240618,180000,363758623,1081,1081,1081,1081,0
|
|
20240618,175900,363758623,1081,1081,1081,1081,0
|
|
20240618,175800,363758623,1081,1081,1081,1081,0
|
|
20240618,175700,363758623,1081,1081,1081,1081,0
|
|
20240618,175600,363758623,1081,1081,1081,1081,0
|
|
20240618,175500,363758623,1081,1081,1081,1081,0
|
|
20240618,175400,363758623,1081,1081,1081,1081,0
|
|
20240618,175300,363758623,1081,1081,1081,1081,0
|
|
20240618,175200,363758623,1081,1081,1081,1081,0
|
|
20240618,175100,363758623,1081,1081,1081,1081,0
|
|
20240618,175000,363758623,1081,1081,1081,1081,0
|
|
20240618,174900,363758623,1081,1081,1081,1081,0
|
|
20240618,174800,363758623,1081,1081,1081,1081,0
|
|
20240618,174700,363758623,1081,1081,1081,1081,0
|
|
20240618,174600,363758623,1081,1081,1081,1081,0
|
|
20240618,174500,363758623,1081,1081,1081,1081,0
|
|
20240618,174400,363758623,1081,1081,1081,1081,0
|
|
20240618,174300,363758623,1081,1081,1081,1081,0
|
|
20240618,174200,363758623,1081,1081,1081,1081,0
|
|
20240618,174100,363758623,1081,1081,1081,1081,0
|
|
20240618,174000,363758623,1081,1081,1081,1081,0
|
|
20240618,173900,363758623,1081,1081,1081,1081,0
|
|
20240618,173800,363758623,1081,1081,1081,1081,0
|
|
20240618,173700,363758623,1081,1081,1081,1081,0
|
|
20240618,173600,363758623,1081,1081,1081,1081,0
|
|
20240618,173500,363758623,1081,1081,1081,1081,0
|
|
20240618,173400,363758623,1081,1081,1081,1081,2152
|
|
20240618,173300,363758623,1081,1081,1081,1081,0
|
|
20240618,173200,363758623,1081,1081,1081,1081,0
|
|
20240618,173100,363758623,1081,1081,1081,1081,0
|
|
20240618,173000,363758623,1081,1081,1081,1081,0
|
|
20240618,172900,363758623,1081,1081,1081,1081,0
|
|
20240618,172800,363758623,1081,1081,1081,1081,0
|
|
20240618,172700,363758623,1081,1081,1081,1081,0
|
|
20240618,172600,363758623,1081,1081,1081,1081,0
|
|
20240618,172500,363758623,1081,1081,1081,1081,0
|
|
20240618,172400,363758623,1081,1081,1081,1081,0
|
|
20240618,172300,363758623,1081,1081,1081,1081,0
|
|
20240618,172200,363758623,1081,1081,1081,1081,0
|
|
20240618,172100,363758623,1081,1081,1081,1081,0
|
|
20240618,172000,363758623,1081,1081,1081,1081,0
|
|
20240618,171900,363758623,1081,1081,1081,1081,0
|
|
20240618,171800,363758623,1081,1081,1081,1081,0
|
|
20240618,171700,363758623,1081,1081,1081,1081,0
|
|
20240618,171600,363758623,1081,1081,1081,1081,0
|
|
20240618,171500,363758623,1081,1081,1081,1081,0
|
|
20240618,171400,363758623,1081,1081,1081,1081,0
|
|
20240618,171300,363758623,1081,1081,1081,1081,0
|
|
20240618,171200,363758623,1081,1081,1081,1081,0
|
|
20240618,171100,363758623,1081,1081,1081,1081,0
|
|
20240618,171000,363758623,1081,1081,1081,1081,0
|
|
20240618,170900,363758623,1081,1081,1081,1081,0
|
|
20240618,170800,363758623,1081,1081,1081,1081,0
|
|
20240618,170700,363758623,1081,1081,1081,1081,0
|
|
20240618,170600,363758623,1081,1081,1081,1081,0
|
|
20240618,170500,363758623,1081,1081,1081,1081,0
|
|
20240618,170400,363758623,1081,1081,1081,1081,2152
|
|
20240618,170300,363758623,1081,1081,1081,1081,0
|
|
20240618,170200,363758623,1081,1081,1081,1081,0
|
|
20240618,170100,363758623,1081,1081,1081,1081,0
|
|
20240618,170000,363758623,1081,1081,1081,1081,0
|
|
20240618,165900,363758623,1081,1081,1081,1081,0
|
|
20240618,165800,363758623,1081,1081,1081,1081,0
|
|
20240618,165700,363758623,1081,1081,1081,1081,0
|
|
20240618,165600,363758623,1081,1081,1081,1081,0
|
|
20240618,165500,363758623,1081,1081,1081,1081,0
|
|
20240618,165400,363758623,1081,1081,1081,1081,0
|
|
20240618,165300,363758623,1081,1081,1081,1081,0
|
|
20240618,165200,363758623,1081,1081,1081,1081,0
|
|
20240618,165100,363758623,1081,1081,1081,1081,0
|
|
20240618,165000,363758623,1081,1081,1081,1081,0
|
|
20240618,164900,363758623,1081,1081,1081,1081,0
|
|
20240618,164800,363758623,1081,1081,1081,1081,0
|
|
20240618,164700,363758623,1081,1081,1081,1081,0
|
|
20240618,164600,363758623,1081,1081,1081,1081,0
|
|
20240618,164500,363758623,1081,1081,1081,1081,0
|
|
20240618,164400,363758623,1081,1081,1081,1081,0
|
|
20240618,164300,363758623,1081,1081,1081,1081,0
|
|
20240618,164200,363758623,1081,1081,1081,1081,0
|
|
20240618,164100,363758623,1081,1081,1081,1081,0
|
|
20240618,164000,363758623,1081,1081,1081,1081,0
|
|
20240618,163900,363758623,1081,1081,1081,1081,0
|
|
20240618,163800,363758623,1081,1081,1081,1081,0
|
|
20240618,163700,363758623,1081,1081,1081,1081,0
|
|
20240618,163600,363758623,1081,1081,1081,1081,0
|
|
20240618,163500,363758623,1081,1081,1081,1081,0
|
|
20240618,163400,363758623,1081,1081,1081,1081,2152
|
|
20240618,163300,363758623,1081,1081,1081,1081,0
|
|
20240618,163200,363758623,1081,1081,1081,1081,0
|
|
20240618,163100,363758623,1081,1081,1081,1081,0
|
|
20240618,163000,363758623,1081,1081,1081,1081,0
|
|
20240618,162900,363758623,1081,1081,1081,1081,0
|
|
20240618,162800,363758623,1081,1081,1081,1081,0
|
|
20240618,162700,363758623,1081,1081,1081,1081,0
|
|
20240618,162600,363758623,1081,1081,1081,1081,0
|
|
20240618,162500,363758623,1081,1081,1081,1081,0
|
|
20240618,162400,363758623,1081,1081,1081,1081,0
|
|
20240618,162300,363758623,1081,1081,1081,1081,0
|
|
20240618,162200,363758623,1081,1081,1081,1081,0
|
|
20240618,162100,363758623,1081,1081,1081,1081,0
|
|
20240618,162000,363758623,1081,1081,1081,1081,0
|
|
20240618,161900,363758623,1081,1081,1081,1081,0
|
|
20240618,161800,363758623,1081,1081,1081,1081,0
|
|
20240618,161700,363758623,1081,1081,1081,1081,0
|
|
20240618,161600,363758623,1081,1081,1081,1081,0
|
|
20240618,161500,363758623,1081,1081,1081,1081,0
|
|
20240618,161400,363758623,1081,1081,1081,1081,0
|
|
20240618,161300,363758623,1081,1081,1081,1081,0
|
|
20240618,161200,363758623,1081,1081,1081,1081,0
|
|
20240618,161100,363758623,1081,1081,1081,1081,0
|
|
20240618,161000,363758623,1081,1081,1081,1081,0
|
|
20240618,160900,363758623,1081,1081,1081,1081,0
|
|
20240618,160800,363758623,1081,1081,1081,1081,0
|
|
20240618,160700,363758623,1081,1081,1081,1081,0
|
|
20240618,160600,363758623,1081,1081,1081,1081,0
|
|
20240618,160500,363758623,1081,1081,1081,1081,0
|
|
20240618,160400,363758623,1081,1081,1081,1081,2152
|
|
20240618,160300,363758623,1081,1081,1081,1081,0
|
|
20240618,160200,363758623,1081,1081,1081,1081,0
|
|
20240618,160100,363758623,1081,1081,1081,1081,0
|
|
20240618,160000,363758623,1081,1081,1081,1081,0
|
|
20240618,155900,363758623,1081,1081,1081,1081,0
|
|
20240618,155800,363758623,1081,1081,1081,1081,0
|
|
20240618,155700,363758623,1081,1081,1081,1081,0
|
|
20240618,155600,363758623,1081,1081,1081,1081,0
|
|
20240618,155500,363758623,1081,1081,1081,1081,0
|
|
20240618,155400,363758623,1081,1081,1081,1081,0
|
|
20240618,155300,363758623,1081,1081,1081,1081,0
|
|
20240618,155200,363758623,1081,1081,1081,1081,0
|
|
20240618,155100,363758623,1081,1081,1081,1081,0
|
|
20240618,155000,363758623,1081,1081,1081,1081,0
|
|
20240618,154900,363758623,1081,1081,1081,1081,0
|
|
20240618,154800,363758623,1081,1081,1081,1081,0
|
|
20240618,154700,363758623,1081,1081,1081,1081,0
|
|
20240618,154600,363758623,1081,1081,1081,1081,0
|
|
20240618,154500,363758623,1081,1081,1081,1081,0
|
|
20240618,154400,363758623,1081,1081,1081,1081,0
|
|
20240618,154300,363758623,1081,1081,1081,1081,0
|
|
20240618,154200,363758623,1081,1081,1081,1081,0
|
|
20240618,154100,363758623,1081,1081,1081,1081,0
|
|
20240618,154000,363758623,1081,1081,1081,1081,0
|
|
20240618,153900,363758623,1081,1081,1081,1081,0
|
|
20240618,153800,363758623,1081,1081,1081,1081,0
|
|
20240618,153700,363758623,1081,1081,1081,1081,0
|
|
20240618,153600,363758623,1081,1081,1081,1081,0
|
|
20240618,153500,363758623,1081,1081,1081,1081,0
|
|
20240618,153400,363758623,1081,1081,1081,1081,2152
|
|
20240618,153300,363758623,1081,1081,1081,1081,0
|
|
20240618,153200,363758623,1081,1081,1081,1081,0
|
|
20240618,153100,363758623,1081,1081,1081,1081,0
|
|
20240618,153000,363758623,1081,1081,1081,1081,2152
|
|
20240618,152900,361432311,1080,1080,1080,1080,0
|
|
20240618,152800,361432311,1080,1080,1080,1080,0
|
|
20240618,152700,361432311,1080,1080,1080,1080,0
|
|
20240618,152600,361432311,1080,1080,1080,1080,0
|
|
20240618,152500,361432311,1080,1080,1080,1080,0
|
|
20240618,152400,361432311,1080,1080,1080,1080,0
|
|
20240618,152300,361432311,1080,1080,1080,1080,0
|
|
20240618,152200,361432311,1080,1080,1080,1080,0
|
|
20240618,152100,361432311,1080,1080,1080,1080,0
|
|
20240618,152000,361432311,1080,1080,1080,1080,0
|
|
20240618,151900,361432311,1080,1081,1081,1080,3807
|
|
20240618,151800,357320668,1082,1084,1084,1082,211
|
|
20240618,151700,357091964,1082,1081,1084,1081,1285
|
|
20240618,151600,355699678,1081,1081,1081,1081,498
|
|
20240618,151500,355161340,1081,1081,1084,1081,1062
|
|
20240618,151400,354013261,1080,1083,1083,1080,5326
|
|
20240618,151300,348255872,1084,1084,1084,1084,0
|
|
20240618,151200,348255872,1084,1084,1084,1084,113
|
|
20240618,151100,348133380,1084,1084,1084,1084,20
|
|
20240618,151000,348111700,1086,1086,1086,1086,9
|
|
20240618,150900,348101926,1086,1086,1086,1086,28
|
|
20240618,150800,348071518,1086,1086,1086,1086,0
|
|
20240618,150700,348071518,1086,1086,1086,1086,37
|
|
20240618,150600,348031336,1086,1086,1086,1086,13
|
|
20240618,150500,348017218,1086,1086,1086,1086,0
|
|
20240618,150400,348017218,1086,1086,1086,1086,100
|
|
20240618,150300,347908618,1086,1086,1086,1086,1
|
|
20240618,150200,347907532,1081,1083,1083,1081,1116
|
|
20240618,150100,346700022,1086,1086,1086,1086,6
|
|
20240618,150000,346693506,1086,1082,1086,1082,202
|
|
20240618,145900,346474938,1082,1082,1082,1082,0
|
|
20240618,145800,346474938,1082,1082,1082,1082,426
|
|
20240618,145700,346014006,1082,1082,1082,1082,212
|
|
20240618,145600,345784622,1082,1082,1082,1082,10
|
|
20240618,145500,345773802,1082,1082,1082,1082,128
|
|
20240618,145400,345635306,1082,1082,1082,1082,51
|
|
20240618,145300,345580124,1082,1082,1082,1082,500
|
|
20240618,145200,345039124,1081,1081,1081,1081,5
|
|
20240618,145100,345033719,1081,1081,1081,1081,0
|
|
20240618,145000,345033719,1081,1081,1081,1081,800
|
|
20240618,144900,344168919,1082,1082,1082,1082,279
|
|
20240618,144800,343867041,1082,1082,1082,1082,0
|
|
20240618,144700,343867041,1082,1082,1082,1082,201
|
|
20240618,144600,343649559,1082,1082,1082,1082,8
|
|
20240618,144500,343640903,1082,1082,1082,1082,5
|
|
20240618,144400,343635493,1082,1082,1082,1082,10
|
|
20240618,144300,343624673,1082,1082,1082,1082,11
|
|
20240618,144200,343612771,1082,1082,1082,1082,38
|
|
20240618,144100,343571655,1082,1082,1082,1082,0
|
|
20240618,144000,343571655,1082,1082,1082,1082,0
|
|
20240618,143900,343571655,1082,1082,1082,1082,29
|
|
20240618,143800,343540277,1082,1082,1082,1082,1
|
|
20240618,143700,343539195,1082,1082,1082,1082,150
|
|
20240618,143600,343376895,1081,1081,1081,1081,0
|
|
20240618,143500,343376895,1081,1081,1081,1081,0
|
|
20240618,143400,343376895,1081,1081,1081,1081,0
|
|
20240618,143300,343376895,1081,1081,1081,1081,0
|
|
20240618,143200,343376895,1081,1081,1081,1081,0
|
|
20240618,143100,343376895,1081,1081,1081,1081,0
|
|
20240618,143000,343376895,1081,1081,1081,1081,14
|
|
20240618,142900,343361761,1082,1082,1082,1082,0
|
|
20240618,142800,343361761,1082,1082,1082,1082,836
|
|
20240618,142700,342457209,1082,1082,1082,1082,0
|
|
20240618,142600,342457209,1082,1082,1082,1082,0
|
|
20240618,142500,342457209,1082,1082,1082,1082,5
|
|
20240618,142400,342451799,1082,1082,1082,1082,0
|
|
20240618,142300,342451799,1082,1082,1082,1082,0
|
|
20240618,142200,342451799,1082,1082,1082,1082,1
|
|
20240618,142100,342450717,1082,1082,1082,1082,100
|
|
20240618,142000,342342517,1082,1082,1082,1082,0
|
|
20240618,141900,342342517,1082,1082,1082,1082,10
|
|
20240618,141800,342331697,1082,1082,1082,1082,16
|
|
20240618,141700,342314385,1082,1083,1083,1082,1280
|
|
20240618,141600,340929216,1087,1087,1087,1087,0
|
|
20240618,141500,340929216,1087,1087,1087,1087,0
|
|
20240618,141400,340929216,1087,1087,1087,1087,0
|
|
20240618,141300,340929216,1087,1087,1087,1087,0
|
|
20240618,141200,340929216,1087,1087,1087,1087,26
|
|
20240618,141100,340900954,1087,1087,1087,1087,1
|
|
20240618,141000,340899867,1087,1087,1087,1087,0
|
|
20240618,140900,340899867,1087,1087,1087,1087,1514
|
|
20240618,140800,339254149,1087,1087,1087,1087,2198
|
|
20240618,140700,336864923,1087,1085,1087,1085,2000
|
|
20240618,140600,334692350,1082,1082,1082,1082,50
|
|
20240618,140500,334638250,1082,1084,1084,1082,3000
|
|
20240618,140400,331391129,1084,1084,1084,1084,133
|
|
20240618,140300,331246957,1084,1084,1084,1084,0
|
|
20240618,140200,331246957,1084,1084,1084,1084,0
|
|
20240618,140100,331246957,1084,1084,1084,1084,24
|
|
20240618,140000,331220941,1084,1084,1084,1084,0
|
|
20240618,135900,331220941,1084,1084,1084,1084,1477
|
|
20240618,135800,329619873,1085,1085,1085,1085,400
|
|
20240618,135700,329185873,1085,1085,1085,1085,0
|
|
20240618,135600,329185873,1085,1084,1085,1084,764
|
|
20240618,135500,328356942,1084,1084,1084,1084,0
|
|
20240618,135400,328356942,1084,1083,1084,1083,2000
|
|
20240618,135300,326189462,1083,1083,1083,1083,59
|
|
20240618,135200,326125565,1083,1083,1083,1083,0
|
|
20240618,135100,326125565,1083,1083,1083,1083,556
|
|
20240618,135000,325523417,1084,1084,1084,1084,0
|
|
20240618,134900,325523417,1084,1084,1084,1084,0
|
|
20240618,134800,325523417,1084,1083,1084,1083,581
|
|
20240618,134700,324894180,1083,1083,1083,1083,20
|
|
20240618,134600,324872520,1083,1083,1083,1083,22
|
|
20240618,134500,324848694,1083,1083,1083,1082,871
|
|
20240618,134400,323906207,1083,1083,1083,1083,13
|
|
20240618,134300,323892128,1082,1082,1082,1082,394
|
|
20240618,134200,323465820,1082,1082,1082,1082,106
|
|
20240618,134100,323351128,1081,1081,1081,1081,0
|
|
20240618,134000,323351128,1081,1082,1082,1081,1100
|
|
20240618,133900,322161028,1083,1083,1083,1083,1
|
|
20240618,133800,322159945,1083,1083,1083,1083,45
|
|
20240618,133700,322111210,1081,1081,1081,1081,0
|
|
20240618,133600,322111210,1081,1081,1081,1081,0
|
|
20240618,133500,322111210,1081,1081,1082,1081,7449
|
|
20240618,133400,314058835,1082,1082,1082,1082,0
|
|
20240618,133300,314058835,1082,1082,1082,1082,2312
|
|
20240618,133200,311557251,1083,1083,1083,1083,300
|
|
20240618,133100,311232351,1083,1083,1083,1083,0
|
|
20240618,133000,311232351,1083,1083,1083,1083,127
|
|
20240618,132900,311094810,1083,1083,1083,1083,0
|
|
20240618,132800,311094810,1083,1083,1083,1083,0
|
|
20240618,132700,311094810,1083,1085,1085,1083,1066
|
|
20240618,132600,309938332,1085,1085,1085,1085,0
|
|
20240618,132500,309938332,1085,1085,1085,1085,0
|
|
20240618,132400,309938332,1085,1085,1085,1085,15
|
|
20240618,132300,309922057,1085,1084,1085,1084,30
|
|
20240618,132200,309889527,1082,1082,1082,1082,1200
|
|
20240618,132100,308591127,1082,1082,1082,1082,0
|
|
20240618,132000,308591127,1082,1082,1082,1082,0
|
|
20240618,131900,308591127,1082,1082,1082,1082,1038
|
|
20240618,131800,307468011,1082,1082,1082,1082,4517
|
|
20240618,131700,302580617,1082,1082,1082,1082,5545
|
|
20240618,131600,296580927,1082,1082,1082,1082,0
|
|
20240618,131500,296580927,1082,1082,1082,1082,0
|
|
20240618,131400,296580927,1082,1082,1082,1082,0
|
|
20240618,131300,296580927,1082,1082,1082,1082,500
|
|
20240618,131200,296039927,1083,1083,1083,1083,106
|
|
20240618,131100,295925129,1083,1083,1083,1083,0
|
|
20240618,131000,295925129,1083,1083,1083,1083,2
|
|
20240618,130900,295922963,1083,1083,1083,1083,11
|
|
20240618,130800,295911050,1083,1082,1083,1082,526
|
|
20240618,130700,295341393,1082,1082,1082,1082,3049
|
|
20240618,130600,292042375,1083,1083,1083,1083,33
|
|
20240618,130500,292006636,1083,1083,1083,1083,500
|
|
20240618,130400,291465136,1083,1083,1083,1083,500
|
|
20240618,130300,290923636,1083,1083,1083,1083,500
|
|
20240618,130200,290382136,1083,1083,1083,1083,510
|
|
20240618,130100,289829806,1084,1084,1084,1084,50
|
|
20240618,130000,289775606,1085,1085,1085,1085,0
|
|
20240618,125900,289775606,1085,1085,1085,1085,1
|
|
20240618,125800,289774521,1082,1082,1082,1082,20
|
|
20240618,125700,289752881,1082,1082,1082,1082,3
|
|
20240618,125600,289749635,1082,1082,1082,1082,500
|
|
20240618,125500,289208635,1082,1083,1083,1082,2440
|
|
20240618,125400,286568535,1083,1083,1083,1083,166
|
|
20240618,125300,286388757,1083,1083,1083,1083,407
|
|
20240618,125200,285947976,1083,1083,1083,1083,1000
|
|
20240618,125100,284864976,1083,1083,1083,1083,1
|
|
20240618,125000,284863893,1083,1083,1083,1083,0
|
|
20240618,124900,284863893,1083,1083,1083,1083,18
|
|
20240618,124800,284844399,1083,1083,1083,1083,1285
|
|
20240618,124700,283452744,1083,1083,1083,1083,0
|
|
20240618,124600,283452744,1083,1083,1083,1083,500
|
|
20240618,124500,282911244,1083,1083,1083,1083,0
|
|
20240618,124400,282911244,1083,1083,1083,1083,0
|
|
20240618,124300,282911244,1083,1083,1083,1082,319
|
|
20240618,124200,282565966,1083,1083,1083,1083,3
|
|
20240618,124100,282562717,1082,1082,1082,1082,1
|
|
20240618,124000,282561635,1082,1083,1083,1082,731
|
|
20240618,123900,281769966,1083,1083,1083,1083,0
|
|
20240618,123800,281769966,1083,1083,1083,1083,369
|
|
20240618,123700,281370339,1084,1084,1084,1083,179
|
|
20240618,123600,281176353,1084,1084,1084,1084,2
|
|
20240618,123500,281174185,1084,1084,1084,1084,0
|
|
20240618,123400,281174185,1084,1084,1084,1084,1
|
|
20240618,123300,281173101,1084,1084,1084,1084,0
|
|
20240618,123200,281173101,1084,1083,1084,1082,2921
|
|
20240618,123100,278009318,1084,1085,1085,1084,261
|
|
20240618,123000,277726341,1086,1087,1087,1086,95
|
|
20240618,122900,277623170,1086,1087,1087,1086,14
|
|
20240618,122800,277607956,1087,1087,1087,1087,23
|
|
20240618,122700,277582955,1086,1087,1087,1086,23
|
|
20240618,122600,277557957,1087,1087,1087,1087,20
|
|
20240618,122500,277536217,1087,1087,1087,1087,1
|
|
20240618,122400,277535130,1084,1084,1084,1084,5
|
|
20240618,122300,277529710,1084,1084,1084,1084,0
|
|
20240618,122200,277529710,1084,1084,1084,1084,0
|
|
20240618,122100,277529710,1084,1084,1084,1084,1
|
|
20240618,122000,277528626,1084,1084,1084,1084,0
|
|
20240618,121900,277528626,1084,1084,1084,1084,0
|
|
20240618,121800,277528626,1084,1084,1084,1084,0
|
|
20240618,121700,277528626,1084,1084,1084,1084,0
|
|
20240618,121600,277528626,1084,1084,1084,1084,0
|
|
20240618,121500,277528626,1084,1084,1084,1084,0
|
|
20240618,121400,277528626,1084,1085,1085,1084,725
|
|
20240618,121300,276742226,1085,1085,1085,1085,0
|
|
20240618,121200,276742226,1085,1085,1085,1085,300
|
|
20240618,121100,276416726,1085,1085,1085,1085,151
|
|
20240618,121000,276252891,1086,1087,1087,1086,236
|
|
20240618,120900,275996576,1087,1087,1087,1087,1
|
|
20240618,120800,275995489,1086,1086,1086,1086,22
|
|
20240618,120700,275971597,1086,1086,1086,1086,80
|
|
20240618,120600,275884717,1086,1086,1086,1086,20
|
|
20240618,120500,275862997,1085,1085,1085,1085,79
|
|
20240618,120400,275777282,1085,1085,1085,1085,2011
|
|
20240618,120300,273595347,1084,1084,1084,1084,77
|
|
20240618,120200,273511879,1083,1083,1083,1083,5
|
|
20240618,120100,273506464,1084,1084,1084,1084,1
|
|
20240618,120000,273505380,1084,1084,1084,1084,50
|
|
20240618,115900,273451180,1085,1085,1085,1085,190
|
|
20240618,115800,273245030,1087,1087,1087,1087,0
|
|
20240618,115700,273245030,1087,1087,1087,1087,0
|
|
20240618,115600,273245030,1087,1083,1087,1083,5
|
|
20240618,115500,273239607,1087,1087,1087,1087,500
|
|
20240618,115400,272696107,1087,1087,1087,1087,40
|
|
20240618,115300,272652627,1087,1087,1087,1087,0
|
|
20240618,115200,272652627,1087,1087,1087,1082,1012
|
|
20240618,115100,271557583,1082,1085,1085,1082,1437
|
|
20240618,115000,270002737,1087,1087,1087,1087,0
|
|
20240618,114900,270002737,1087,1087,1087,1087,105
|
|
20240618,114800,269888602,1087,1087,1087,1087,0
|
|
20240618,114700,269888602,1087,1087,1087,1087,1
|
|
20240618,114600,269887515,1082,1085,1085,1082,2603
|
|
20240618,114500,267068729,1087,1087,1087,1087,0
|
|
20240618,114400,267068729,1087,1087,1087,1087,1
|
|
20240618,114300,267067642,1087,1087,1087,1087,0
|
|
20240618,114200,267067642,1087,1085,1087,1084,43
|
|
20240618,114100,267021023,1087,1087,1087,1087,36
|
|
20240618,114000,266981891,1087,1087,1087,1087,9
|
|
20240618,113900,266972108,1084,1084,1084,1084,0
|
|
20240618,113800,266972108,1084,1084,1084,1084,0
|
|
20240618,113700,266972108,1084,1085,1085,1084,1771
|
|
20240618,113600,265052342,1088,1087,1088,1087,6
|
|
20240618,113500,265045819,1087,1087,1087,1087,3
|
|
20240618,113400,265042558,1087,1088,1088,1087,6
|
|
20240618,113300,265036032,1088,1088,1088,1088,6
|
|
20240618,113200,265029504,1084,1085,1088,1084,16
|
|
20240618,113100,265012119,1088,1084,1088,1084,1282
|
|
20240618,113000,263622399,1084,1088,1088,1084,374
|
|
20240618,112900,263216609,1097,1097,1097,1097,10
|
|
20240618,112800,263205639,1088,1088,1088,1088,20
|
|
20240618,112700,263183879,1088,1089,1099,1088,195
|
|
20240618,112600,262970544,1089,1090,1090,1089,110
|
|
20240618,112500,262850666,1100,1100,1100,1100,1
|
|
20240618,112400,262849566,1100,1100,1100,1100,0
|
|
20240618,112300,262849566,1100,1088,1100,1088,13500
|
|
20240618,112200,248004109,1084,1088,1088,1084,1703
|
|
20240618,112100,246158045,1085,1085,1085,1085,1
|
|
20240618,112000,246156960,1084,1084,1084,1084,549
|
|
20240618,111900,245561844,1084,1084,1084,1084,12
|
|
20240618,111800,245548836,1083,1083,1083,1083,134
|
|
20240618,111700,245403714,1083,1083,1083,1083,138
|
|
20240618,111600,245254260,1082,1082,1082,1082,0
|
|
20240618,111500,245254260,1082,1082,1082,1082,1031
|
|
20240618,111400,244138718,1082,1082,1082,1082,0
|
|
20240618,111300,244138718,1082,1082,1082,1082,96
|
|
20240618,111200,244034846,1082,1082,1082,1082,0
|
|
20240618,111100,244034846,1082,1081,1082,1081,371
|
|
20240618,111000,243633674,1081,1081,1081,1081,0
|
|
20240618,110900,243633674,1081,1081,1081,1081,50
|
|
20240618,110800,243579624,1082,1079,1082,1078,237
|
|
20240618,110700,243324088,1078,1078,1078,1078,0
|
|
20240618,110600,243324088,1078,1078,1078,1078,97
|
|
20240618,110500,243219522,1078,1081,1081,1078,500
|
|
20240618,110400,242680244,1081,1081,1081,1081,7
|
|
20240618,110300,242672677,1082,1082,1082,1082,15
|
|
20240618,110200,242656447,1081,1081,1081,1081,0
|
|
20240618,110100,242656447,1081,1081,1081,1081,60
|
|
20240618,110000,242591587,1081,1081,1081,1081,0
|
|
20240618,105900,242591587,1081,1080,1081,1080,7884
|
|
20240618,105800,234073706,1080,1080,1080,1079,23699
|
|
20240618,105700,208478804,1080,1080,1080,1080,2486
|
|
20240618,105600,205793924,1080,1077,1080,1077,4399
|
|
20240618,105500,201053544,1077,1079,1079,1077,5010
|
|
20240618,105400,195653992,1079,1078,1079,1078,17
|
|
20240618,105300,195635654,1079,1079,1079,1079,135
|
|
20240618,105200,195489989,1079,1079,1079,1079,1193
|
|
20240618,105100,194202742,1079,1079,1079,1079,2558
|
|
20240618,105000,191442660,1079,1079,1079,1079,0
|
|
20240618,104900,191442660,1079,1080,1080,1079,631
|
|
20240618,104800,190761611,1079,1079,1079,1079,2285
|
|
20240618,104700,188296096,1079,1080,1080,1079,215
|
|
20240618,104600,188063901,1080,1080,1080,1080,7934
|
|
20240618,104500,179495181,1080,1080,1080,1080,166
|
|
20240618,104400,179315901,1080,1080,1080,1080,1120
|
|
20240618,104300,178106301,1080,1081,1081,1080,3297
|
|
20240618,104200,174545502,1081,1082,1082,1081,1314
|
|
20240618,104100,173124899,1082,1082,1082,1082,0
|
|
20240618,104000,173124899,1082,1082,1082,1082,511
|
|
20240618,103900,172571997,1082,1082,1082,1082,2
|
|
20240618,103800,172569833,1082,1082,1082,1082,0
|
|
20240618,103700,172569833,1082,1084,1084,1082,2017
|
|
20240618,103600,170385396,1082,1081,1082,1081,1536
|
|
20240618,103500,168724755,1081,1082,1082,1081,202
|
|
20240618,103400,168506391,1082,1082,1082,1082,411
|
|
20240618,103300,168061689,1082,1082,1082,1082,272
|
|
20240618,103200,167767385,1081,1081,1081,1081,110
|
|
20240618,103100,167648475,1081,1082,1082,1081,2313
|
|
20240618,103000,165147164,1082,1084,1084,1082,507
|
|
20240618,102900,164598513,1083,1083,1083,1083,1
|
|
20240618,102800,164597430,1082,1084,1084,1082,2371
|
|
20240618,102700,162030252,1084,1084,1084,1084,8100
|
|
20240618,102600,153249852,1084,1084,1084,1084,626
|
|
20240618,102500,152571268,1084,1084,1084,1084,10
|
|
20240618,102400,152560428,1084,1084,1084,1084,511
|
|
20240618,102300,152006504,1084,1086,1086,1084,23075
|
|
20240618,102200,126971881,1086,1087,1087,1086,3577
|
|
20240618,102100,123085900,1088,1088,1088,1088,0
|
|
20240618,102000,123085900,1088,1088,1088,1088,4
|
|
20240618,101900,123081548,1088,1088,1088,1088,111
|
|
20240618,101800,122960780,1088,1088,1088,1088,160
|
|
20240618,101700,122786700,1088,1088,1088,1088,1
|
|
20240618,101600,122785612,1088,1088,1088,1088,502
|
|
20240618,101500,122239436,1088,1087,1088,1087,129
|
|
20240618,101400,122099164,1087,1088,1088,1087,869
|
|
20240618,101300,121154016,1088,1088,1088,1088,15
|
|
20240618,101200,121137696,1090,1090,1090,1090,200
|
|
20240618,101100,120919696,1090,1086,1090,1086,679
|
|
20240618,101000,120182292,1085,1085,1085,1085,47
|
|
20240618,100900,120131297,1085,1087,1087,1085,2000
|
|
20240618,100800,117960274,1085,1090,1090,1085,7598
|
|
20240618,100700,109697450,1090,1091,1091,1090,1309
|
|
20240618,100600,108269683,1095,1095,1095,1095,2
|
|
20240618,100500,108267493,1091,1091,1091,1091,103
|
|
20240618,100400,108155120,1090,1095,1095,1090,1686
|
|
20240618,100300,106317030,1096,1099,1099,1096,8
|
|
20240618,100200,106308244,1090,1090,1090,1090,1245
|
|
20240618,100100,104951194,1089,1090,1090,1089,331
|
|
20240618,100000,104590725,1089,1089,1091,1089,1177
|
|
20240618,095900,103308301,1089,1096,1097,1089,20108
|
|
20240618,095800,81370098,1096,1096,1096,1096,0
|
|
20240618,095700,81370098,1096,1096,1096,1096,0
|
|
20240618,095600,81370098,1096,1096,1096,1096,285
|
|
20240618,095500,81057738,1096,1102,1102,1096,729
|
|
20240618,095400,80258692,1102,1102,1102,1096,837
|
|
20240618,095300,79339613,1097,1098,1098,1097,10
|
|
20240618,095200,79328642,1097,1097,1097,1097,1
|
|
20240618,095100,79327545,1102,1102,1102,1102,0
|
|
20240618,095000,79327545,1102,1101,1102,1101,20
|
|
20240618,094900,79305508,1097,1098,1099,1097,2663
|
|
20240618,094800,76384003,1097,1097,1097,1097,0
|
|
20240618,094700,76384003,1097,1097,1098,1097,887
|
|
20240618,094600,75410963,1097,1098,1098,1097,348
|
|
20240618,094500,75028917,1098,1100,1100,1098,2051
|
|
20240618,094400,72775659,1101,1102,1102,1101,2611
|
|
20240618,094300,69900738,1102,1102,1102,1102,73
|
|
20240618,094200,69820292,1102,1102,1102,1102,20
|
|
20240618,094100,69798252,1103,1103,1103,1103,345
|
|
20240618,094000,69417717,1103,1103,1103,1103,2
|
|
20240618,093900,69415511,1103,1103,1103,1103,405
|
|
20240618,093800,68968796,1106,1102,1106,1102,511
|
|
20240618,093700,68404078,1102,1104,1104,1102,1052
|
|
20240618,093600,67244109,1106,1106,1106,1106,29
|
|
20240618,093500,67212035,1106,1106,1106,1106,1
|
|
20240618,093400,67210929,1103,1103,1103,1103,55
|
|
20240618,093300,67150264,1106,1106,1106,1106,1
|
|
20240618,093200,67149158,1103,1103,1103,1103,540
|
|
20240618,093100,66553538,1102,1106,1106,1102,42
|
|
20240618,093000,66507250,1102,1106,1106,1102,201
|
|
20240618,092900,66285744,1101,1102,1102,1101,101
|
|
20240618,092800,66174542,1101,1101,1101,1101,86
|
|
20240618,092700,66079856,1101,1101,1101,1101,100
|
|
20240618,092600,65969756,1106,1106,1106,1106,0
|
|
20240618,092500,65969756,1106,1106,1106,1106,0
|
|
20240618,092400,65969756,1106,1102,1106,1101,551
|
|
20240618,092300,65362203,1101,1103,1103,1101,1039
|
|
20240618,092200,64217458,1104,1105,1105,1104,6350
|
|
20240618,092100,57201711,1105,1109,1109,1105,29
|
|
20240618,092000,57169580,1109,1109,1109,1109,552
|
|
20240618,091900,56557412,1109,1109,1109,1109,215
|
|
20240618,091800,56318977,1102,1102,1102,1102,470
|
|
20240618,091700,55801037,1100,1098,1100,1098,6149
|
|
20240618,091600,49049247,1098,1100,1100,1098,2676
|
|
20240618,091500,46110222,1100,1103,1103,1100,4108
|
|
20240618,091400,41587042,1104,1105,1105,1104,459
|
|
20240618,091300,41080035,1104,1104,1109,1104,80
|
|
20240618,091200,40991465,1104,1103,1104,1103,12
|
|
20240618,091100,40978218,1102,1102,1107,1101,5756
|
|
20240618,091000,34629448,1102,1102,1102,1102,0
|
|
20240618,090900,34629448,1102,1103,1103,1101,2383
|
|
20240618,090800,32002384,1103,1103,1103,1103,227
|
|
20240618,090700,31752003,1103,1104,1104,1103,2514
|
|
20240618,090600,28978080,1104,1105,1105,1104,1497
|
|
20240618,090500,27325381,1114,1114,1114,1114,158
|
|
20240618,090400,27149369,1103,1109,1114,1103,1135
|
|
20240618,090300,25897435,1109,1102,1109,1102,895
|
|
20240618,090200,24909545,1100,1097,1101,1097,3556
|
|
20240618,090100,20997354,1105,1106,1106,1090,7466
|
|
20240618,090000,12787176,1106,1115,1115,1106,11510
|