637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,193400,223435288,1057,1057,1057,1057,463
|
|
20240620,193300,223435288,1057,1057,1057,1057,0
|
|
20240620,193200,223435288,1057,1057,1057,1057,0
|
|
20240620,193100,223435288,1057,1057,1057,1057,0
|
|
20240620,193000,223435288,1057,1057,1057,1057,0
|
|
20240620,192900,223435288,1057,1057,1057,1057,0
|
|
20240620,192800,223435288,1057,1057,1057,1057,0
|
|
20240620,192700,223435288,1057,1057,1057,1057,0
|
|
20240620,192600,223435288,1057,1057,1057,1057,0
|
|
20240620,192500,223435288,1057,1057,1057,1057,0
|
|
20240620,192400,223435288,1057,1057,1057,1057,0
|
|
20240620,192300,223435288,1057,1057,1057,1057,0
|
|
20240620,192200,223435288,1057,1057,1057,1057,0
|
|
20240620,192100,223435288,1057,1057,1057,1057,0
|
|
20240620,192000,223435288,1057,1057,1057,1057,0
|
|
20240620,191900,223435288,1057,1057,1057,1057,0
|
|
20240620,191800,223435288,1057,1057,1057,1057,0
|
|
20240620,191700,223435288,1057,1057,1057,1057,0
|
|
20240620,191600,223435288,1057,1057,1057,1057,0
|
|
20240620,191500,223435288,1057,1057,1057,1057,0
|
|
20240620,191400,223435288,1057,1057,1057,1057,0
|
|
20240620,191300,223435288,1057,1057,1057,1057,0
|
|
20240620,191200,223435288,1057,1057,1057,1057,0
|
|
20240620,191100,223435288,1057,1057,1057,1057,0
|
|
20240620,191000,223435288,1057,1057,1057,1057,0
|
|
20240620,190900,223435288,1057,1057,1057,1057,0
|
|
20240620,190800,223435288,1057,1057,1057,1057,0
|
|
20240620,190700,223435288,1057,1057,1057,1057,0
|
|
20240620,190600,223435288,1057,1057,1057,1057,0
|
|
20240620,190500,223435288,1057,1057,1057,1057,0
|
|
20240620,190400,223435288,1057,1057,1057,1057,463
|
|
20240620,190300,223435288,1057,1057,1057,1057,0
|
|
20240620,190200,223435288,1057,1057,1057,1057,0
|
|
20240620,190100,223435288,1057,1057,1057,1057,0
|
|
20240620,190000,223435288,1057,1057,1057,1057,0
|
|
20240620,185900,223435288,1057,1057,1057,1057,0
|
|
20240620,185800,223435288,1057,1057,1057,1057,0
|
|
20240620,185700,223435288,1057,1057,1057,1057,0
|
|
20240620,185600,223435288,1057,1057,1057,1057,0
|
|
20240620,185500,223435288,1057,1057,1057,1057,0
|
|
20240620,185400,223435288,1057,1057,1057,1057,0
|
|
20240620,185300,223435288,1057,1057,1057,1057,0
|
|
20240620,185200,223435288,1057,1057,1057,1057,0
|
|
20240620,185100,223435288,1057,1057,1057,1057,0
|
|
20240620,185000,223435288,1057,1057,1057,1057,0
|
|
20240620,184900,223435288,1057,1057,1057,1057,0
|
|
20240620,184800,223435288,1057,1057,1057,1057,0
|
|
20240620,184700,223435288,1057,1057,1057,1057,0
|
|
20240620,184600,223435288,1057,1057,1057,1057,0
|
|
20240620,184500,223435288,1057,1057,1057,1057,0
|
|
20240620,184400,223435288,1057,1057,1057,1057,0
|
|
20240620,184300,223435288,1057,1057,1057,1057,0
|
|
20240620,184200,223435288,1057,1057,1057,1057,0
|
|
20240620,184100,223435288,1057,1057,1057,1057,0
|
|
20240620,184000,223435288,1057,1057,1057,1057,0
|
|
20240620,183900,223435288,1057,1057,1057,1057,0
|
|
20240620,183800,223435288,1057,1057,1057,1057,0
|
|
20240620,183700,223435288,1057,1057,1057,1057,0
|
|
20240620,183600,223435288,1057,1057,1057,1057,0
|
|
20240620,183500,223435288,1057,1057,1057,1057,0
|
|
20240620,183400,223435288,1057,1057,1057,1057,463
|
|
20240620,183300,223435288,1057,1057,1057,1057,0
|
|
20240620,183200,223435288,1057,1057,1057,1057,0
|
|
20240620,183100,223435288,1057,1057,1057,1057,0
|
|
20240620,183000,223435288,1057,1057,1057,1057,0
|
|
20240620,182900,223435288,1057,1057,1057,1057,0
|
|
20240620,182800,223435288,1057,1057,1057,1057,0
|
|
20240620,182700,223435288,1057,1057,1057,1057,0
|
|
20240620,182600,223435288,1057,1057,1057,1057,0
|
|
20240620,182500,223435288,1057,1057,1057,1057,0
|
|
20240620,182400,223435288,1057,1057,1057,1057,0
|
|
20240620,182300,223435288,1057,1057,1057,1057,0
|
|
20240620,182200,223435288,1057,1057,1057,1057,0
|
|
20240620,182100,223435288,1057,1057,1057,1057,0
|
|
20240620,182000,223435288,1057,1057,1057,1057,0
|
|
20240620,181900,223435288,1057,1057,1057,1057,0
|
|
20240620,181800,223435288,1057,1057,1057,1057,0
|
|
20240620,181700,223435288,1057,1057,1057,1057,0
|
|
20240620,181600,223435288,1057,1057,1057,1057,0
|
|
20240620,181500,223435288,1057,1057,1057,1057,0
|
|
20240620,181400,223435288,1057,1057,1057,1057,0
|
|
20240620,181300,223435288,1057,1057,1057,1057,0
|
|
20240620,181200,223435288,1057,1057,1057,1057,0
|
|
20240620,181100,223435288,1057,1057,1057,1057,0
|
|
20240620,181000,223435288,1057,1057,1057,1057,0
|
|
20240620,180900,223435288,1057,1057,1057,1057,0
|
|
20240620,180800,223435288,1057,1057,1057,1057,0
|
|
20240620,180700,223435288,1057,1057,1057,1057,0
|
|
20240620,180600,223435288,1057,1057,1057,1057,0
|
|
20240620,180500,223435288,1057,1057,1057,1057,0
|
|
20240620,180400,223435288,1057,1057,1057,1057,463
|
|
20240620,180300,223435288,1057,1057,1057,1057,0
|
|
20240620,180200,223435288,1057,1057,1057,1057,0
|
|
20240620,180100,223435288,1057,1057,1057,1057,0
|
|
20240620,180000,223435288,1057,1057,1057,1057,0
|
|
20240620,175900,223435288,1057,1057,1057,1057,0
|
|
20240620,175800,223435288,1057,1057,1057,1057,0
|
|
20240620,175700,223435288,1057,1057,1057,1057,0
|
|
20240620,175600,223435288,1057,1057,1057,1057,0
|
|
20240620,175500,223435288,1057,1057,1057,1057,0
|
|
20240620,175400,223435288,1057,1057,1057,1057,0
|
|
20240620,175300,223435288,1057,1057,1057,1057,0
|
|
20240620,175200,223435288,1057,1057,1057,1057,0
|
|
20240620,175100,223435288,1057,1057,1057,1057,0
|
|
20240620,175000,223435288,1057,1057,1057,1057,0
|
|
20240620,174900,223435288,1057,1057,1057,1057,0
|
|
20240620,174800,223435288,1057,1057,1057,1057,0
|
|
20240620,174700,223435288,1057,1057,1057,1057,0
|
|
20240620,174600,223435288,1057,1057,1057,1057,0
|
|
20240620,174500,223435288,1057,1057,1057,1057,0
|
|
20240620,174400,223435288,1057,1057,1057,1057,0
|
|
20240620,174300,223435288,1057,1057,1057,1057,0
|
|
20240620,174200,223435288,1057,1057,1057,1057,0
|
|
20240620,174100,223435288,1057,1057,1057,1057,0
|
|
20240620,174000,223435288,1057,1057,1057,1057,0
|
|
20240620,173900,223435288,1057,1057,1057,1057,0
|
|
20240620,173800,223435288,1057,1057,1057,1057,0
|
|
20240620,173700,223435288,1057,1057,1057,1057,0
|
|
20240620,173600,223435288,1057,1057,1057,1057,0
|
|
20240620,173500,223435288,1057,1057,1057,1057,0
|
|
20240620,173400,223435288,1057,1057,1057,1057,463
|
|
20240620,173300,223435288,1057,1057,1057,1057,0
|
|
20240620,173200,223435288,1057,1057,1057,1057,0
|
|
20240620,173100,223435288,1057,1057,1057,1057,0
|
|
20240620,173000,223435288,1057,1057,1057,1057,0
|
|
20240620,172900,223435288,1057,1057,1057,1057,0
|
|
20240620,172800,223435288,1057,1057,1057,1057,0
|
|
20240620,172700,223435288,1057,1057,1057,1057,0
|
|
20240620,172600,223435288,1057,1057,1057,1057,0
|
|
20240620,172500,223435288,1057,1057,1057,1057,0
|
|
20240620,172400,223435288,1057,1057,1057,1057,0
|
|
20240620,172300,223435288,1057,1057,1057,1057,0
|
|
20240620,172200,223435288,1057,1057,1057,1057,0
|
|
20240620,172100,223435288,1057,1057,1057,1057,0
|
|
20240620,172000,223435288,1057,1057,1057,1057,0
|
|
20240620,171900,223435288,1057,1057,1057,1057,0
|
|
20240620,171800,223435288,1057,1057,1057,1057,0
|
|
20240620,171700,223435288,1057,1057,1057,1057,0
|
|
20240620,171600,223435288,1057,1057,1057,1057,0
|
|
20240620,171500,223435288,1057,1057,1057,1057,0
|
|
20240620,171400,223435288,1057,1057,1057,1057,0
|
|
20240620,171300,223435288,1057,1057,1057,1057,0
|
|
20240620,171200,223435288,1057,1057,1057,1057,0
|
|
20240620,171100,223435288,1057,1057,1057,1057,0
|
|
20240620,171000,223435288,1057,1057,1057,1057,0
|
|
20240620,170900,223435288,1057,1057,1057,1057,0
|
|
20240620,170800,223435288,1057,1057,1057,1057,0
|
|
20240620,170700,223435288,1057,1057,1057,1057,0
|
|
20240620,170600,223435288,1057,1057,1057,1057,0
|
|
20240620,170500,223435288,1057,1057,1057,1057,0
|
|
20240620,170400,223435288,1057,1057,1057,1057,463
|
|
20240620,170300,223435288,1057,1057,1057,1057,0
|
|
20240620,170200,223435288,1057,1057,1057,1057,0
|
|
20240620,170100,223435288,1057,1057,1057,1057,0
|
|
20240620,170000,223435288,1057,1057,1057,1057,0
|
|
20240620,165900,223435288,1057,1057,1057,1057,0
|
|
20240620,165800,223435288,1057,1057,1057,1057,0
|
|
20240620,165700,223435288,1057,1057,1057,1057,0
|
|
20240620,165600,223435288,1057,1057,1057,1057,0
|
|
20240620,165500,223435288,1057,1057,1057,1057,0
|
|
20240620,165400,223435288,1057,1057,1057,1057,0
|
|
20240620,165300,223435288,1057,1057,1057,1057,0
|
|
20240620,165200,223435288,1057,1057,1057,1057,0
|
|
20240620,165100,223435288,1057,1057,1057,1057,0
|
|
20240620,165000,223435288,1057,1057,1057,1057,0
|
|
20240620,164900,223435288,1057,1057,1057,1057,0
|
|
20240620,164800,223435288,1057,1057,1057,1057,0
|
|
20240620,164700,223435288,1057,1057,1057,1057,0
|
|
20240620,164600,223435288,1057,1057,1057,1057,0
|
|
20240620,164500,223435288,1057,1057,1057,1057,0
|
|
20240620,164400,223435288,1057,1057,1057,1057,0
|
|
20240620,164300,223435288,1057,1057,1057,1057,0
|
|
20240620,164200,223435288,1057,1057,1057,1057,0
|
|
20240620,164100,223435288,1057,1057,1057,1057,0
|
|
20240620,164000,223435288,1057,1057,1057,1057,0
|
|
20240620,163900,223435288,1057,1057,1057,1057,0
|
|
20240620,163800,223435288,1057,1057,1057,1057,0
|
|
20240620,163700,223435288,1057,1057,1057,1057,0
|
|
20240620,163600,223435288,1057,1057,1057,1057,0
|
|
20240620,163500,223435288,1057,1057,1057,1057,0
|
|
20240620,163400,223435288,1057,1057,1057,1057,463
|
|
20240620,163300,223435288,1057,1057,1057,1057,0
|
|
20240620,163200,223435288,1057,1057,1057,1057,0
|
|
20240620,163100,223435288,1057,1057,1057,1057,0
|
|
20240620,163000,223435288,1057,1057,1057,1057,0
|
|
20240620,162900,223435288,1057,1057,1057,1057,0
|
|
20240620,162800,223435288,1057,1057,1057,1057,0
|
|
20240620,162700,223435288,1057,1057,1057,1057,0
|
|
20240620,162600,223435288,1057,1057,1057,1057,0
|
|
20240620,162500,223435288,1057,1057,1057,1057,0
|
|
20240620,162400,223435288,1057,1057,1057,1057,0
|
|
20240620,162300,223435288,1057,1057,1057,1057,0
|
|
20240620,162200,223435288,1057,1057,1057,1057,0
|
|
20240620,162100,223435288,1057,1057,1057,1057,0
|
|
20240620,162000,223435288,1057,1057,1057,1057,0
|
|
20240620,161900,223435288,1057,1057,1057,1057,0
|
|
20240620,161800,223435288,1057,1057,1057,1057,0
|
|
20240620,161700,223435288,1057,1057,1057,1057,0
|
|
20240620,161600,223435288,1057,1057,1057,1057,0
|
|
20240620,161500,223435288,1057,1057,1057,1057,0
|
|
20240620,161400,223435288,1057,1057,1057,1057,0
|
|
20240620,161300,223435288,1057,1057,1057,1057,0
|
|
20240620,161200,223435288,1057,1057,1057,1057,0
|
|
20240620,161100,223435288,1057,1057,1057,1057,0
|
|
20240620,161000,223435288,1057,1057,1057,1057,0
|
|
20240620,160900,223435288,1057,1057,1057,1057,0
|
|
20240620,160800,223435288,1057,1057,1057,1057,0
|
|
20240620,160700,223435288,1057,1057,1057,1057,0
|
|
20240620,160600,223435288,1057,1057,1057,1057,0
|
|
20240620,160500,223435288,1057,1057,1057,1057,0
|
|
20240620,160400,223435288,1057,1057,1057,1057,463
|
|
20240620,160300,223435288,1057,1057,1057,1057,0
|
|
20240620,160200,223435288,1057,1057,1057,1057,0
|
|
20240620,160100,223435288,1057,1057,1057,1057,0
|
|
20240620,160000,223435288,1057,1057,1057,1057,0
|
|
20240620,155900,223435288,1057,1057,1057,1057,0
|
|
20240620,155800,223435288,1057,1057,1057,1057,0
|
|
20240620,155700,223435288,1057,1057,1057,1057,0
|
|
20240620,155600,223435288,1057,1057,1057,1057,0
|
|
20240620,155500,223435288,1057,1057,1057,1057,0
|
|
20240620,155400,223435288,1057,1057,1057,1057,0
|
|
20240620,155300,223435288,1057,1057,1057,1057,0
|
|
20240620,155200,223435288,1057,1057,1057,1057,0
|
|
20240620,155100,223435288,1057,1057,1057,1057,0
|
|
20240620,155000,223435288,1057,1057,1057,1057,0
|
|
20240620,154900,223435288,1057,1057,1057,1057,0
|
|
20240620,154800,223435288,1057,1057,1057,1057,0
|
|
20240620,154700,223435288,1057,1057,1057,1057,0
|
|
20240620,154600,223435288,1057,1057,1057,1057,0
|
|
20240620,154500,223435288,1057,1057,1057,1057,0
|
|
20240620,154400,223435288,1057,1057,1057,1057,0
|
|
20240620,154300,223435288,1057,1057,1057,1057,0
|
|
20240620,154200,223435288,1057,1057,1057,1057,0
|
|
20240620,154100,223435288,1057,1057,1057,1057,0
|
|
20240620,154000,223435288,1057,1057,1057,1057,0
|
|
20240620,153900,223435288,1057,1057,1057,1057,0
|
|
20240620,153800,223435288,1057,1057,1057,1057,0
|
|
20240620,153700,223435288,1057,1057,1057,1057,0
|
|
20240620,153600,223435288,1057,1057,1057,1057,0
|
|
20240620,153500,223435288,1057,1057,1057,1057,0
|
|
20240620,153400,223435288,1057,1057,1057,1057,463
|
|
20240620,153300,223435288,1057,1057,1057,1057,0
|
|
20240620,153200,223435288,1057,1057,1057,1057,0
|
|
20240620,153100,223435288,1057,1057,1057,1057,0
|
|
20240620,153000,223435288,1057,1057,1057,1057,463
|
|
20240620,152900,222945897,1057,1057,1057,1057,0
|
|
20240620,152800,222945897,1057,1057,1057,1057,0
|
|
20240620,152700,222945897,1057,1057,1057,1057,0
|
|
20240620,152600,222945897,1057,1057,1057,1057,0
|
|
20240620,152500,222945897,1057,1057,1057,1057,0
|
|
20240620,152400,222945897,1057,1057,1057,1057,0
|
|
20240620,152300,222945897,1057,1057,1057,1057,0
|
|
20240620,152200,222945897,1057,1057,1057,1057,0
|
|
20240620,152100,222945897,1057,1057,1057,1057,0
|
|
20240620,152000,222945897,1057,1057,1057,1057,0
|
|
20240620,151900,222945897,1057,1058,1058,1057,1702
|
|
20240620,151800,221145275,1058,1058,1058,1058,192
|
|
20240620,151700,220942139,1057,1057,1057,1057,150
|
|
20240620,151600,220783589,1056,1056,1056,1056,0
|
|
20240620,151500,220783589,1056,1060,1062,1056,620
|
|
20240620,151400,220127898,1062,1062,1062,1062,0
|
|
20240620,151300,220127898,1062,1062,1062,1062,6
|
|
20240620,151200,220121526,1059,1059,1059,1059,0
|
|
20240620,151100,220121526,1059,1059,1059,1059,0
|
|
20240620,151000,220121526,1059,1059,1059,1059,3
|
|
20240620,150900,220118349,1060,1060,1060,1060,2340
|
|
20240620,150800,217637949,1060,1060,1060,1060,9
|
|
20240620,150700,217628409,1060,1060,1060,1060,50
|
|
20240620,150600,217575409,1060,1060,1060,1060,0
|
|
20240620,150500,217575409,1060,1060,1060,1060,1
|
|
20240620,150400,217574349,1058,1058,1058,1058,500
|
|
20240620,150300,217045349,1056,1056,1056,1056,0
|
|
20240620,150200,217045349,1056,1056,1056,1056,0
|
|
20240620,150100,217045349,1056,1056,1056,1056,0
|
|
20240620,150000,217045349,1056,1056,1056,1056,208
|
|
20240620,145900,216825701,1055,1056,1056,1055,1000
|
|
20240620,145800,215770484,1056,1056,1056,1056,1
|
|
20240620,145700,215769428,1055,1057,1057,1055,3800
|
|
20240620,145600,211756356,1056,1056,1056,1056,0
|
|
20240620,145500,211756356,1056,1058,1058,1056,1770
|
|
20240620,145400,209885141,1060,1060,1060,1060,2
|
|
20240620,145300,209883021,1060,1059,1060,1059,712
|
|
20240620,145200,209129001,1060,1060,1060,1060,20
|
|
20240620,145100,209107801,1060,1060,1060,1059,35
|
|
20240620,145000,209070726,1060,1060,1060,1060,0
|
|
20240620,144900,209070726,1060,1060,1060,1060,5
|
|
20240620,144800,209065426,1062,1062,1062,1062,19
|
|
20240620,144700,209045248,1064,1064,1064,1064,2
|
|
20240620,144600,209043120,1064,1064,1064,1064,1
|
|
20240620,144500,209042056,1058,1064,1064,1058,1514
|
|
20240620,144400,207440238,1058,1058,1058,1058,3411
|
|
20240620,144300,203831400,1058,1064,1064,1058,40579
|
|
20240620,144200,160898562,1058,1059,1059,1058,1653
|
|
20240620,144100,159148145,1059,1059,1059,1059,490
|
|
20240620,144000,158629235,1058,1059,1059,1058,4000
|
|
20240620,143900,154393289,1059,1059,1059,1059,4400
|
|
20240620,143800,149733689,1059,1060,1060,1059,3477
|
|
20240620,143700,146049046,1060,1063,1063,1060,2000
|
|
20240620,143600,143924770,1064,1064,1064,1064,0
|
|
20240620,143500,143924770,1064,1064,1064,1064,35
|
|
20240620,143400,143887530,1065,1065,1065,1065,0
|
|
20240620,143300,143887530,1065,1066,1066,1065,533
|
|
20240620,143200,143319875,1065,1065,1065,1065,1530
|
|
20240620,143100,141690425,1066,1066,1066,1066,70
|
|
20240620,143000,141615805,1066,1066,1066,1066,0
|
|
20240620,142900,141615805,1066,1066,1066,1066,1
|
|
20240620,142800,141614739,1067,1067,1067,1067,0
|
|
20240620,142700,141614739,1067,1067,1067,1067,0
|
|
20240620,142600,141614739,1067,1067,1067,1067,10
|
|
20240620,142500,141604069,1066,1066,1066,1066,0
|
|
20240620,142400,141604069,1066,1066,1066,1066,30
|
|
20240620,142300,141572089,1066,1066,1066,1066,0
|
|
20240620,142200,141572089,1066,1066,1066,1066,0
|
|
20240620,142100,141572089,1066,1066,1066,1066,452
|
|
20240620,142000,141090257,1066,1066,1066,1066,0
|
|
20240620,141900,141090257,1066,1066,1066,1066,250
|
|
20240620,141800,140823757,1065,1065,1065,1065,220
|
|
20240620,141700,140589457,1065,1065,1065,1065,0
|
|
20240620,141600,140589457,1065,1066,1066,1065,358
|
|
20240620,141500,140208000,1067,1067,1067,1067,0
|
|
20240620,141400,140208000,1067,1067,1067,1067,0
|
|
20240620,141300,140208000,1067,1067,1067,1067,19
|
|
20240620,141200,140187727,1067,1067,1067,1067,0
|
|
20240620,141100,140187727,1067,1067,1067,1067,0
|
|
20240620,141000,140187727,1067,1067,1067,1067,10
|
|
20240620,140900,140177057,1067,1067,1067,1067,0
|
|
20240620,140800,140177057,1067,1067,1067,1067,1300
|
|
20240620,140700,138789957,1067,1066,1067,1066,1200
|
|
20240620,140600,137510257,1067,1067,1067,1067,10
|
|
20240620,140500,137499587,1067,1067,1067,1067,0
|
|
20240620,140400,137499587,1067,1067,1067,1067,1
|
|
20240620,140300,137498520,1067,1067,1067,1067,0
|
|
20240620,140200,137498520,1067,1067,1067,1067,498
|
|
20240620,140100,136967154,1068,1068,1068,1068,0
|
|
20240620,140000,136967154,1068,1068,1068,1068,500
|
|
20240620,135900,136433154,1069,1069,1069,1069,0
|
|
20240620,135800,136433154,1069,1069,1069,1069,0
|
|
20240620,135700,136433154,1069,1069,1069,1069,0
|
|
20240620,135600,136433154,1069,1069,1069,1069,45
|
|
20240620,135500,136385049,1067,1067,1067,1067,0
|
|
20240620,135400,136385049,1067,1067,1067,1067,6
|
|
20240620,135300,136378647,1068,1068,1068,1068,500
|
|
20240620,135200,135844647,1068,1068,1068,1068,18
|
|
20240620,135100,135825423,1068,1068,1068,1068,0
|
|
20240620,135000,135825423,1068,1068,1068,1068,0
|
|
20240620,134900,135825423,1068,1068,1068,1068,0
|
|
20240620,134800,135825423,1068,1068,1068,1068,0
|
|
20240620,134700,135825423,1068,1068,1068,1068,378
|
|
20240620,134600,135421719,1069,1069,1069,1069,5
|
|
20240620,134500,135416374,1068,1068,1068,1068,622
|
|
20240620,134400,134752078,1068,1068,1068,1068,0
|
|
20240620,134300,134752078,1068,1068,1068,1068,0
|
|
20240620,134200,134752078,1068,1068,1068,1068,0
|
|
20240620,134100,134752078,1068,1068,1068,1068,0
|
|
20240620,134000,134752078,1068,1068,1068,1068,0
|
|
20240620,133900,134752078,1068,1068,1068,1068,4
|
|
20240620,133800,134747806,1066,1067,1067,1066,501
|
|
20240620,133700,134213240,1068,1068,1068,1068,0
|
|
20240620,133600,134213240,1068,1068,1068,1068,0
|
|
20240620,133500,134213240,1068,1068,1068,1068,0
|
|
20240620,133400,134213240,1068,1068,1068,1068,2
|
|
20240620,133300,134211104,1067,1067,1067,1067,14
|
|
20240620,133200,134196166,1068,1068,1068,1068,10
|
|
20240620,133100,134185486,1068,1067,1068,1067,540
|
|
20240620,133000,133608776,1068,1066,1068,1066,181
|
|
20240620,132900,133415826,1066,1066,1066,1066,971
|
|
20240620,132800,132380740,1066,1066,1066,1066,50
|
|
20240620,132700,132327440,1068,1068,1068,1068,0
|
|
20240620,132600,132327440,1068,1068,1068,1068,53
|
|
20240620,132500,132270836,1068,1068,1068,1068,347
|
|
20240620,132400,131900240,1068,1068,1068,1068,0
|
|
20240620,132300,131900240,1068,1068,1068,1068,25
|
|
20240620,132200,131873540,1067,1068,1068,1067,30
|
|
20240620,132100,131841505,1065,1065,1065,1065,1
|
|
20240620,132000,131840440,1065,1065,1065,1065,0
|
|
20240620,131900,131840440,1065,1065,1065,1065,0
|
|
20240620,131800,131840440,1065,1065,1065,1065,0
|
|
20240620,131700,131840440,1065,1065,1065,1065,0
|
|
20240620,131600,131840440,1065,1068,1068,1065,19
|
|
20240620,131500,131820190,1069,1069,1069,1069,0
|
|
20240620,131400,131820190,1069,1069,1069,1069,0
|
|
20240620,131300,131820190,1069,1069,1069,1069,0
|
|
20240620,131200,131820190,1069,1069,1069,1069,0
|
|
20240620,131100,131820190,1069,1069,1069,1069,0
|
|
20240620,131000,131820190,1069,1069,1069,1069,0
|
|
20240620,130900,131820190,1069,1069,1069,1069,0
|
|
20240620,130800,131820190,1069,1069,1069,1069,2
|
|
20240620,130700,131818052,1069,1069,1069,1069,1
|
|
20240620,130600,131816983,1069,1069,1069,1069,0
|
|
20240620,130500,131816983,1069,1069,1069,1069,1
|
|
20240620,130400,131815914,1069,1063,1069,1063,2
|
|
20240620,130300,131813782,1064,1064,1064,1064,468
|
|
20240620,130200,131315830,1069,1069,1069,1069,1
|
|
20240620,130100,131314761,1069,1069,1069,1069,5
|
|
20240620,130000,131309416,1069,1069,1069,1069,300
|
|
20240620,125900,130988716,1063,1063,1063,1063,1
|
|
20240620,125800,130987653,1069,1069,1069,1069,0
|
|
20240620,125700,130987653,1069,1069,1069,1069,0
|
|
20240620,125600,130987653,1069,1062,1069,1062,665
|
|
20240620,125500,130281388,1062,1062,1062,1062,0
|
|
20240620,125400,130281388,1062,1062,1062,1062,0
|
|
20240620,125300,130281388,1062,1062,1062,1062,1061
|
|
20240620,125200,129154606,1062,1062,1062,1062,6
|
|
20240620,125100,129148234,1062,1062,1062,1062,0
|
|
20240620,125000,129148234,1062,1062,1062,1062,0
|
|
20240620,124900,129148234,1062,1063,1063,1062,627
|
|
20240620,124800,128482339,1063,1063,1063,1063,1
|
|
20240620,124700,128481276,1062,1062,1062,1062,0
|
|
20240620,124600,128481276,1062,1062,1062,1062,0
|
|
20240620,124500,128481276,1062,1062,1062,1062,250
|
|
20240620,124400,128215776,1062,1062,1062,1062,10
|
|
20240620,124300,128205156,1062,1062,1062,1062,0
|
|
20240620,124200,128205156,1062,1062,1062,1062,0
|
|
20240620,124100,128205156,1062,1062,1062,1062,0
|
|
20240620,124000,128205156,1062,1062,1062,1062,0
|
|
20240620,123900,128205156,1062,1062,1062,1062,100
|
|
20240620,123800,128098956,1069,1069,1069,1069,3
|
|
20240620,123700,128095749,1069,1061,1069,1061,421
|
|
20240620,123600,127645718,1060,1060,1060,1060,0
|
|
20240620,123500,127645718,1060,1065,1065,1060,20822
|
|
20240620,123400,105529629,1069,1069,1069,1069,2
|
|
20240620,123300,105527491,1069,1069,1069,1069,0
|
|
20240620,123200,105527491,1069,1069,1069,1069,0
|
|
20240620,123100,105527491,1069,1069,1069,1069,0
|
|
20240620,123000,105527491,1069,1069,1069,1069,0
|
|
20240620,122900,105527491,1069,1069,1069,1069,0
|
|
20240620,122800,105527491,1069,1069,1069,1069,0
|
|
20240620,122700,105527491,1069,1069,1069,1069,0
|
|
20240620,122600,105527491,1069,1069,1069,1069,11
|
|
20240620,122500,105515732,1069,1065,1069,1065,3
|
|
20240620,122400,105512533,1069,1065,1069,1065,349
|
|
20240620,122300,105140844,1066,1066,1066,1066,499
|
|
20240620,122200,104608910,1066,1066,1066,1066,1
|
|
20240620,122100,104607844,1070,1070,1070,1070,0
|
|
20240620,122000,104607844,1070,1070,1070,1070,0
|
|
20240620,121900,104607844,1070,1065,1070,1065,13
|
|
20240620,121800,104593949,1065,1065,1065,1065,0
|
|
20240620,121700,104593949,1065,1065,1065,1065,0
|
|
20240620,121600,104593949,1065,1065,1065,1065,1
|
|
20240620,121500,104592884,1070,1070,1070,1070,176
|
|
20240620,121400,104404564,1070,1065,1070,1065,1522
|
|
20240620,121300,102783524,1065,1065,1065,1065,0
|
|
20240620,121200,102783524,1065,1065,1065,1065,0
|
|
20240620,121100,102783524,1065,1065,1065,1065,0
|
|
20240620,121000,102783524,1065,1065,1065,1065,1
|
|
20240620,120900,102782459,1065,1065,1065,1065,0
|
|
20240620,120800,102782459,1065,1065,1065,1065,100
|
|
20240620,120700,102675959,1065,1065,1065,1065,0
|
|
20240620,120600,102675959,1065,1065,1065,1065,0
|
|
20240620,120500,102675959,1065,1065,1065,1065,2
|
|
20240620,120400,102673829,1070,1070,1070,1070,0
|
|
20240620,120300,102673829,1070,1070,1070,1070,0
|
|
20240620,120200,102673829,1070,1070,1070,1070,0
|
|
20240620,120100,102673829,1070,1070,1070,1070,0
|
|
20240620,120000,102673829,1070,1070,1070,1070,10
|
|
20240620,115900,102663129,1070,1068,1070,1065,54
|
|
20240620,115800,102605431,1068,1068,1068,1068,100
|
|
20240620,115700,102498631,1070,1070,1070,1070,51
|
|
20240620,115600,102444061,1070,1070,1070,1070,1
|
|
20240620,115500,102442991,1070,1070,1070,1070,0
|
|
20240620,115400,102442991,1070,1070,1070,1070,0
|
|
20240620,115300,102442991,1070,1070,1070,1070,1
|
|
20240620,115200,102441921,1070,1070,1070,1070,2
|
|
20240620,115100,102439781,1070,1070,1070,1070,0
|
|
20240620,115000,102439781,1070,1070,1070,1070,0
|
|
20240620,114900,102439781,1070,1070,1070,1070,38
|
|
20240620,114800,102399121,1070,1070,1070,1070,15
|
|
20240620,114700,102383071,1070,1070,1070,1070,1
|
|
20240620,114600,102382001,1070,1070,1070,1070,0
|
|
20240620,114500,102382001,1070,1070,1070,1070,0
|
|
20240620,114400,102382001,1070,1070,1070,1070,0
|
|
20240620,114300,102382001,1070,1070,1070,1070,0
|
|
20240620,114200,102382001,1070,1070,1070,1070,0
|
|
20240620,114100,102382001,1070,1070,1070,1070,0
|
|
20240620,114000,102382001,1070,1070,1070,1070,10
|
|
20240620,113900,102371301,1064,1064,1064,1064,0
|
|
20240620,113800,102371301,1064,1064,1064,1064,0
|
|
20240620,113700,102371301,1064,1064,1064,1064,0
|
|
20240620,113600,102371301,1064,1064,1064,1064,75
|
|
20240620,113500,102291501,1064,1067,1067,1064,1710
|
|
20240620,113400,100471383,1067,1067,1067,1067,0
|
|
20240620,113300,100471383,1067,1067,1067,1067,0
|
|
20240620,113200,100471383,1067,1067,1067,1067,0
|
|
20240620,113100,100471383,1067,1067,1067,1067,39
|
|
20240620,113000,100429770,1067,1067,1067,1067,207
|
|
20240620,112900,100208901,1067,1067,1067,1067,0
|
|
20240620,112800,100208901,1067,1067,1067,1067,37
|
|
20240620,112700,100169422,1071,1071,1071,1071,0
|
|
20240620,112600,100169422,1071,1071,1071,1071,101
|
|
20240620,112500,100061251,1069,1069,1069,1069,50
|
|
20240620,112400,100007801,1071,1071,1071,1071,0
|
|
20240620,112300,100007801,1071,1068,1071,1068,1022
|
|
20240620,112200,98916272,1068,1068,1068,1068,90
|
|
20240620,112100,98820152,1072,1072,1072,1072,0
|
|
20240620,112000,98820152,1072,1072,1072,1072,0
|
|
20240620,111900,98820152,1072,1072,1072,1072,0
|
|
20240620,111800,98820152,1072,1072,1072,1072,0
|
|
20240620,111700,98820152,1072,1072,1072,1072,0
|
|
20240620,111600,98820152,1072,1072,1072,1072,1
|
|
20240620,111500,98819080,1073,1073,1073,1073,0
|
|
20240620,111400,98819080,1073,1073,1073,1073,50
|
|
20240620,111300,98765430,1073,1073,1073,1073,150
|
|
20240620,111200,98604480,1073,1073,1073,1073,0
|
|
20240620,111100,98604480,1073,1073,1073,1073,0
|
|
20240620,111000,98604480,1073,1073,1073,1073,0
|
|
20240620,110900,98604480,1073,1073,1073,1073,0
|
|
20240620,110800,98604480,1073,1073,1073,1073,0
|
|
20240620,110700,98604480,1073,1073,1073,1073,0
|
|
20240620,110600,98604480,1073,1073,1073,1073,50
|
|
20240620,110500,98550830,1073,1073,1073,1073,11
|
|
20240620,110400,98539027,1073,1073,1073,1073,101
|
|
20240620,110300,98430654,1073,1073,1073,1073,80
|
|
20240620,110200,98344814,1073,1074,1074,1073,34
|
|
20240620,110100,98308308,1075,1070,1075,1070,1500
|
|
20240620,110000,96697225,1069,1067,1069,1067,200
|
|
20240620,105900,96483588,1068,1068,1068,1068,0
|
|
20240620,105800,96483588,1068,1068,1068,1068,6
|
|
20240620,105700,96477180,1068,1068,1068,1068,0
|
|
20240620,105600,96477180,1068,1068,1068,1068,18
|
|
20240620,105500,96457956,1068,1068,1068,1068,0
|
|
20240620,105400,96457956,1068,1068,1068,1068,0
|
|
20240620,105300,96457956,1068,1068,1068,1068,100
|
|
20240620,105200,96351156,1067,1067,1067,1067,0
|
|
20240620,105100,96351156,1067,1067,1067,1067,0
|
|
20240620,105000,96351156,1067,1067,1067,1067,5
|
|
20240620,104900,96345821,1064,1064,1064,1064,0
|
|
20240620,104800,96345821,1064,1065,1065,1064,8831
|
|
20240620,104700,86949636,1065,1065,1065,1065,1059
|
|
20240620,104600,85821801,1068,1068,1068,1068,0
|
|
20240620,104500,85821801,1068,1068,1068,1068,3
|
|
20240620,104400,85818597,1067,1065,1067,1065,1004
|
|
20240620,104300,84747337,1067,1067,1067,1067,22
|
|
20240620,104200,84723863,1068,1068,1068,1068,0
|
|
20240620,104100,84723863,1068,1067,1068,1066,118
|
|
20240620,104000,84597981,1067,1068,1068,1067,1020
|
|
20240620,103900,83509621,1067,1067,1068,1067,40
|
|
20240620,103800,83466904,1068,1068,1068,1068,0
|
|
20240620,103700,83466904,1068,1068,1068,1068,1
|
|
20240620,103600,83465836,1068,1068,1068,1068,120
|
|
20240620,103500,83337676,1068,1068,1068,1068,143
|
|
20240620,103400,83184952,1069,1069,1069,1069,1090
|
|
20240620,103300,82019742,1070,1072,1072,1070,73
|
|
20240620,103200,81941620,1073,1073,1073,1073,64
|
|
20240620,103100,81872948,1073,1073,1073,1073,0
|
|
20240620,103000,81872948,1073,1073,1073,1073,7
|
|
20240620,102900,81865437,1073,1073,1073,1073,1
|
|
20240620,102800,81864364,1070,1070,1070,1070,5
|
|
20240620,102700,81859014,1073,1073,1073,1073,0
|
|
20240620,102600,81859014,1073,1073,1073,1073,3
|
|
20240620,102500,81855795,1073,1074,1074,1073,102
|
|
20240620,102400,81746249,1074,1074,1074,1074,501
|
|
20240620,102300,81208175,1074,1074,1074,1074,0
|
|
20240620,102200,81208175,1074,1074,1074,1074,0
|
|
20240620,102100,81208175,1074,1074,1074,1074,0
|
|
20240620,102000,81208175,1074,1073,1074,1073,511
|
|
20240620,101900,80659870,1074,1075,1075,1074,295
|
|
20240620,101800,80342761,1075,1075,1075,1075,1
|
|
20240620,101700,80341686,1075,1075,1075,1075,0
|
|
20240620,101600,80341686,1075,1075,1075,1075,0
|
|
20240620,101500,80341686,1075,1075,1075,1075,0
|
|
20240620,101400,80341686,1075,1075,1075,1075,10
|
|
20240620,101300,80330936,1077,1077,1077,1077,0
|
|
20240620,101200,80330936,1077,1077,1077,1077,0
|
|
20240620,101100,80330936,1077,1077,1077,1077,0
|
|
20240620,101000,80330936,1077,1077,1077,1077,3
|
|
20240620,100900,80327705,1077,1077,1077,1077,0
|
|
20240620,100800,80327705,1077,1076,1077,1076,600
|
|
20240620,100700,79681735,1073,1073,1073,1073,54
|
|
20240620,100600,79623793,1073,1073,1073,1073,45
|
|
20240620,100500,79575508,1073,1077,1077,1073,8
|
|
20240620,100400,79566920,1077,1073,1078,1073,134
|
|
20240620,100300,79422956,1075,1075,1075,1075,2381
|
|
20240620,100200,76863381,1076,1076,1076,1076,500
|
|
20240620,100100,76325381,1079,1079,1079,1079,0
|
|
20240620,100000,76325381,1079,1079,1079,1079,1
|
|
20240620,095900,76324302,1079,1079,1079,1079,0
|
|
20240620,095800,76324302,1079,1070,1079,1070,7206
|
|
20240620,095700,68593257,1072,1072,1072,1072,11
|
|
20240620,095600,68581465,1070,1070,1070,1070,100
|
|
20240620,095500,68474465,1067,1067,1067,1067,0
|
|
20240620,095400,68474465,1067,1067,1067,1067,0
|
|
20240620,095300,68474465,1067,1067,1067,1067,800
|
|
20240620,095200,67620865,1067,1069,1069,1067,2949
|
|
20240620,095100,64473389,1069,1069,1069,1069,0
|
|
20240620,095000,64473389,1069,1069,1069,1069,502
|
|
20240620,094900,63936751,1070,1071,1071,1070,1010
|
|
20240620,094800,62856049,1072,1072,1072,1072,11
|
|
20240620,094700,62844257,1072,1072,1072,1072,29
|
|
20240620,094600,62813169,1072,1072,1072,1072,1000
|
|
20240620,094500,61741169,1072,1072,1072,1072,100
|
|
20240620,094400,61633969,1074,1068,1075,1068,977
|
|
20240620,094300,60584637,1068,1073,1073,1068,13
|
|
20240620,094200,60570693,1075,1075,1075,1075,11
|
|
20240620,094100,60558868,1067,1067,1074,1067,2085
|
|
20240620,094000,58333806,1070,1067,1070,1067,15627
|
|
20240620,093900,41658496,1067,1067,1067,1067,706
|
|
20240620,093800,40905194,1067,1067,1067,1067,7
|
|
20240620,093700,40897725,1067,1067,1067,1067,0
|
|
20240620,093600,40897725,1067,1067,1067,1067,51
|
|
20240620,093500,40843308,1067,1062,1067,1061,5911
|
|
20240620,093400,34538397,1062,1062,1062,1062,60
|
|
20240620,093300,34474677,1064,1064,1064,1064,543
|
|
20240620,093200,33896925,1064,1064,1064,1064,431
|
|
20240620,093100,33438341,1064,1064,1064,1064,98
|
|
20240620,093000,33334069,1064,1064,1064,1064,1
|
|
20240620,092900,33333005,1060,1060,1060,1060,0
|
|
20240620,092800,33333005,1060,1060,1060,1060,0
|
|
20240620,092700,33333005,1060,1060,1060,1060,0
|
|
20240620,092600,33333005,1060,1060,1060,1060,0
|
|
20240620,092500,33333005,1060,1066,1066,1060,141
|
|
20240620,092400,33183539,1060,1060,1060,1060,0
|
|
20240620,092300,33183539,1060,1067,1067,1060,991
|
|
20240620,092200,32132572,1060,1060,1060,1060,100
|
|
20240620,092100,32026572,1067,1066,1067,1060,1002
|
|
20240620,092000,30964439,1060,1061,1061,1060,167
|
|
20240620,091900,30787416,1060,1060,1060,1060,11
|
|
20240620,091800,30775756,1060,1065,1065,1060,2332
|
|
20240620,091700,28295889,1067,1067,1067,1067,0
|
|
20240620,091600,28295889,1067,1066,1067,1066,630
|
|
20240620,091500,27624289,1066,1066,1066,1066,1
|
|
20240620,091400,27623223,1065,1065,1065,1065,0
|
|
20240620,091300,27623223,1065,1065,1065,1065,1141
|
|
20240620,091200,26408058,1064,1060,1064,1060,1934
|
|
20240620,091100,24352582,1059,1064,1064,1059,5201
|
|
20240620,091000,18843421,1064,1064,1064,1064,0
|
|
20240620,090900,18843421,1064,1060,1064,1059,3972
|
|
20240620,090800,14637047,1059,1059,1059,1059,0
|
|
20240620,090700,14637047,1059,1059,1059,1059,5
|
|
20240620,090600,14631752,1058,1060,1060,1058,1500
|
|
20240620,090500,13042406,1064,1065,1065,1064,90
|
|
20240620,090400,12946586,1065,1063,1065,1063,5002
|
|
20240620,090300,7629457,1064,1061,1064,1061,34
|
|
20240620,090200,7593287,1060,1060,1060,1060,0
|
|
20240620,090100,7593287,1060,1059,1060,1059,11
|
|
20240620,090000,7581628,1058,1058,1058,1058,7066
|