637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193400,268377183,1047,1047,1047,1047,9273
|
|
20240621,193300,268377183,1047,1047,1047,1047,0
|
|
20240621,193200,268377183,1047,1047,1047,1047,0
|
|
20240621,193100,268377183,1047,1047,1047,1047,0
|
|
20240621,193000,268377183,1047,1047,1047,1047,0
|
|
20240621,192900,268377183,1047,1047,1047,1047,0
|
|
20240621,192800,268377183,1047,1047,1047,1047,0
|
|
20240621,192700,268377183,1047,1047,1047,1047,0
|
|
20240621,192600,268377183,1047,1047,1047,1047,0
|
|
20240621,192500,268377183,1047,1047,1047,1047,0
|
|
20240621,192400,268377183,1047,1047,1047,1047,0
|
|
20240621,192300,268377183,1047,1047,1047,1047,0
|
|
20240621,192200,268377183,1047,1047,1047,1047,0
|
|
20240621,192100,268377183,1047,1047,1047,1047,0
|
|
20240621,192000,268377183,1047,1047,1047,1047,0
|
|
20240621,191900,268377183,1047,1047,1047,1047,0
|
|
20240621,191800,268377183,1047,1047,1047,1047,0
|
|
20240621,191700,268377183,1047,1047,1047,1047,0
|
|
20240621,191600,268377183,1047,1047,1047,1047,0
|
|
20240621,191500,268377183,1047,1047,1047,1047,0
|
|
20240621,191400,268377183,1047,1047,1047,1047,0
|
|
20240621,191300,268377183,1047,1047,1047,1047,0
|
|
20240621,191200,268377183,1047,1047,1047,1047,0
|
|
20240621,191100,268377183,1047,1047,1047,1047,0
|
|
20240621,191000,268377183,1047,1047,1047,1047,0
|
|
20240621,190900,268377183,1047,1047,1047,1047,0
|
|
20240621,190800,268377183,1047,1047,1047,1047,0
|
|
20240621,190700,268377183,1047,1047,1047,1047,0
|
|
20240621,190600,268377183,1047,1047,1047,1047,0
|
|
20240621,190500,268377183,1047,1047,1047,1047,0
|
|
20240621,190400,268377183,1047,1047,1047,1047,9273
|
|
20240621,190300,268377183,1047,1047,1047,1047,0
|
|
20240621,190200,268377183,1047,1047,1047,1047,0
|
|
20240621,190100,268377183,1047,1047,1047,1047,0
|
|
20240621,190000,268377183,1047,1047,1047,1047,0
|
|
20240621,185900,268377183,1047,1047,1047,1047,0
|
|
20240621,185800,268377183,1047,1047,1047,1047,0
|
|
20240621,185700,268377183,1047,1047,1047,1047,0
|
|
20240621,185600,268377183,1047,1047,1047,1047,0
|
|
20240621,185500,268377183,1047,1047,1047,1047,0
|
|
20240621,185400,268377183,1047,1047,1047,1047,0
|
|
20240621,185300,268377183,1047,1047,1047,1047,0
|
|
20240621,185200,268377183,1047,1047,1047,1047,0
|
|
20240621,185100,268377183,1047,1047,1047,1047,0
|
|
20240621,185000,268377183,1047,1047,1047,1047,0
|
|
20240621,184900,268377183,1047,1047,1047,1047,0
|
|
20240621,184800,268377183,1047,1047,1047,1047,0
|
|
20240621,184700,268377183,1047,1047,1047,1047,0
|
|
20240621,184600,268377183,1047,1047,1047,1047,0
|
|
20240621,184500,268377183,1047,1047,1047,1047,0
|
|
20240621,184400,268377183,1047,1047,1047,1047,0
|
|
20240621,184300,268377183,1047,1047,1047,1047,0
|
|
20240621,184200,268377183,1047,1047,1047,1047,0
|
|
20240621,184100,268377183,1047,1047,1047,1047,0
|
|
20240621,184000,268377183,1047,1047,1047,1047,0
|
|
20240621,183900,268377183,1047,1047,1047,1047,0
|
|
20240621,183800,268377183,1047,1047,1047,1047,0
|
|
20240621,183700,268377183,1047,1047,1047,1047,0
|
|
20240621,183600,268377183,1047,1047,1047,1047,0
|
|
20240621,183500,268377183,1047,1047,1047,1047,0
|
|
20240621,183400,268377183,1047,1047,1047,1047,9273
|
|
20240621,183300,268377183,1047,1047,1047,1047,0
|
|
20240621,183200,268377183,1047,1047,1047,1047,0
|
|
20240621,183100,268377183,1047,1047,1047,1047,0
|
|
20240621,183000,268377183,1047,1047,1047,1047,0
|
|
20240621,182900,268377183,1047,1047,1047,1047,0
|
|
20240621,182800,268377183,1047,1047,1047,1047,0
|
|
20240621,182700,268377183,1047,1047,1047,1047,0
|
|
20240621,182600,268377183,1047,1047,1047,1047,0
|
|
20240621,182500,268377183,1047,1047,1047,1047,0
|
|
20240621,182400,268377183,1047,1047,1047,1047,0
|
|
20240621,182300,268377183,1047,1047,1047,1047,0
|
|
20240621,182200,268377183,1047,1047,1047,1047,0
|
|
20240621,182100,268377183,1047,1047,1047,1047,0
|
|
20240621,182000,268377183,1047,1047,1047,1047,0
|
|
20240621,181900,268377183,1047,1047,1047,1047,0
|
|
20240621,181800,268377183,1047,1047,1047,1047,0
|
|
20240621,181700,268377183,1047,1047,1047,1047,0
|
|
20240621,181600,268377183,1047,1047,1047,1047,0
|
|
20240621,181500,268377183,1047,1047,1047,1047,0
|
|
20240621,181400,268377183,1047,1047,1047,1047,0
|
|
20240621,181300,268377183,1047,1047,1047,1047,0
|
|
20240621,181200,268377183,1047,1047,1047,1047,0
|
|
20240621,181100,268377183,1047,1047,1047,1047,0
|
|
20240621,181000,268377183,1047,1047,1047,1047,0
|
|
20240621,180900,268377183,1047,1047,1047,1047,0
|
|
20240621,180800,268377183,1047,1047,1047,1047,0
|
|
20240621,180700,268377183,1047,1047,1047,1047,0
|
|
20240621,180600,268377183,1047,1047,1047,1047,0
|
|
20240621,180500,268377183,1047,1047,1047,1047,0
|
|
20240621,180400,268377183,1047,1047,1047,1047,9273
|
|
20240621,180300,268377183,1047,1047,1047,1047,0
|
|
20240621,180200,268377183,1047,1047,1047,1047,0
|
|
20240621,180100,268377183,1047,1047,1047,1047,0
|
|
20240621,180000,268377183,1047,1047,1047,1047,0
|
|
20240621,175900,268377183,1047,1047,1047,1047,0
|
|
20240621,175800,268377183,1047,1047,1047,1047,0
|
|
20240621,175700,268377183,1047,1047,1047,1047,0
|
|
20240621,175600,268377183,1047,1047,1047,1047,0
|
|
20240621,175500,268377183,1047,1047,1047,1047,0
|
|
20240621,175400,268377183,1047,1047,1047,1047,0
|
|
20240621,175300,268377183,1047,1047,1047,1047,0
|
|
20240621,175200,268377183,1047,1047,1047,1047,0
|
|
20240621,175100,268377183,1047,1047,1047,1047,0
|
|
20240621,175000,268377183,1047,1047,1047,1047,0
|
|
20240621,174900,268377183,1047,1047,1047,1047,0
|
|
20240621,174800,268377183,1047,1047,1047,1047,0
|
|
20240621,174700,268377183,1047,1047,1047,1047,0
|
|
20240621,174600,268377183,1047,1047,1047,1047,0
|
|
20240621,174500,268377183,1047,1047,1047,1047,0
|
|
20240621,174400,268377183,1047,1047,1047,1047,0
|
|
20240621,174300,268377183,1047,1047,1047,1047,0
|
|
20240621,174200,268377183,1047,1047,1047,1047,0
|
|
20240621,174100,268377183,1047,1047,1047,1047,0
|
|
20240621,174000,268377183,1047,1047,1047,1047,0
|
|
20240621,173900,268377183,1047,1047,1047,1047,0
|
|
20240621,173800,268377183,1047,1047,1047,1047,0
|
|
20240621,173700,268377183,1047,1047,1047,1047,0
|
|
20240621,173600,268377183,1047,1047,1047,1047,0
|
|
20240621,173500,268377183,1047,1047,1047,1047,0
|
|
20240621,173400,268377183,1047,1047,1047,1047,9273
|
|
20240621,173300,268377183,1047,1047,1047,1047,0
|
|
20240621,173200,268377183,1047,1047,1047,1047,0
|
|
20240621,173100,268377183,1047,1047,1047,1047,0
|
|
20240621,173000,268377183,1047,1047,1047,1047,0
|
|
20240621,172900,268377183,1047,1047,1047,1047,0
|
|
20240621,172800,268377183,1047,1047,1047,1047,0
|
|
20240621,172700,268377183,1047,1047,1047,1047,0
|
|
20240621,172600,268377183,1047,1047,1047,1047,0
|
|
20240621,172500,268377183,1047,1047,1047,1047,0
|
|
20240621,172400,268377183,1047,1047,1047,1047,0
|
|
20240621,172300,268377183,1047,1047,1047,1047,0
|
|
20240621,172200,268377183,1047,1047,1047,1047,0
|
|
20240621,172100,268377183,1047,1047,1047,1047,0
|
|
20240621,172000,268377183,1047,1047,1047,1047,0
|
|
20240621,171900,268377183,1047,1047,1047,1047,0
|
|
20240621,171800,268377183,1047,1047,1047,1047,0
|
|
20240621,171700,268377183,1047,1047,1047,1047,0
|
|
20240621,171600,268377183,1047,1047,1047,1047,0
|
|
20240621,171500,268377183,1047,1047,1047,1047,0
|
|
20240621,171400,268377183,1047,1047,1047,1047,0
|
|
20240621,171300,268377183,1047,1047,1047,1047,0
|
|
20240621,171200,268377183,1047,1047,1047,1047,0
|
|
20240621,171100,268377183,1047,1047,1047,1047,0
|
|
20240621,171000,268377183,1047,1047,1047,1047,0
|
|
20240621,170900,268377183,1047,1047,1047,1047,0
|
|
20240621,170800,268377183,1047,1047,1047,1047,0
|
|
20240621,170700,268377183,1047,1047,1047,1047,0
|
|
20240621,170600,268377183,1047,1047,1047,1047,0
|
|
20240621,170500,268377183,1047,1047,1047,1047,0
|
|
20240621,170400,268377183,1047,1047,1047,1047,9273
|
|
20240621,170300,268377183,1047,1047,1047,1047,0
|
|
20240621,170200,268377183,1047,1047,1047,1047,0
|
|
20240621,170100,268377183,1047,1047,1047,1047,0
|
|
20240621,170000,268377183,1047,1047,1047,1047,0
|
|
20240621,165900,268377183,1047,1047,1047,1047,0
|
|
20240621,165800,268377183,1047,1047,1047,1047,0
|
|
20240621,165700,268377183,1047,1047,1047,1047,0
|
|
20240621,165600,268377183,1047,1047,1047,1047,0
|
|
20240621,165500,268377183,1047,1047,1047,1047,0
|
|
20240621,165400,268377183,1047,1047,1047,1047,0
|
|
20240621,165300,268377183,1047,1047,1047,1047,0
|
|
20240621,165200,268377183,1047,1047,1047,1047,0
|
|
20240621,165100,268377183,1047,1047,1047,1047,0
|
|
20240621,165000,268377183,1047,1047,1047,1047,0
|
|
20240621,164900,268377183,1047,1047,1047,1047,0
|
|
20240621,164800,268377183,1047,1047,1047,1047,0
|
|
20240621,164700,268377183,1047,1047,1047,1047,0
|
|
20240621,164600,268377183,1047,1047,1047,1047,0
|
|
20240621,164500,268377183,1047,1047,1047,1047,0
|
|
20240621,164400,268377183,1047,1047,1047,1047,0
|
|
20240621,164300,268377183,1047,1047,1047,1047,0
|
|
20240621,164200,268377183,1047,1047,1047,1047,0
|
|
20240621,164100,268377183,1047,1047,1047,1047,0
|
|
20240621,164000,268377183,1047,1047,1047,1047,0
|
|
20240621,163900,268377183,1047,1047,1047,1047,0
|
|
20240621,163800,268377183,1047,1047,1047,1047,0
|
|
20240621,163700,268377183,1047,1047,1047,1047,0
|
|
20240621,163600,268377183,1047,1047,1047,1047,0
|
|
20240621,163500,268377183,1047,1047,1047,1047,0
|
|
20240621,163400,268377183,1047,1047,1047,1047,9273
|
|
20240621,163300,268377183,1047,1047,1047,1047,0
|
|
20240621,163200,268377183,1047,1047,1047,1047,0
|
|
20240621,163100,268377183,1047,1047,1047,1047,0
|
|
20240621,163000,268377183,1047,1047,1047,1047,0
|
|
20240621,162900,268377183,1047,1047,1047,1047,0
|
|
20240621,162800,268377183,1047,1047,1047,1047,0
|
|
20240621,162700,268377183,1047,1047,1047,1047,0
|
|
20240621,162600,268377183,1047,1047,1047,1047,0
|
|
20240621,162500,268377183,1047,1047,1047,1047,0
|
|
20240621,162400,268377183,1047,1047,1047,1047,0
|
|
20240621,162300,268377183,1047,1047,1047,1047,0
|
|
20240621,162200,268377183,1047,1047,1047,1047,0
|
|
20240621,162100,268377183,1047,1047,1047,1047,0
|
|
20240621,162000,268377183,1047,1047,1047,1047,0
|
|
20240621,161900,268377183,1047,1047,1047,1047,0
|
|
20240621,161800,268377183,1047,1047,1047,1047,0
|
|
20240621,161700,268377183,1047,1047,1047,1047,0
|
|
20240621,161600,268377183,1047,1047,1047,1047,0
|
|
20240621,161500,268377183,1047,1047,1047,1047,0
|
|
20240621,161400,268377183,1047,1047,1047,1047,0
|
|
20240621,161300,268377183,1047,1047,1047,1047,0
|
|
20240621,161200,268377183,1047,1047,1047,1047,0
|
|
20240621,161100,268377183,1047,1047,1047,1047,0
|
|
20240621,161000,268377183,1047,1047,1047,1047,0
|
|
20240621,160900,268377183,1047,1047,1047,1047,0
|
|
20240621,160800,268377183,1047,1047,1047,1047,0
|
|
20240621,160700,268377183,1047,1047,1047,1047,0
|
|
20240621,160600,268377183,1047,1047,1047,1047,0
|
|
20240621,160500,268377183,1047,1047,1047,1047,0
|
|
20240621,160400,268377183,1047,1047,1047,1047,9273
|
|
20240621,160300,268377183,1047,1047,1047,1047,0
|
|
20240621,160200,268377183,1047,1047,1047,1047,0
|
|
20240621,160100,268377183,1047,1047,1047,1047,0
|
|
20240621,160000,268377183,1047,1047,1047,1047,0
|
|
20240621,155900,268377183,1047,1047,1047,1047,0
|
|
20240621,155800,268377183,1047,1047,1047,1047,0
|
|
20240621,155700,268377183,1047,1047,1047,1047,0
|
|
20240621,155600,268377183,1047,1047,1047,1047,0
|
|
20240621,155500,268377183,1047,1047,1047,1047,0
|
|
20240621,155400,268377183,1047,1047,1047,1047,0
|
|
20240621,155300,268377183,1047,1047,1047,1047,0
|
|
20240621,155200,268377183,1047,1047,1047,1047,0
|
|
20240621,155100,268377183,1047,1047,1047,1047,0
|
|
20240621,155000,268377183,1047,1047,1047,1047,0
|
|
20240621,154900,268377183,1047,1047,1047,1047,0
|
|
20240621,154800,268377183,1047,1047,1047,1047,0
|
|
20240621,154700,268377183,1047,1047,1047,1047,0
|
|
20240621,154600,268377183,1047,1047,1047,1047,0
|
|
20240621,154500,268377183,1047,1047,1047,1047,0
|
|
20240621,154400,268377183,1047,1047,1047,1047,0
|
|
20240621,154300,268377183,1047,1047,1047,1047,0
|
|
20240621,154200,268377183,1047,1047,1047,1047,0
|
|
20240621,154100,268377183,1047,1047,1047,1047,0
|
|
20240621,154000,268377183,1047,1047,1047,1047,0
|
|
20240621,153900,268377183,1047,1047,1047,1047,0
|
|
20240621,153800,268377183,1047,1047,1047,1047,0
|
|
20240621,153700,268377183,1047,1047,1047,1047,0
|
|
20240621,153600,268377183,1047,1047,1047,1047,0
|
|
20240621,153500,268377183,1047,1047,1047,1047,0
|
|
20240621,153400,268377183,1047,1047,1047,1047,9273
|
|
20240621,153300,268377183,1047,1047,1047,1047,0
|
|
20240621,153200,268377183,1047,1047,1047,1047,0
|
|
20240621,153100,268377183,1047,1047,1047,1047,0
|
|
20240621,153000,268377183,1047,1047,1047,1047,9273
|
|
20240621,152900,258668352,1047,1047,1047,1047,0
|
|
20240621,152800,258668352,1047,1047,1047,1047,0
|
|
20240621,152700,258668352,1047,1047,1047,1047,0
|
|
20240621,152600,258668352,1047,1047,1047,1047,0
|
|
20240621,152500,258668352,1047,1047,1047,1047,0
|
|
20240621,152400,258668352,1047,1047,1047,1047,0
|
|
20240621,152300,258668352,1047,1047,1047,1047,0
|
|
20240621,152200,258668352,1047,1047,1047,1047,0
|
|
20240621,152100,258668352,1047,1047,1047,1047,0
|
|
20240621,152000,258668352,1047,1047,1047,1047,0
|
|
20240621,151900,258668352,1047,1046,1047,1043,5029
|
|
20240621,151800,253417379,1046,1046,1046,1044,266
|
|
20240621,151700,253139150,1046,1046,1046,1046,231
|
|
20240621,151600,252897524,1047,1046,1047,1045,1464
|
|
20240621,151500,251367445,1046,1047,1047,1046,501
|
|
20240621,151400,250843398,1045,1046,1046,1045,4920
|
|
20240621,151300,245701378,1047,1047,1047,1047,501
|
|
20240621,151200,245176831,1047,1047,1047,1047,671
|
|
20240621,151100,244474294,1048,1048,1048,1048,1002
|
|
20240621,151000,243424198,1048,1047,1048,1047,312
|
|
20240621,150900,243097223,1047,1047,1047,1047,465
|
|
20240621,150800,242610368,1047,1047,1047,1047,6834
|
|
20240621,150700,235455170,1048,1048,1048,1048,384
|
|
20240621,150600,235052738,1047,1047,1047,1047,544
|
|
20240621,150500,234483170,1047,1045,1047,1045,7700
|
|
20240621,150400,226427270,1046,1046,1046,1046,20167
|
|
20240621,150300,205332588,1047,1047,1047,1047,13
|
|
20240621,150200,205318977,1048,1049,1049,1048,483
|
|
20240621,150100,204812343,1049,1049,1049,1049,6
|
|
20240621,150000,204806049,1049,1049,1049,1049,0
|
|
20240621,145900,204806049,1049,1049,1049,1049,0
|
|
20240621,145800,204806049,1049,1049,1049,1049,5000
|
|
20240621,145700,199561049,1049,1049,1049,1049,3
|
|
20240621,145600,199557902,1051,1051,1051,1051,0
|
|
20240621,145500,199557902,1051,1051,1051,1051,0
|
|
20240621,145400,199557902,1051,1051,1051,1051,1
|
|
20240621,145300,199556851,1045,1045,1045,1045,1526
|
|
20240621,145200,197962181,1045,1050,1050,1045,22939
|
|
20240621,145100,173953614,1051,1051,1051,1051,5000
|
|
20240621,145000,168698614,1051,1051,1051,1051,5838
|
|
20240621,144900,162562876,1052,1052,1052,1052,0
|
|
20240621,144800,162562876,1052,1052,1052,1052,0
|
|
20240621,144700,162562876,1052,1052,1052,1052,0
|
|
20240621,144600,162562876,1052,1052,1052,1052,0
|
|
20240621,144500,162562876,1052,1052,1052,1052,10
|
|
20240621,144400,162552356,1052,1052,1052,1052,0
|
|
20240621,144300,162552356,1052,1052,1052,1052,50
|
|
20240621,144200,162499756,1052,1052,1052,1052,0
|
|
20240621,144100,162499756,1052,1052,1052,1052,1604
|
|
20240621,144000,160812348,1052,1052,1052,1052,0
|
|
20240621,143900,160812348,1052,1052,1052,1052,20
|
|
20240621,143800,160791308,1054,1054,1054,1054,0
|
|
20240621,143700,160791308,1054,1054,1054,1054,462
|
|
20240621,143600,160304360,1054,1054,1054,1054,10
|
|
20240621,143500,160293820,1054,1054,1054,1054,1
|
|
20240621,143400,160292766,1052,1052,1052,1052,0
|
|
20240621,143300,160292766,1052,1052,1052,1052,0
|
|
20240621,143200,160292766,1052,1053,1053,1052,1701
|
|
20240621,143100,158503311,1053,1053,1053,1053,5000
|
|
20240621,143000,153238311,1053,1053,1053,1053,5011
|
|
20240621,142900,147961728,1053,1053,1053,1053,207
|
|
20240621,142800,147743757,1053,1053,1053,1053,0
|
|
20240621,142700,147743757,1053,1053,1053,1053,0
|
|
20240621,142600,147743757,1053,1053,1053,1053,195
|
|
20240621,142500,147538422,1053,1053,1053,1053,0
|
|
20240621,142400,147538422,1053,1053,1053,1053,0
|
|
20240621,142300,147538422,1053,1053,1053,1053,1
|
|
20240621,142200,147537369,1053,1053,1053,1053,1
|
|
20240621,142100,147536316,1052,1052,1052,1052,0
|
|
20240621,142000,147536316,1052,1052,1052,1052,777
|
|
20240621,141900,146718912,1052,1052,1052,1052,0
|
|
20240621,141800,146718912,1052,1052,1052,1052,0
|
|
20240621,141700,146718912,1052,1052,1052,1052,0
|
|
20240621,141600,146718912,1052,1052,1052,1052,0
|
|
20240621,141500,146718912,1052,1052,1052,1052,3
|
|
20240621,141400,146715756,1052,1052,1052,1052,20
|
|
20240621,141300,146694716,1052,1052,1052,1052,11
|
|
20240621,141200,146683144,1053,1053,1053,1053,0
|
|
20240621,141100,146683144,1053,1053,1053,1053,0
|
|
20240621,141000,146683144,1053,1053,1053,1053,1
|
|
20240621,140900,146682091,1051,1051,1051,1051,920
|
|
20240621,140800,145715171,1051,1051,1051,1051,0
|
|
20240621,140700,145715171,1051,1052,1052,1051,350
|
|
20240621,140600,145347187,1052,1052,1052,1052,0
|
|
20240621,140500,145347187,1052,1052,1052,1052,0
|
|
20240621,140400,145347187,1052,1052,1052,1052,100
|
|
20240621,140300,145241987,1052,1052,1052,1052,955
|
|
20240621,140200,144237327,1052,1052,1052,1052,0
|
|
20240621,140100,144237327,1052,1052,1052,1052,626
|
|
20240621,140000,143578775,1051,1051,1051,1051,8
|
|
20240621,135900,143570367,1051,1051,1051,1051,0
|
|
20240621,135800,143570367,1051,1051,1051,1051,0
|
|
20240621,135700,143570367,1051,1052,1052,1051,301
|
|
20240621,135600,143254015,1052,1052,1052,1052,0
|
|
20240621,135500,143254015,1052,1052,1052,1052,10
|
|
20240621,135400,143243495,1052,1052,1052,1052,0
|
|
20240621,135300,143243495,1052,1052,1052,1052,1
|
|
20240621,135200,143242443,1052,1052,1052,1052,1
|
|
20240621,135100,143241391,1051,1051,1051,1051,12
|
|
20240621,135000,143228779,1052,1052,1052,1052,0
|
|
20240621,134900,143228779,1052,1052,1052,1052,0
|
|
20240621,134800,143228779,1052,1052,1052,1052,0
|
|
20240621,134700,143228779,1052,1052,1052,1052,30
|
|
20240621,134600,143197219,1051,1051,1051,1051,0
|
|
20240621,134500,143197219,1051,1051,1051,1051,0
|
|
20240621,134400,143197219,1051,1051,1051,1051,0
|
|
20240621,134300,143197219,1051,1051,1051,1051,0
|
|
20240621,134200,143197219,1051,1052,1052,1051,330
|
|
20240621,134100,142850189,1051,1051,1051,1051,157
|
|
20240621,134000,142685182,1052,1052,1052,1052,104
|
|
20240621,133900,142575774,1052,1052,1052,1052,510
|
|
20240621,133800,142039254,1052,1051,1052,1051,196
|
|
20240621,133700,141833257,1051,1051,1051,1051,0
|
|
20240621,133600,141833257,1051,1051,1051,1051,2262
|
|
20240621,133500,139455895,1051,1052,1052,1051,1865
|
|
20240621,133400,137495217,1052,1052,1052,1052,500
|
|
20240621,133300,136969217,1052,1052,1052,1052,83
|
|
20240621,133200,136881901,1051,1051,1051,1051,0
|
|
20240621,133100,136881901,1051,1051,1051,1051,0
|
|
20240621,133000,136881901,1051,1051,1051,1051,955
|
|
20240621,132900,135878196,1051,1051,1051,1051,0
|
|
20240621,132800,135878196,1051,1051,1051,1051,0
|
|
20240621,132700,135878196,1051,1052,1052,1051,2
|
|
20240621,132600,135876093,1051,1051,1051,1051,0
|
|
20240621,132500,135876093,1051,1051,1051,1051,2
|
|
20240621,132400,135873991,1051,1051,1051,1051,0
|
|
20240621,132300,135873991,1051,1051,1051,1051,0
|
|
20240621,132200,135873991,1051,1051,1051,1051,250
|
|
20240621,132100,135611241,1052,1052,1052,1052,299
|
|
20240621,132000,135296693,1052,1052,1052,1052,0
|
|
20240621,131900,135296693,1052,1052,1052,1052,0
|
|
20240621,131800,135296693,1052,1052,1052,1052,50
|
|
20240621,131700,135244093,1051,1051,1051,1051,250
|
|
20240621,131600,134981343,1051,1051,1051,1051,33
|
|
20240621,131500,134946660,1051,1051,1051,1051,1075
|
|
20240621,131400,133816835,1050,1050,1050,1050,0
|
|
20240621,131300,133816835,1050,1050,1050,1050,1981
|
|
20240621,131200,131736785,1049,1049,1049,1048,268
|
|
20240621,131100,131455663,1049,1049,1049,1049,44
|
|
20240621,131000,131409507,1049,1049,1049,1049,0
|
|
20240621,130900,131409507,1049,1049,1049,1049,0
|
|
20240621,130800,131409507,1049,1049,1049,1049,1
|
|
20240621,130700,131408458,1049,1049,1049,1049,15
|
|
20240621,130600,131392723,1049,1049,1049,1049,0
|
|
20240621,130500,131392723,1049,1049,1049,1049,0
|
|
20240621,130400,131392723,1049,1049,1049,1049,0
|
|
20240621,130300,131392723,1049,1049,1049,1049,0
|
|
20240621,130200,131392723,1049,1048,1049,1048,2000
|
|
20240621,130100,129294724,1047,1048,1048,1047,1154
|
|
20240621,130000,128085352,1048,1048,1048,1048,0
|
|
20240621,125900,128085352,1048,1048,1048,1048,954
|
|
20240621,125800,127085560,1047,1048,1048,1047,975
|
|
20240621,125700,126063780,1047,1047,1047,1047,0
|
|
20240621,125600,126063780,1047,1048,1048,1047,1000
|
|
20240621,125500,125016733,1048,1048,1048,1048,80
|
|
20240621,125400,124932893,1048,1048,1048,1048,0
|
|
20240621,125300,124932893,1048,1048,1048,1048,0
|
|
20240621,125200,124932893,1048,1048,1048,1048,0
|
|
20240621,125100,124932893,1048,1048,1048,1048,0
|
|
20240621,125000,124932893,1048,1048,1048,1048,990
|
|
20240621,124900,123895373,1048,1048,1048,1048,0
|
|
20240621,124800,123895373,1048,1048,1048,1048,0
|
|
20240621,124700,123895373,1048,1048,1048,1048,10
|
|
20240621,124600,123884893,1047,1047,1047,1047,0
|
|
20240621,124500,123884893,1047,1047,1047,1047,0
|
|
20240621,124400,123884893,1047,1047,1047,1047,0
|
|
20240621,124300,123884893,1047,1047,1047,1047,0
|
|
20240621,124200,123884893,1047,1047,1047,1047,0
|
|
20240621,124100,123884893,1047,1047,1047,1047,0
|
|
20240621,124000,123884893,1047,1047,1047,1047,1
|
|
20240621,123900,123883846,1047,1047,1047,1047,50
|
|
20240621,123800,123831496,1050,1050,1050,1050,0
|
|
20240621,123700,123831496,1050,1050,1050,1050,8
|
|
20240621,123600,123823096,1050,1050,1050,1050,0
|
|
20240621,123500,123823096,1050,1050,1050,1050,25
|
|
20240621,123400,123796846,1050,1050,1050,1050,25
|
|
20240621,123300,123770596,1050,1050,1050,1050,2
|
|
20240621,123200,123768496,1050,1047,1050,1047,1000
|
|
20240621,123100,122720059,1047,1047,1047,1047,147
|
|
20240621,123000,122566150,1047,1047,1047,1047,56
|
|
20240621,122900,122507518,1047,1047,1047,1047,248
|
|
20240621,122800,122247862,1047,1047,1047,1046,18
|
|
20240621,122700,122229017,1047,1047,1047,1047,38
|
|
20240621,122600,122189231,1047,1047,1047,1047,973
|
|
20240621,122500,121170500,1047,1047,1047,1047,349
|
|
20240621,122400,120805097,1047,1047,1047,1047,29
|
|
20240621,122300,120774734,1047,1047,1047,1047,0
|
|
20240621,122200,120774734,1047,1047,1047,1047,252
|
|
20240621,122100,120510890,1047,1047,1047,1047,0
|
|
20240621,122000,120510890,1047,1047,1047,1047,1471
|
|
20240621,121900,118970753,1047,1047,1047,1047,0
|
|
20240621,121800,118970753,1047,1047,1047,1047,0
|
|
20240621,121700,118970753,1047,1048,1048,1047,742
|
|
20240621,121600,118193529,1048,1049,1049,1048,1399
|
|
20240621,121500,116727376,1048,1048,1048,1048,2327
|
|
20240621,121400,114288680,1049,1049,1049,1049,0
|
|
20240621,121300,114288680,1049,1050,1050,1049,15
|
|
20240621,121200,114272935,1050,1050,1050,1050,5
|
|
20240621,121100,114267685,1050,1050,1050,1050,110
|
|
20240621,121000,114152185,1048,1048,1048,1048,0
|
|
20240621,120900,114152185,1048,1048,1048,1048,0
|
|
20240621,120800,114152185,1048,1048,1048,1048,2
|
|
20240621,120700,114150089,1048,1048,1048,1048,1
|
|
20240621,120600,114149041,1050,1050,1050,1050,0
|
|
20240621,120500,114149041,1050,1050,1050,1050,0
|
|
20240621,120400,114149041,1050,1050,1050,1050,1
|
|
20240621,120300,114147991,1050,1050,1050,1050,0
|
|
20240621,120200,114147991,1050,1050,1050,1050,1
|
|
20240621,120100,114146941,1047,1047,1047,1047,500
|
|
20240621,120000,113623441,1050,1050,1050,1050,1
|
|
20240621,115900,113622391,1050,1050,1050,1050,1
|
|
20240621,115800,113621341,1047,1047,1047,1047,323
|
|
20240621,115700,113283160,1048,1048,1048,1048,271
|
|
20240621,115600,112999152,1048,1048,1048,1048,0
|
|
20240621,115500,112999152,1048,1048,1048,1048,0
|
|
20240621,115400,112999152,1048,1048,1048,1048,1
|
|
20240621,115300,112998104,1048,1048,1048,1048,0
|
|
20240621,115200,112998104,1048,1048,1048,1048,7
|
|
20240621,115100,112990768,1048,1048,1048,1048,0
|
|
20240621,115000,112990768,1048,1048,1048,1048,800
|
|
20240621,114900,112152368,1047,1048,1048,1047,157
|
|
20240621,114800,111987890,1048,1048,1048,1048,30
|
|
20240621,114700,111956450,1048,1048,1048,1048,0
|
|
20240621,114600,111956450,1048,1048,1048,1048,0
|
|
20240621,114500,111956450,1048,1048,1048,1048,5000
|
|
20240621,114400,106716450,1047,1048,1048,1047,17
|
|
20240621,114300,106698644,1048,1048,1048,1048,0
|
|
20240621,114200,106698644,1048,1048,1048,1048,0
|
|
20240621,114100,106698644,1048,1048,1048,1048,0
|
|
20240621,114000,106698644,1048,1048,1048,1048,1
|
|
20240621,113900,106697596,1046,1046,1046,1046,0
|
|
20240621,113800,106697596,1046,1046,1046,1046,0
|
|
20240621,113700,106697596,1046,1046,1046,1046,1089
|
|
20240621,113600,105558502,1047,1047,1047,1047,0
|
|
20240621,113500,105558502,1047,1047,1047,1047,500
|
|
20240621,113400,105035002,1047,1047,1047,1047,0
|
|
20240621,113300,105035002,1047,1047,1047,1047,0
|
|
20240621,113200,105035002,1047,1047,1047,1047,0
|
|
20240621,113100,105035002,1047,1047,1047,1047,0
|
|
20240621,113000,105035002,1047,1046,1047,1046,310
|
|
20240621,112900,104710732,1046,1046,1046,1046,0
|
|
20240621,112800,104710732,1046,1046,1046,1046,1
|
|
20240621,112700,104709686,1046,1046,1046,1046,0
|
|
20240621,112600,104709686,1046,1046,1046,1046,0
|
|
20240621,112500,104709686,1046,1046,1046,1046,1
|
|
20240621,112400,104708640,1047,1047,1047,1047,264
|
|
20240621,112300,104432232,1047,1047,1047,1047,338
|
|
20240621,112200,104078346,1047,1047,1047,1047,0
|
|
20240621,112100,104078346,1047,1047,1047,1047,0
|
|
20240621,112000,104078346,1047,1047,1047,1047,0
|
|
20240621,111900,104078346,1047,1047,1047,1047,117
|
|
20240621,111800,103955847,1046,1046,1046,1046,0
|
|
20240621,111700,103955847,1046,1046,1046,1046,5
|
|
20240621,111600,103950617,1046,1046,1046,1046,0
|
|
20240621,111500,103950617,1046,1046,1046,1046,400
|
|
20240621,111400,103532217,1047,1047,1047,1047,85
|
|
20240621,111300,103443222,1047,1047,1047,1047,0
|
|
20240621,111200,103443222,1047,1047,1047,1047,1
|
|
20240621,111100,103442175,1047,1047,1047,1047,50
|
|
20240621,111000,103389825,1046,1046,1046,1046,0
|
|
20240621,110900,103389825,1046,1046,1046,1046,8
|
|
20240621,110800,103381457,1047,1047,1047,1047,0
|
|
20240621,110700,103381457,1047,1047,1047,1047,0
|
|
20240621,110600,103381457,1047,1047,1047,1047,0
|
|
20240621,110500,103381457,1047,1047,1047,1047,3
|
|
20240621,110400,103378316,1046,1046,1046,1046,2297
|
|
20240621,110300,100975654,1046,1046,1046,1046,0
|
|
20240621,110200,100975654,1046,1046,1046,1046,4382
|
|
20240621,110100,96392082,1047,1048,1048,1047,723
|
|
20240621,110000,95635095,1048,1048,1048,1048,3
|
|
20240621,105900,95631951,1048,1048,1048,1048,0
|
|
20240621,105800,95631951,1048,1048,1048,1048,10
|
|
20240621,105700,95621471,1047,1047,1047,1047,10
|
|
20240621,105600,95611001,1047,1047,1047,1047,0
|
|
20240621,105500,95611001,1047,1047,1047,1047,0
|
|
20240621,105400,95611001,1047,1047,1047,1047,1453
|
|
20240621,105300,94089710,1047,1047,1047,1047,0
|
|
20240621,105200,94089710,1047,1047,1047,1047,20
|
|
20240621,105100,94068770,1048,1048,1048,1048,1
|
|
20240621,105000,94067722,1048,1048,1048,1048,0
|
|
20240621,104900,94067722,1048,1048,1048,1048,0
|
|
20240621,104800,94067722,1048,1048,1048,1048,5
|
|
20240621,104700,94062482,1048,1048,1048,1048,0
|
|
20240621,104600,94062482,1048,1048,1048,1048,0
|
|
20240621,104500,94062482,1048,1048,1048,1048,0
|
|
20240621,104400,94062482,1048,1048,1048,1048,0
|
|
20240621,104300,94062482,1048,1048,1048,1048,0
|
|
20240621,104200,94062482,1048,1048,1048,1048,0
|
|
20240621,104100,94062482,1048,1048,1048,1048,0
|
|
20240621,104000,94062482,1048,1048,1048,1048,90
|
|
20240621,103900,93968162,1048,1048,1048,1048,10
|
|
20240621,103800,93957682,1048,1048,1048,1048,0
|
|
20240621,103700,93957682,1048,1048,1048,1048,0
|
|
20240621,103600,93957682,1048,1048,1048,1048,2000
|
|
20240621,103500,91861682,1048,1048,1048,1048,0
|
|
20240621,103400,91861682,1048,1048,1048,1048,1350
|
|
20240621,103300,90446882,1049,1049,1049,1049,0
|
|
20240621,103200,90446882,1049,1049,1049,1049,0
|
|
20240621,103100,90446882,1049,1049,1049,1049,238
|
|
20240621,103000,90197220,1050,1050,1050,1050,6
|
|
20240621,102900,90190920,1050,1050,1050,1050,25
|
|
20240621,102800,90164670,1050,1050,1050,1050,0
|
|
20240621,102700,90164670,1050,1050,1050,1050,0
|
|
20240621,102600,90164670,1050,1050,1050,1050,105
|
|
20240621,102500,90054420,1049,1049,1049,1049,2
|
|
20240621,102400,90052322,1050,1050,1050,1050,4
|
|
20240621,102300,90048122,1050,1050,1050,1050,6
|
|
20240621,102200,90041822,1050,1050,1050,1050,0
|
|
20240621,102100,90041822,1050,1050,1050,1050,0
|
|
20240621,102000,90041822,1050,1050,1050,1050,0
|
|
20240621,101900,90041822,1050,1050,1050,1050,1111
|
|
20240621,101800,88875272,1049,1049,1049,1049,1024
|
|
20240621,101700,87801096,1048,1048,1048,1048,568
|
|
20240621,101600,87205832,1046,1047,1047,1046,500
|
|
20240621,101500,86682807,1046,1046,1046,1046,0
|
|
20240621,101400,86682807,1046,1046,1046,1046,0
|
|
20240621,101300,86682807,1046,1046,1046,1046,10
|
|
20240621,101200,86672347,1045,1045,1045,1045,8
|
|
20240621,101100,86663987,1048,1048,1048,1048,2
|
|
20240621,101000,86661891,1045,1045,1045,1045,0
|
|
20240621,100900,86661891,1045,1045,1045,1045,0
|
|
20240621,100800,86661891,1045,1045,1045,1045,0
|
|
20240621,100700,86661891,1045,1045,1045,1045,0
|
|
20240621,100600,86661891,1045,1045,1045,1045,46
|
|
20240621,100500,86613821,1045,1047,1047,1045,11267
|
|
20240621,100400,74839772,1046,1047,1049,1046,5572
|
|
20240621,100300,69010845,1049,1049,1049,1049,0
|
|
20240621,100200,69010845,1049,1048,1049,1046,8002
|
|
20240621,100100,60638110,1048,1048,1048,1048,485
|
|
20240621,100000,60129830,1049,1047,1049,1047,71
|
|
20240621,095900,60055485,1049,1049,1049,1047,207
|
|
20240621,095800,59838676,1049,1049,1049,1049,18
|
|
20240621,095700,59819794,1046,1046,1046,1046,2
|
|
20240621,095600,59817702,1046,1046,1046,1046,0
|
|
20240621,095500,59817702,1046,1047,1047,1046,166
|
|
20240621,095400,59644056,1046,1046,1046,1046,2
|
|
20240621,095300,59641964,1046,1047,1047,1046,331
|
|
20240621,095200,59295735,1046,1046,1046,1046,0
|
|
20240621,095100,59295735,1046,1046,1046,1046,0
|
|
20240621,095000,59295735,1046,1047,1047,1046,514
|
|
20240621,094900,58757578,1047,1047,1047,1047,60
|
|
20240621,094800,58694758,1047,1047,1047,1047,0
|
|
20240621,094700,58694758,1047,1047,1047,1047,0
|
|
20240621,094600,58694758,1047,1047,1047,1047,727
|
|
20240621,094500,57933589,1047,1048,1048,1047,219
|
|
20240621,094400,57704293,1049,1049,1049,1049,100
|
|
20240621,094300,57599393,1049,1049,1049,1049,62
|
|
20240621,094200,57534355,1049,1050,1050,1049,406
|
|
20240621,094100,57108058,1050,1050,1050,1050,109
|
|
20240621,094000,56993608,1050,1050,1050,1046,1219
|
|
20240621,093900,55717670,1050,1050,1050,1050,1
|
|
20240621,093800,55716620,1045,1045,1045,1045,8
|
|
20240621,093700,55708260,1045,1049,1049,1045,7000
|
|
20240621,093600,48387388,1050,1050,1050,1050,200
|
|
20240621,093500,48177388,1050,1050,1050,1050,0
|
|
20240621,093400,48177388,1050,1050,1050,1050,200
|
|
20240621,093300,47967388,1050,1048,1050,1048,6039
|
|
20240621,093200,41628934,1048,1048,1048,1048,0
|
|
20240621,093100,41628934,1048,1048,1048,1048,200
|
|
20240621,093000,41419334,1048,1048,1048,1048,3694
|
|
20240621,092900,37548022,1048,1048,1048,1048,19
|
|
20240621,092800,37528110,1048,1048,1048,1048,10
|
|
20240621,092700,37517630,1048,1048,1048,1048,250
|
|
20240621,092600,37255630,1048,1048,1048,1048,258
|
|
20240621,092500,36985246,1049,1050,1050,1047,5317
|
|
20240621,092400,31415621,1050,1050,1050,1050,1039
|
|
20240621,092300,30324671,1050,1051,1051,1050,6275
|
|
20240621,092200,23734166,1051,1051,1051,1051,0
|
|
20240621,092100,23734166,1051,1052,1052,1051,5859
|
|
20240621,092000,17573081,1053,1055,1055,1053,386
|
|
20240621,091900,17166583,1055,1055,1055,1055,114
|
|
20240621,091800,17046313,1055,1055,1055,1055,600
|
|
20240621,091700,16413313,1055,1055,1055,1055,6
|
|
20240621,091600,16406983,1052,1053,1053,1052,1594
|
|
20240621,091500,14729589,1055,1055,1055,1054,381
|
|
20240621,091400,14327914,1055,1055,1055,1055,0
|
|
20240621,091300,14327914,1055,1055,1055,1055,472
|
|
20240621,091200,13829954,1055,1056,1056,1054,1890
|
|
20240621,091100,11836866,1058,1058,1058,1058,45
|
|
20240621,091000,11789256,1055,1055,1055,1055,0
|
|
20240621,090900,11789256,1055,1055,1055,1055,1001
|
|
20240621,090800,10733201,1055,1054,1055,1054,31
|
|
20240621,090700,10700526,1055,1055,1055,1055,9
|
|
20240621,090600,10691031,1055,1055,1055,1055,110
|
|
20240621,090500,10574981,1055,1055,1055,1055,2
|
|
20240621,090400,10572871,1056,1056,1056,1056,103
|
|
20240621,090300,10464103,1056,1057,1057,1056,1418
|
|
20240621,090200,8966195,1063,1063,1063,1063,0
|
|
20240621,090100,8966195,1063,1065,1066,1060,3567
|
|
20240621,090000,5173914,1062,1051,1105,1051,4861
|