602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185900,306472060,1362,1362,1362,1362,7405
|
|
20240607,185800,306472060,1362,1362,1362,1362,0
|
|
20240607,185700,306472060,1362,1362,1362,1362,0
|
|
20240607,185600,306472060,1362,1362,1362,1362,0
|
|
20240607,185500,306472060,1362,1362,1362,1362,0
|
|
20240607,185400,306472060,1362,1362,1362,1362,0
|
|
20240607,185300,306472060,1362,1362,1362,1362,0
|
|
20240607,185200,306472060,1362,1362,1362,1362,0
|
|
20240607,185100,306472060,1362,1362,1362,1362,0
|
|
20240607,185000,306472060,1362,1362,1362,1362,0
|
|
20240607,184900,306472060,1362,1362,1362,1362,0
|
|
20240607,184800,306472060,1362,1362,1362,1362,0
|
|
20240607,184700,306472060,1362,1362,1362,1362,0
|
|
20240607,184600,306472060,1362,1362,1362,1362,0
|
|
20240607,184500,306472060,1362,1362,1362,1362,0
|
|
20240607,184400,306472060,1362,1362,1362,1362,0
|
|
20240607,184300,306472060,1362,1362,1362,1362,0
|
|
20240607,184200,306472060,1362,1362,1362,1362,0
|
|
20240607,184100,306472060,1362,1362,1362,1362,0
|
|
20240607,184000,306472060,1362,1362,1362,1362,0
|
|
20240607,183900,306472060,1362,1362,1362,1362,0
|
|
20240607,183800,306472060,1362,1362,1362,1362,0
|
|
20240607,183700,306472060,1362,1362,1362,1362,0
|
|
20240607,183600,306472060,1362,1362,1362,1362,0
|
|
20240607,183500,306472060,1362,1362,1362,1362,0
|
|
20240607,183400,306472060,1362,1362,1362,1362,0
|
|
20240607,183300,306472060,1362,1362,1362,1362,0
|
|
20240607,183200,306472060,1362,1362,1362,1362,0
|
|
20240607,183100,306472060,1362,1362,1362,1362,0
|
|
20240607,183000,306472060,1362,1362,1362,1362,0
|
|
20240607,182900,306472060,1362,1362,1362,1362,7405
|
|
20240607,182800,306472060,1362,1362,1362,1362,0
|
|
20240607,182700,306472060,1362,1362,1362,1362,0
|
|
20240607,182600,306472060,1362,1362,1362,1362,0
|
|
20240607,182500,306472060,1362,1362,1362,1362,0
|
|
20240607,182400,306472060,1362,1362,1362,1362,0
|
|
20240607,182300,306472060,1362,1362,1362,1362,0
|
|
20240607,182200,306472060,1362,1362,1362,1362,0
|
|
20240607,182100,306472060,1362,1362,1362,1362,0
|
|
20240607,182000,306472060,1362,1362,1362,1362,0
|
|
20240607,181900,306472060,1362,1362,1362,1362,0
|
|
20240607,181800,306472060,1362,1362,1362,1362,0
|
|
20240607,181700,306472060,1362,1362,1362,1362,0
|
|
20240607,181600,306472060,1362,1362,1362,1362,0
|
|
20240607,181500,306472060,1362,1362,1362,1362,0
|
|
20240607,181400,306472060,1362,1362,1362,1362,0
|
|
20240607,181300,306472060,1362,1362,1362,1362,0
|
|
20240607,181200,306472060,1362,1362,1362,1362,0
|
|
20240607,181100,306472060,1362,1362,1362,1362,0
|
|
20240607,181000,306472060,1362,1362,1362,1362,0
|
|
20240607,180900,306472060,1362,1362,1362,1362,0
|
|
20240607,180800,306472060,1362,1362,1362,1362,0
|
|
20240607,180700,306472060,1362,1362,1362,1362,0
|
|
20240607,180600,306472060,1362,1362,1362,1362,0
|
|
20240607,180500,306472060,1362,1362,1362,1362,0
|
|
20240607,180400,306472060,1362,1362,1362,1362,0
|
|
20240607,180300,306472060,1362,1362,1362,1362,0
|
|
20240607,180200,306472060,1362,1362,1362,1362,0
|
|
20240607,180100,306472060,1362,1362,1362,1362,0
|
|
20240607,180000,306472060,1362,1362,1362,1362,0
|
|
20240607,175900,306472060,1362,1362,1362,1362,7405
|
|
20240607,175800,306472060,1362,1362,1362,1362,0
|
|
20240607,175700,306472060,1362,1362,1362,1362,0
|
|
20240607,175600,306472060,1362,1362,1362,1362,0
|
|
20240607,175500,306472060,1362,1362,1362,1362,0
|
|
20240607,175400,306472060,1362,1362,1362,1362,0
|
|
20240607,175300,306472060,1362,1362,1362,1362,0
|
|
20240607,175200,306472060,1362,1362,1362,1362,0
|
|
20240607,175100,306472060,1362,1362,1362,1362,0
|
|
20240607,175000,306472060,1362,1362,1362,1362,0
|
|
20240607,174900,306472060,1362,1362,1362,1362,0
|
|
20240607,174800,306472060,1362,1362,1362,1362,0
|
|
20240607,174700,306472060,1362,1362,1362,1362,0
|
|
20240607,174600,306472060,1362,1362,1362,1362,0
|
|
20240607,174500,306472060,1362,1362,1362,1362,0
|
|
20240607,174400,306472060,1362,1362,1362,1362,0
|
|
20240607,174300,306472060,1362,1362,1362,1362,0
|
|
20240607,174200,306472060,1362,1362,1362,1362,0
|
|
20240607,174100,306472060,1362,1362,1362,1362,0
|
|
20240607,174000,306472060,1362,1362,1362,1362,0
|
|
20240607,173900,306472060,1362,1362,1362,1362,0
|
|
20240607,173800,306472060,1362,1362,1362,1362,0
|
|
20240607,173700,306472060,1362,1362,1362,1362,0
|
|
20240607,173600,306472060,1362,1362,1362,1362,0
|
|
20240607,173500,306472060,1362,1362,1362,1362,0
|
|
20240607,173400,306472060,1362,1362,1362,1362,0
|
|
20240607,173300,306472060,1362,1362,1362,1362,0
|
|
20240607,173200,306472060,1362,1362,1362,1362,0
|
|
20240607,173100,306472060,1362,1362,1362,1362,0
|
|
20240607,173000,306472060,1362,1362,1362,1362,0
|
|
20240607,172900,306472060,1362,1362,1362,1362,7405
|
|
20240607,172800,306472060,1362,1362,1362,1362,0
|
|
20240607,172700,306472060,1362,1362,1362,1362,0
|
|
20240607,172600,306472060,1362,1362,1362,1362,0
|
|
20240607,172500,306472060,1362,1362,1362,1362,0
|
|
20240607,172400,306472060,1362,1362,1362,1362,0
|
|
20240607,172300,306472060,1362,1362,1362,1362,0
|
|
20240607,172200,306472060,1362,1362,1362,1362,0
|
|
20240607,172100,306472060,1362,1362,1362,1362,0
|
|
20240607,172000,306472060,1362,1362,1362,1362,0
|
|
20240607,171900,306472060,1362,1362,1362,1362,0
|
|
20240607,171800,306472060,1362,1362,1362,1362,0
|
|
20240607,171700,306472060,1362,1362,1362,1362,0
|
|
20240607,171600,306472060,1362,1362,1362,1362,0
|
|
20240607,171500,306472060,1362,1362,1362,1362,0
|
|
20240607,171400,306472060,1362,1362,1362,1362,0
|
|
20240607,171300,306472060,1362,1362,1362,1362,0
|
|
20240607,171200,306472060,1362,1362,1362,1362,0
|
|
20240607,171100,306472060,1362,1362,1362,1362,0
|
|
20240607,171000,306472060,1362,1362,1362,1362,0
|
|
20240607,170900,306472060,1362,1362,1362,1362,0
|
|
20240607,170800,306472060,1362,1362,1362,1362,0
|
|
20240607,170700,306472060,1362,1362,1362,1362,0
|
|
20240607,170600,306472060,1362,1362,1362,1362,0
|
|
20240607,170500,306472060,1362,1362,1362,1362,0
|
|
20240607,170400,306472060,1362,1362,1362,1362,0
|
|
20240607,170300,306472060,1362,1362,1362,1362,0
|
|
20240607,170200,306472060,1362,1362,1362,1362,0
|
|
20240607,170100,306472060,1362,1362,1362,1362,0
|
|
20240607,170000,306472060,1362,1362,1362,1362,0
|
|
20240607,165900,306472060,1362,1362,1362,1362,7405
|
|
20240607,165800,306472060,1362,1362,1362,1362,0
|
|
20240607,165700,306472060,1362,1362,1362,1362,0
|
|
20240607,165600,306472060,1362,1362,1362,1362,0
|
|
20240607,165500,306472060,1362,1362,1362,1362,0
|
|
20240607,165400,306472060,1362,1362,1362,1362,0
|
|
20240607,165300,306472060,1362,1362,1362,1362,0
|
|
20240607,165200,306472060,1362,1362,1362,1362,0
|
|
20240607,165100,306472060,1362,1362,1362,1362,0
|
|
20240607,165000,306472060,1362,1362,1362,1362,0
|
|
20240607,164900,306472060,1362,1362,1362,1362,0
|
|
20240607,164800,306472060,1362,1362,1362,1362,0
|
|
20240607,164700,306472060,1362,1362,1362,1362,0
|
|
20240607,164600,306472060,1362,1362,1362,1362,0
|
|
20240607,164500,306472060,1362,1362,1362,1362,0
|
|
20240607,164400,306472060,1362,1362,1362,1362,0
|
|
20240607,164300,306472060,1362,1362,1362,1362,0
|
|
20240607,164200,306472060,1362,1362,1362,1362,0
|
|
20240607,164100,306472060,1362,1362,1362,1362,0
|
|
20240607,164000,306472060,1362,1362,1362,1362,0
|
|
20240607,163900,306472060,1362,1362,1362,1362,0
|
|
20240607,163800,306472060,1362,1362,1362,1362,0
|
|
20240607,163700,306472060,1362,1362,1362,1362,0
|
|
20240607,163600,306472060,1362,1362,1362,1362,0
|
|
20240607,163500,306472060,1362,1362,1362,1362,0
|
|
20240607,163400,306472060,1362,1362,1362,1362,0
|
|
20240607,163300,306472060,1362,1362,1362,1362,0
|
|
20240607,163200,306472060,1362,1362,1362,1362,0
|
|
20240607,163100,306472060,1362,1362,1362,1362,0
|
|
20240607,163000,306472060,1362,1362,1362,1362,0
|
|
20240607,162900,306472060,1362,1362,1362,1362,7405
|
|
20240607,162800,306472060,1362,1362,1362,1362,0
|
|
20240607,162700,306472060,1362,1362,1362,1362,0
|
|
20240607,162600,306472060,1362,1362,1362,1362,0
|
|
20240607,162500,306472060,1362,1362,1362,1362,0
|
|
20240607,162400,306472060,1362,1362,1362,1362,0
|
|
20240607,162300,306472060,1362,1362,1362,1362,0
|
|
20240607,162200,306472060,1362,1362,1362,1362,0
|
|
20240607,162100,306472060,1362,1362,1362,1362,0
|
|
20240607,162000,306472060,1362,1362,1362,1362,0
|
|
20240607,161900,306472060,1362,1362,1362,1362,0
|
|
20240607,161800,306472060,1362,1362,1362,1362,0
|
|
20240607,161700,306472060,1362,1362,1362,1362,0
|
|
20240607,161600,306472060,1362,1362,1362,1362,0
|
|
20240607,161500,306472060,1362,1362,1362,1362,0
|
|
20240607,161400,306472060,1362,1362,1362,1362,0
|
|
20240607,161300,306472060,1362,1362,1362,1362,0
|
|
20240607,161200,306472060,1362,1362,1362,1362,0
|
|
20240607,161100,306472060,1362,1362,1362,1362,0
|
|
20240607,161000,306472060,1362,1362,1362,1362,0
|
|
20240607,160900,306472060,1362,1362,1362,1362,0
|
|
20240607,160800,306472060,1362,1362,1362,1362,0
|
|
20240607,160700,306472060,1362,1362,1362,1362,0
|
|
20240607,160600,306472060,1362,1362,1362,1362,0
|
|
20240607,160500,306472060,1362,1362,1362,1362,0
|
|
20240607,160400,306472060,1362,1362,1362,1362,0
|
|
20240607,160300,306472060,1362,1362,1362,1362,0
|
|
20240607,160200,306472060,1362,1362,1362,1362,0
|
|
20240607,160100,306472060,1362,1362,1362,1362,0
|
|
20240607,160000,306472060,1362,1362,1362,1362,0
|
|
20240607,155900,306472060,1362,1362,1362,1362,7405
|
|
20240607,155800,306472060,1362,1362,1362,1362,0
|
|
20240607,155700,306472060,1362,1362,1362,1362,0
|
|
20240607,155600,306472060,1362,1362,1362,1362,0
|
|
20240607,155500,306472060,1362,1362,1362,1362,0
|
|
20240607,155400,306472060,1362,1362,1362,1362,0
|
|
20240607,155300,306472060,1362,1362,1362,1362,0
|
|
20240607,155200,306472060,1362,1362,1362,1362,0
|
|
20240607,155100,306472060,1362,1362,1362,1362,0
|
|
20240607,155000,306472060,1362,1362,1362,1362,0
|
|
20240607,154900,306472060,1362,1362,1362,1362,0
|
|
20240607,154800,306472060,1362,1362,1362,1362,0
|
|
20240607,154700,306472060,1362,1362,1362,1362,0
|
|
20240607,154600,306472060,1362,1362,1362,1362,0
|
|
20240607,154500,306472060,1362,1362,1362,1362,0
|
|
20240607,154400,306472060,1362,1362,1362,1362,0
|
|
20240607,154300,306472060,1362,1362,1362,1362,0
|
|
20240607,154200,306472060,1362,1362,1362,1362,0
|
|
20240607,154100,306472060,1362,1362,1362,1362,0
|
|
20240607,154000,306472060,1362,1362,1362,1362,0
|
|
20240607,153900,306472060,1362,1362,1362,1362,0
|
|
20240607,153800,306472060,1362,1362,1362,1362,0
|
|
20240607,153700,306472060,1362,1362,1362,1362,0
|
|
20240607,153600,306472060,1362,1362,1362,1362,0
|
|
20240607,153500,306472060,1362,1362,1362,1362,0
|
|
20240607,153400,306472060,1362,1362,1362,1362,0
|
|
20240607,153300,306472060,1362,1362,1362,1362,0
|
|
20240607,153200,306472060,1362,1362,1362,1362,0
|
|
20240607,153100,306472060,1362,1362,1362,1362,0
|
|
20240607,153000,306472060,1362,1362,1362,1362,7405
|
|
20240607,152900,296386450,1360,1360,1360,1360,0
|
|
20240607,152800,296386450,1360,1360,1360,1360,0
|
|
20240607,152700,296386450,1360,1360,1360,1360,0
|
|
20240607,152600,296386450,1360,1360,1360,1360,0
|
|
20240607,152500,296386450,1360,1360,1360,1360,0
|
|
20240607,152400,296386450,1360,1360,1360,1360,0
|
|
20240607,152300,296386450,1360,1360,1360,1360,0
|
|
20240607,152200,296386450,1360,1360,1360,1360,0
|
|
20240607,152100,296386450,1360,1360,1360,1360,0
|
|
20240607,152000,296386450,1360,1360,1360,1360,0
|
|
20240607,151900,296386450,1360,1360,1360,1360,190
|
|
20240607,151800,296128050,1360,1360,1360,1360,7
|
|
20240607,151700,296118530,1360,1360,1360,1358,171
|
|
20240607,151600,295886255,1358,1350,1359,1350,46
|
|
20240607,151500,295824044,1360,1359,1360,1349,712
|
|
20240607,151400,294863014,1350,1358,1358,1350,4000
|
|
20240607,151300,289460439,1361,1359,1361,1351,10003
|
|
20240607,151200,275937111,1360,1361,1361,1360,3001
|
|
20240607,151100,271855256,1362,1363,1363,1362,900
|
|
20240607,151000,270629270,1362,1362,1362,1362,4134
|
|
20240607,150900,264998762,1361,1361,1361,1361,5
|
|
20240607,150800,264991957,1361,1361,1361,1361,0
|
|
20240607,150700,264991957,1361,1361,1361,1361,1
|
|
20240607,150600,264990596,1361,1361,1361,1361,0
|
|
20240607,150500,264990596,1361,1361,1361,1361,0
|
|
20240607,150400,264990596,1361,1361,1361,1361,738
|
|
20240607,150300,263986178,1361,1361,1361,1361,0
|
|
20240607,150200,263986178,1361,1361,1361,1361,0
|
|
20240607,150100,263986178,1361,1361,1361,1361,0
|
|
20240607,150000,263986178,1361,1360,1361,1360,281
|
|
20240607,145900,263604017,1360,1361,1361,1360,1130
|
|
20240607,145800,262067207,1361,1362,1362,1361,77
|
|
20240607,145700,261962360,1362,1362,1362,1362,150
|
|
20240607,145600,261758060,1362,1362,1362,1362,0
|
|
20240607,145500,261758060,1362,1362,1362,1362,0
|
|
20240607,145400,261758060,1362,1362,1362,1362,0
|
|
20240607,145300,261758060,1362,1360,1362,1360,301
|
|
20240607,145200,261348698,1360,1360,1360,1360,0
|
|
20240607,145100,261348698,1360,1360,1360,1360,36
|
|
20240607,145000,261299738,1362,1357,1362,1355,3001
|
|
20240607,144900,257231302,1362,1361,1362,1361,22
|
|
20240607,144800,257201344,1362,1362,1362,1362,0
|
|
20240607,144700,257201344,1362,1362,1362,1362,0
|
|
20240607,144600,257201344,1362,1362,1362,1362,0
|
|
20240607,144500,257201344,1362,1362,1362,1362,0
|
|
20240607,144400,257201344,1362,1362,1362,1362,0
|
|
20240607,144300,257201344,1362,1362,1362,1362,0
|
|
20240607,144200,257201344,1362,1362,1362,1362,0
|
|
20240607,144100,257201344,1362,1362,1362,1362,0
|
|
20240607,144000,257201344,1362,1362,1362,1362,0
|
|
20240607,143900,257201344,1362,1362,1362,1362,0
|
|
20240607,143800,257201344,1362,1362,1362,1362,1
|
|
20240607,143700,257199982,1360,1360,1360,1360,0
|
|
20240607,143600,257199982,1360,1362,1362,1360,41
|
|
20240607,143500,257144220,1363,1362,1363,1361,110
|
|
20240607,143400,256994305,1362,1361,1363,1360,1317
|
|
20240607,143300,255202580,1363,1363,1364,1363,701
|
|
20240607,143200,254247116,1363,1363,1363,1363,1
|
|
20240607,143100,254245753,1362,1362,1362,1362,19
|
|
20240607,143000,254219875,1362,1361,1362,1361,2
|
|
20240607,142900,254217152,1362,1361,1362,1361,2
|
|
20240607,142800,254214429,1361,1361,1361,1361,0
|
|
20240607,142700,254214429,1361,1361,1361,1361,4
|
|
20240607,142600,254208985,1361,1361,1361,1361,1
|
|
20240607,142500,254207624,1360,1360,1360,1360,0
|
|
20240607,142400,254207624,1360,1360,1360,1360,1084
|
|
20240607,142300,252733384,1360,1360,1360,1360,5
|
|
20240607,142200,252726584,1360,1360,1360,1360,2209
|
|
20240607,142100,249722344,1360,1359,1360,1358,11
|
|
20240607,142000,249707399,1360,1360,1360,1360,1
|
|
20240607,141900,249706039,1351,1353,1353,1351,16000
|
|
20240607,141800,228082618,1360,1360,1360,1360,1
|
|
20240607,141700,228081258,1353,1360,1360,1353,502
|
|
20240607,141600,227402028,1360,1360,1360,1360,0
|
|
20240607,141500,227402028,1360,1360,1360,1360,0
|
|
20240607,141400,227402028,1360,1360,1360,1360,0
|
|
20240607,141300,227402028,1360,1360,1360,1360,0
|
|
20240607,141200,227402028,1360,1360,1360,1360,6
|
|
20240607,141100,227393868,1360,1354,1360,1353,368
|
|
20240607,141000,226895947,1353,1353,1353,1353,17
|
|
20240607,140900,226872946,1353,1353,1353,1353,0
|
|
20240607,140800,226872946,1353,1353,1353,1353,0
|
|
20240607,140700,226872946,1353,1360,1360,1353,5001
|
|
20240607,140600,220100853,1360,1361,1361,1360,5
|
|
20240607,140500,220094052,1358,1358,1358,1358,0
|
|
20240607,140400,220094052,1358,1361,1361,1358,1168
|
|
20240607,140300,218507791,1353,1353,1353,1353,0
|
|
20240607,140200,218507791,1353,1353,1353,1353,0
|
|
20240607,140100,218507791,1353,1355,1355,1353,5000
|
|
20240607,140000,211738327,1354,1357,1357,1354,2277
|
|
20240607,135900,208653133,1355,1361,1361,1355,3900
|
|
20240607,135800,203361829,1361,1361,1361,1361,0
|
|
20240607,135700,203361829,1361,1361,1361,1361,0
|
|
20240607,135600,203361829,1361,1361,1361,1361,5
|
|
20240607,135500,203355024,1362,1362,1363,1362,15
|
|
20240607,135400,203334589,1364,1361,1364,1359,4014
|
|
20240607,135300,197876596,1363,1361,1363,1361,13
|
|
20240607,135200,197858893,1361,1361,1361,1361,3
|
|
20240607,135100,197854810,1361,1361,1361,1361,1500
|
|
20240607,135000,195813310,1361,1363,1363,1361,811
|
|
20240607,134900,194709065,1364,1364,1364,1364,0
|
|
20240607,134800,194709065,1364,1364,1364,1364,30
|
|
20240607,134700,194668145,1364,1364,1364,1364,4
|
|
20240607,134600,194662689,1364,1364,1364,1364,0
|
|
20240607,134500,194662689,1364,1364,1364,1364,1
|
|
20240607,134400,194661325,1363,1363,1363,1363,0
|
|
20240607,134300,194661325,1363,1363,1363,1363,0
|
|
20240607,134200,194661325,1363,1363,1363,1363,0
|
|
20240607,134100,194661325,1363,1363,1363,1363,0
|
|
20240607,134000,194661325,1363,1363,1363,1363,0
|
|
20240607,133900,194661325,1363,1364,1364,1363,1081
|
|
20240607,133800,193187706,1364,1364,1364,1364,0
|
|
20240607,133700,193187706,1364,1364,1364,1364,0
|
|
20240607,133600,193187706,1364,1364,1364,1364,0
|
|
20240607,133500,193187706,1364,1364,1364,1364,0
|
|
20240607,133400,193187706,1364,1364,1364,1364,4
|
|
20240607,133300,193182250,1365,1365,1365,1365,14
|
|
20240607,133200,193163140,1365,1365,1365,1365,0
|
|
20240607,133100,193163140,1365,1369,1369,1365,1006
|
|
20240607,133000,191788902,1370,1370,1370,1370,0
|
|
20240607,132900,191788902,1370,1370,1370,1370,0
|
|
20240607,132800,191788902,1370,1370,1370,1370,100
|
|
20240607,132700,191651902,1366,1366,1366,1366,0
|
|
20240607,132600,191651902,1366,1366,1366,1366,0
|
|
20240607,132500,191651902,1366,1366,1366,1366,0
|
|
20240607,132400,191651902,1366,1366,1366,1366,0
|
|
20240607,132300,191651902,1366,1369,1369,1366,17
|
|
20240607,132200,191628650,1370,1370,1370,1370,0
|
|
20240607,132100,191628650,1370,1370,1370,1370,0
|
|
20240607,132000,191628650,1370,1370,1370,1370,0
|
|
20240607,131900,191628650,1370,1370,1370,1370,0
|
|
20240607,131800,191628650,1370,1370,1370,1370,0
|
|
20240607,131700,191628650,1370,1370,1370,1370,0
|
|
20240607,131600,191628650,1370,1367,1370,1367,1050
|
|
20240607,131500,190192333,1367,1367,1367,1367,1000
|
|
20240607,131400,188825333,1366,1366,1366,1366,0
|
|
20240607,131300,188825333,1366,1367,1367,1366,5
|
|
20240607,131200,188818502,1362,1362,1362,1362,0
|
|
20240607,131100,188818502,1362,1362,1362,1362,0
|
|
20240607,131000,188818502,1362,1362,1362,1362,0
|
|
20240607,130900,188818502,1362,1362,1362,1362,146
|
|
20240607,130800,188619650,1367,1366,1367,1366,3
|
|
20240607,130700,188615551,1367,1367,1367,1367,0
|
|
20240607,130600,188615551,1367,1366,1367,1366,550
|
|
20240607,130500,187863908,1365,1365,1365,1365,1900
|
|
20240607,130400,185270408,1362,1362,1362,1362,200
|
|
20240607,130300,184998008,1364,1364,1364,1364,0
|
|
20240607,130200,184998008,1364,1364,1364,1364,0
|
|
20240607,130100,184998008,1364,1364,1364,1364,1
|
|
20240607,130000,184996644,1364,1364,1364,1364,0
|
|
20240607,125900,184996644,1364,1364,1364,1364,0
|
|
20240607,125800,184996644,1364,1364,1364,1364,0
|
|
20240607,125700,184996644,1364,1365,1365,1364,11
|
|
20240607,125600,184981630,1365,1365,1365,1365,0
|
|
20240607,125500,184981630,1365,1365,1365,1365,516
|
|
20240607,125400,184277290,1365,1365,1365,1365,20
|
|
20240607,125300,184249990,1365,1365,1365,1365,2
|
|
20240607,125200,184247260,1365,1365,1365,1365,5
|
|
20240607,125100,184240435,1364,1364,1364,1364,0
|
|
20240607,125000,184240435,1364,1364,1364,1364,37
|
|
20240607,124900,184189967,1365,1365,1365,1365,0
|
|
20240607,124800,184189967,1365,1365,1365,1365,0
|
|
20240607,124700,184189967,1365,1365,1365,1365,1
|
|
20240607,124600,184188602,1362,1365,1365,1362,20
|
|
20240607,124500,184161332,1365,1365,1365,1365,15
|
|
20240607,124400,184140857,1365,1365,1365,1365,0
|
|
20240607,124300,184140857,1365,1365,1365,1365,30
|
|
20240607,124200,184099907,1365,1365,1365,1365,0
|
|
20240607,124100,184099907,1365,1365,1365,1365,1
|
|
20240607,124000,184098542,1361,1362,1362,1361,1013
|
|
20240607,123900,182719840,1362,1362,1362,1362,0
|
|
20240607,123800,182719840,1362,1362,1362,1362,0
|
|
20240607,123700,182719840,1362,1362,1362,1362,1
|
|
20240607,123600,182718478,1365,1365,1365,1365,0
|
|
20240607,123500,182718478,1365,1365,1365,1365,0
|
|
20240607,123400,182718478,1365,1365,1365,1365,0
|
|
20240607,123300,182718478,1365,1365,1365,1365,0
|
|
20240607,123200,182718478,1365,1365,1365,1365,0
|
|
20240607,123100,182718478,1365,1365,1365,1365,0
|
|
20240607,123000,182718478,1365,1365,1365,1365,0
|
|
20240607,122900,182718478,1365,1365,1365,1365,0
|
|
20240607,122800,182718478,1365,1365,1365,1365,500
|
|
20240607,122700,182035978,1365,1365,1365,1365,1
|
|
20240607,122600,182034613,1361,1361,1361,1361,0
|
|
20240607,122500,182034613,1361,1361,1361,1361,0
|
|
20240607,122400,182034613,1361,1361,1361,1361,0
|
|
20240607,122300,182034613,1361,1361,1361,1361,0
|
|
20240607,122200,182034613,1361,1361,1361,1361,0
|
|
20240607,122100,182034613,1361,1361,1361,1361,0
|
|
20240607,122000,182034613,1361,1361,1361,1361,0
|
|
20240607,121900,182034613,1361,1361,1361,1361,2338
|
|
20240607,121800,178852595,1361,1361,1361,1361,7
|
|
20240607,121700,178843068,1365,1365,1365,1365,0
|
|
20240607,121600,178843068,1365,1365,1365,1365,0
|
|
20240607,121500,178843068,1365,1361,1365,1361,4
|
|
20240607,121400,178837620,1360,1360,1360,1360,0
|
|
20240607,121300,178837620,1360,1360,1360,1360,0
|
|
20240607,121200,178837620,1360,1360,1360,1360,0
|
|
20240607,121100,178837620,1360,1361,1361,1360,4000
|
|
20240607,121000,173396992,1361,1365,1365,1361,3000
|
|
20240607,120900,169308966,1366,1366,1366,1366,0
|
|
20240607,120800,169308966,1366,1366,1366,1366,476
|
|
20240607,120700,168658750,1366,1366,1366,1366,0
|
|
20240607,120600,168658750,1366,1366,1366,1366,0
|
|
20240607,120500,168658750,1366,1366,1366,1366,0
|
|
20240607,120400,168658750,1366,1366,1366,1366,0
|
|
20240607,120300,168658750,1366,1366,1366,1366,0
|
|
20240607,120200,168658750,1366,1366,1366,1366,0
|
|
20240607,120100,168658750,1366,1366,1366,1366,0
|
|
20240607,120000,168658750,1366,1366,1366,1366,0
|
|
20240607,115900,168658750,1366,1366,1366,1366,0
|
|
20240607,115800,168658750,1366,1366,1366,1366,0
|
|
20240607,115700,168658750,1366,1366,1366,1366,38
|
|
20240607,115600,168606842,1363,1363,1363,1363,0
|
|
20240607,115500,168606842,1363,1363,1363,1363,0
|
|
20240607,115400,168606842,1363,1365,1365,1363,26
|
|
20240607,115300,168571389,1366,1366,1366,1366,0
|
|
20240607,115200,168571389,1366,1367,1367,1366,10
|
|
20240607,115100,168557724,1368,1368,1368,1368,0
|
|
20240607,115000,168557724,1368,1368,1368,1368,0
|
|
20240607,114900,168557724,1368,1369,1369,1368,10
|
|
20240607,114800,168544039,1371,1371,1371,1371,0
|
|
20240607,114700,168544039,1371,1371,1371,1371,0
|
|
20240607,114600,168544039,1371,1370,1371,1370,150
|
|
20240607,114500,168338391,1363,1363,1363,1363,0
|
|
20240607,114400,168338391,1363,1363,1363,1363,0
|
|
20240607,114300,168338391,1363,1363,1363,1363,20
|
|
20240607,114200,168311131,1363,1363,1363,1363,1000
|
|
20240607,114100,166948131,1363,1363,1363,1363,0
|
|
20240607,114000,166948131,1363,1363,1363,1363,0
|
|
20240607,113900,166948131,1363,1364,1364,1363,875
|
|
20240607,113800,165755504,1364,1364,1364,1364,0
|
|
20240607,113700,165755504,1364,1364,1364,1364,0
|
|
20240607,113600,165755504,1364,1364,1364,1364,0
|
|
20240607,113500,165755504,1364,1364,1364,1364,0
|
|
20240607,113400,165755504,1364,1364,1364,1364,100
|
|
20240607,113300,165619104,1363,1363,1363,1363,59
|
|
20240607,113200,165538687,1361,1361,1361,1361,0
|
|
20240607,113100,165538687,1361,1361,1361,1361,0
|
|
20240607,113000,165538687,1361,1361,1361,1361,200
|
|
20240607,112900,165266487,1361,1361,1361,1361,0
|
|
20240607,112800,165266487,1361,1361,1361,1361,0
|
|
20240607,112700,165266487,1361,1361,1361,1361,47
|
|
20240607,112600,165202520,1362,1362,1362,1362,0
|
|
20240607,112500,165202520,1362,1370,1371,1362,2244
|
|
20240607,112400,162146175,1362,1362,1362,1362,0
|
|
20240607,112300,162146175,1362,1362,1362,1362,0
|
|
20240607,112200,162146175,1362,1362,1362,1362,0
|
|
20240607,112100,162146175,1362,1362,1362,1362,1
|
|
20240607,112000,162144813,1361,1361,1361,1361,0
|
|
20240607,111900,162144813,1361,1361,1361,1361,0
|
|
20240607,111800,162144813,1361,1361,1361,1361,0
|
|
20240607,111700,162144813,1361,1361,1361,1361,0
|
|
20240607,111600,162144813,1361,1361,1361,1361,0
|
|
20240607,111500,162144813,1361,1361,1361,1361,0
|
|
20240607,111400,162144813,1361,1361,1361,1361,0
|
|
20240607,111300,162144813,1361,1361,1361,1361,303
|
|
20240607,111200,161732430,1361,1361,1361,1361,0
|
|
20240607,111100,161732430,1361,1361,1361,1361,100
|
|
20240607,111000,161596330,1361,1371,1371,1361,150
|
|
20240607,110900,161391430,1361,1361,1361,1361,6
|
|
20240607,110800,161383264,1361,1361,1361,1361,0
|
|
20240607,110700,161383264,1361,1361,1361,1361,0
|
|
20240607,110600,161383264,1361,1368,1371,1361,2214
|
|
20240607,110500,158369233,1368,1365,1372,1361,4062
|
|
20240607,110400,152826946,1365,1365,1365,1365,0
|
|
20240607,110300,152826946,1365,1365,1365,1365,0
|
|
20240607,110200,152826946,1365,1365,1365,1365,0
|
|
20240607,110100,152826946,1365,1365,1365,1365,500
|
|
20240607,110000,152144446,1365,1365,1365,1365,0
|
|
20240607,105900,152144446,1365,1365,1365,1365,6
|
|
20240607,105800,152136256,1365,1365,1365,1365,494
|
|
20240607,105700,151461946,1362,1363,1365,1362,24
|
|
20240607,105600,151429228,1363,1363,1363,1363,30
|
|
20240607,105500,151388338,1362,1362,1362,1362,0
|
|
20240607,105400,151388338,1362,1362,1362,1362,0
|
|
20240607,105300,151388338,1362,1362,1362,1362,500
|
|
20240607,105200,150707338,1362,1362,1362,1362,0
|
|
20240607,105100,150707338,1362,1361,1372,1361,195
|
|
20240607,105000,150440913,1371,1363,1373,1360,3773
|
|
20240607,104900,145283284,1362,1362,1362,1362,0
|
|
20240607,104800,145283284,1362,1362,1362,1362,17
|
|
20240607,104700,145260130,1361,1361,1361,1361,0
|
|
20240607,104600,145260130,1361,1361,1361,1361,0
|
|
20240607,104500,145260130,1361,1369,1369,1361,8
|
|
20240607,104400,145249210,1362,1362,1362,1362,86
|
|
20240607,104300,145132078,1362,1362,1362,1362,0
|
|
20240607,104200,145132078,1362,1362,1362,1362,0
|
|
20240607,104100,145132078,1362,1370,1370,1362,20
|
|
20240607,104000,145104774,1362,1368,1370,1362,102
|
|
20240607,103900,144965511,1370,1370,1370,1370,0
|
|
20240607,103800,144965511,1370,1370,1370,1370,0
|
|
20240607,103700,144965511,1370,1370,1370,1370,0
|
|
20240607,103600,144965511,1370,1370,1370,1370,0
|
|
20240607,103500,144965511,1370,1370,1370,1362,44
|
|
20240607,103400,144905382,1362,1362,1362,1362,0
|
|
20240607,103300,144905382,1362,1362,1362,1362,0
|
|
20240607,103200,144905382,1362,1362,1362,1362,0
|
|
20240607,103100,144905382,1362,1362,1362,1362,0
|
|
20240607,103000,144905382,1362,1374,1374,1362,200
|
|
20240607,102900,144631239,1374,1374,1374,1374,0
|
|
20240607,102800,144631239,1374,1374,1374,1374,510
|
|
20240607,102700,143930499,1370,1370,1370,1370,300
|
|
20240607,102600,143519499,1370,1370,1370,1370,2068
|
|
20240607,102500,140686339,1370,1370,1370,1370,0
|
|
20240607,102400,140686339,1370,1368,1370,1368,2762
|
|
20240607,102300,136903577,1368,1368,1368,1368,0
|
|
20240607,102200,136903577,1368,1368,1368,1368,0
|
|
20240607,102100,136903577,1368,1360,1368,1360,34
|
|
20240607,102000,136857153,1368,1367,1368,1360,2176
|
|
20240607,101900,133888740,1361,1361,1361,1361,3049
|
|
20240607,101800,129739051,1361,1362,1362,1361,810
|
|
20240607,101700,128636341,1361,1361,1361,1361,0
|
|
20240607,101600,128636341,1361,1369,1369,1361,50
|
|
20240607,101500,128567899,1369,1369,1369,1369,1451
|
|
20240607,101400,126581480,1369,1369,1369,1369,292
|
|
20240607,101300,126181732,1369,1369,1369,1369,13504
|
|
20240607,101200,107694756,1369,1369,1369,1369,0
|
|
20240607,101100,107694756,1369,1369,1369,1369,0
|
|
20240607,101000,107694756,1369,1369,1369,1369,0
|
|
20240607,100900,107694756,1369,1369,1369,1369,1
|
|
20240607,100800,107693387,1361,1361,1361,1361,1001
|
|
20240607,100700,106331026,1361,1361,1361,1361,1
|
|
20240607,100600,106329665,1369,1368,1369,1368,147
|
|
20240607,100500,106128568,1368,1368,1368,1368,20
|
|
20240607,100400,106101208,1368,1368,1368,1368,0
|
|
20240607,100300,106101208,1368,1368,1368,1368,1
|
|
20240607,100200,106099840,1368,1368,1368,1368,0
|
|
20240607,100100,106099840,1368,1368,1368,1368,5
|
|
20240607,100000,106093000,1368,1368,1368,1368,17
|
|
20240607,095900,106069744,1368,1368,1368,1368,1
|
|
20240607,095800,106068376,1368,1368,1368,1368,78
|
|
20240607,095700,105961672,1369,1369,1369,1369,5
|
|
20240607,095600,105954827,1361,1361,1361,1361,0
|
|
20240607,095500,105954827,1361,1369,1369,1361,46
|
|
20240607,095400,105892037,1360,1360,1360,1360,0
|
|
20240607,095300,105892037,1360,1360,1360,1360,0
|
|
20240607,095200,105892037,1360,1368,1369,1360,1224
|
|
20240607,095100,104226081,1361,1361,1362,1361,5
|
|
20240607,095000,104219275,1362,1368,1368,1362,2310
|
|
20240607,094900,101072011,1366,1366,1366,1366,0
|
|
20240607,094800,101072011,1366,1366,1366,1362,53
|
|
20240607,094700,100999701,1367,1367,1367,1367,0
|
|
20240607,094600,100999701,1367,1367,1367,1367,0
|
|
20240607,094500,100999701,1367,1368,1368,1367,771
|
|
20240607,094400,99945704,1368,1368,1368,1368,10
|
|
20240607,094300,99932024,1370,1370,1370,1370,69
|
|
20240607,094200,99837494,1370,1372,1376,1370,38560
|
|
20240607,094100,46971756,1371,1374,1374,1371,799
|
|
20240607,094000,45875044,1377,1377,1377,1377,0
|
|
20240607,093900,45875044,1377,1371,1377,1371,1121
|
|
20240607,093800,44331475,1377,1371,1378,1371,1258
|
|
20240607,093700,42598938,1378,1378,1378,1370,338
|
|
20240607,093600,42134481,1370,1370,1370,1370,24
|
|
20240607,093500,42101601,1375,1370,1375,1370,2498
|
|
20240607,093400,38676450,1369,1369,1369,1369,1429
|
|
20240607,093300,36720149,1369,1369,1369,1369,2
|
|
20240607,093200,36717411,1362,1362,1362,1362,0
|
|
20240607,093100,36717411,1362,1362,1362,1362,0
|
|
20240607,093000,36717411,1362,1366,1366,1362,1062
|
|
20240607,092900,35270755,1369,1369,1369,1369,0
|
|
20240607,092800,35270755,1369,1368,1369,1368,50
|
|
20240607,092700,35202354,1368,1368,1368,1368,215
|
|
20240607,092600,34908234,1368,1368,1368,1368,1
|
|
20240607,092500,34906866,1362,1368,1368,1362,6
|
|
20240607,092400,34898670,1370,1370,1370,1370,0
|
|
20240607,092300,34898670,1370,1370,1370,1370,0
|
|
20240607,092200,34898670,1370,1370,1370,1370,0
|
|
20240607,092100,34898670,1370,1370,1370,1370,0
|
|
20240607,092000,34898670,1370,1360,1370,1360,3692
|
|
20240607,091900,29877098,1367,1367,1367,1367,2
|
|
20240607,091800,29874364,1367,1367,1367,1367,101
|
|
20240607,091700,29736297,1374,1361,1374,1361,389
|
|
20240607,091600,29205568,1361,1373,1373,1361,5
|
|
20240607,091500,29198751,1366,1366,1366,1366,286
|
|
20240607,091400,28808075,1366,1366,1366,1366,216
|
|
20240607,091300,28513019,1359,1359,1359,1359,0
|
|
20240607,091200,28513019,1359,1360,1360,1359,2000
|
|
20240607,091100,25794883,1360,1375,1375,1360,139
|
|
20240607,091000,25604508,1375,1375,1375,1375,100
|
|
20240607,090900,25467008,1365,1363,1365,1363,512
|
|
20240607,090800,24768752,1360,1358,1360,1358,5093
|
|
20240607,090700,17842458,1358,1358,1358,1358,603
|
|
20240607,090600,17023584,1358,1358,1358,1358,3
|
|
20240607,090500,17019510,1358,1355,1358,1355,2001
|
|
20240607,090400,14308152,1355,1355,1355,1355,2
|
|
20240607,090300,14305442,1353,1353,1353,1353,0
|
|
20240607,090200,14305442,1353,1353,1353,1353,0
|
|
20240607,090100,14305442,1353,1354,1354,1353,2755
|
|
20240607,090000,10577926,1358,1347,1358,1347,7828
|