601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185800,261272014,1352,1352,1352,1352,5053
|
|
20240612,185700,261272014,1352,1352,1352,1352,0
|
|
20240612,185600,261272014,1352,1352,1352,1352,0
|
|
20240612,185500,261272014,1352,1352,1352,1352,0
|
|
20240612,185400,261272014,1352,1352,1352,1352,0
|
|
20240612,185300,261272014,1352,1352,1352,1352,0
|
|
20240612,185200,261272014,1352,1352,1352,1352,0
|
|
20240612,185100,261272014,1352,1352,1352,1352,0
|
|
20240612,185000,261272014,1352,1352,1352,1352,0
|
|
20240612,184900,261272014,1352,1352,1352,1352,0
|
|
20240612,184800,261272014,1352,1352,1352,1352,0
|
|
20240612,184700,261272014,1352,1352,1352,1352,0
|
|
20240612,184600,261272014,1352,1352,1352,1352,0
|
|
20240612,184500,261272014,1352,1352,1352,1352,0
|
|
20240612,184400,261272014,1352,1352,1352,1352,0
|
|
20240612,184300,261272014,1352,1352,1352,1352,0
|
|
20240612,184200,261272014,1352,1352,1352,1352,0
|
|
20240612,184100,261272014,1352,1352,1352,1352,0
|
|
20240612,184000,261272014,1352,1352,1352,1352,0
|
|
20240612,183900,261272014,1352,1352,1352,1352,0
|
|
20240612,183800,261272014,1352,1352,1352,1352,0
|
|
20240612,183700,261272014,1352,1352,1352,1352,0
|
|
20240612,183600,261272014,1352,1352,1352,1352,0
|
|
20240612,183500,261272014,1352,1352,1352,1352,0
|
|
20240612,183400,261272014,1352,1352,1352,1352,0
|
|
20240612,183300,261272014,1352,1352,1352,1352,0
|
|
20240612,183200,261272014,1352,1352,1352,1352,0
|
|
20240612,183100,261272014,1352,1352,1352,1352,0
|
|
20240612,183000,261272014,1352,1352,1352,1352,0
|
|
20240612,182900,261272014,1352,1352,1352,1352,0
|
|
20240612,182800,261272014,1352,1352,1352,1352,5053
|
|
20240612,182700,261272014,1352,1352,1352,1352,0
|
|
20240612,182600,261272014,1352,1352,1352,1352,0
|
|
20240612,182500,261272014,1352,1352,1352,1352,0
|
|
20240612,182400,261272014,1352,1352,1352,1352,0
|
|
20240612,182300,261272014,1352,1352,1352,1352,0
|
|
20240612,182200,261272014,1352,1352,1352,1352,0
|
|
20240612,182100,261272014,1352,1352,1352,1352,0
|
|
20240612,182000,261272014,1352,1352,1352,1352,0
|
|
20240612,181900,261272014,1352,1352,1352,1352,0
|
|
20240612,181800,261272014,1352,1352,1352,1352,0
|
|
20240612,181700,261272014,1352,1352,1352,1352,0
|
|
20240612,181600,261272014,1352,1352,1352,1352,0
|
|
20240612,181500,261272014,1352,1352,1352,1352,0
|
|
20240612,181400,261272014,1352,1352,1352,1352,0
|
|
20240612,181300,261272014,1352,1352,1352,1352,0
|
|
20240612,181200,261272014,1352,1352,1352,1352,0
|
|
20240612,181100,261272014,1352,1352,1352,1352,0
|
|
20240612,181000,261272014,1352,1352,1352,1352,0
|
|
20240612,180900,261272014,1352,1352,1352,1352,0
|
|
20240612,180800,261272014,1352,1352,1352,1352,0
|
|
20240612,180700,261272014,1352,1352,1352,1352,0
|
|
20240612,180600,261272014,1352,1352,1352,1352,0
|
|
20240612,180500,261272014,1352,1352,1352,1352,0
|
|
20240612,180400,261272014,1352,1352,1352,1352,0
|
|
20240612,180300,261272014,1352,1352,1352,1352,0
|
|
20240612,180200,261272014,1352,1352,1352,1352,0
|
|
20240612,180100,261272014,1352,1352,1352,1352,0
|
|
20240612,180000,261272014,1352,1352,1352,1352,0
|
|
20240612,175900,261272014,1352,1352,1352,1352,0
|
|
20240612,175800,261272014,1352,1352,1352,1352,5053
|
|
20240612,175700,261272014,1352,1352,1352,1352,0
|
|
20240612,175600,261272014,1352,1352,1352,1352,0
|
|
20240612,175500,261272014,1352,1352,1352,1352,0
|
|
20240612,175400,261272014,1352,1352,1352,1352,0
|
|
20240612,175300,261272014,1352,1352,1352,1352,0
|
|
20240612,175200,261272014,1352,1352,1352,1352,0
|
|
20240612,175100,261272014,1352,1352,1352,1352,0
|
|
20240612,175000,261272014,1352,1352,1352,1352,0
|
|
20240612,174900,261272014,1352,1352,1352,1352,0
|
|
20240612,174800,261272014,1352,1352,1352,1352,0
|
|
20240612,174700,261272014,1352,1352,1352,1352,0
|
|
20240612,174600,261272014,1352,1352,1352,1352,0
|
|
20240612,174500,261272014,1352,1352,1352,1352,0
|
|
20240612,174400,261272014,1352,1352,1352,1352,0
|
|
20240612,174300,261272014,1352,1352,1352,1352,0
|
|
20240612,174200,261272014,1352,1352,1352,1352,0
|
|
20240612,174100,261272014,1352,1352,1352,1352,0
|
|
20240612,174000,261272014,1352,1352,1352,1352,0
|
|
20240612,173900,261272014,1352,1352,1352,1352,0
|
|
20240612,173800,261272014,1352,1352,1352,1352,0
|
|
20240612,173700,261272014,1352,1352,1352,1352,0
|
|
20240612,173600,261272014,1352,1352,1352,1352,0
|
|
20240612,173500,261272014,1352,1352,1352,1352,0
|
|
20240612,173400,261272014,1352,1352,1352,1352,0
|
|
20240612,173300,261272014,1352,1352,1352,1352,0
|
|
20240612,173200,261272014,1352,1352,1352,1352,0
|
|
20240612,173100,261272014,1352,1352,1352,1352,0
|
|
20240612,173000,261272014,1352,1352,1352,1352,0
|
|
20240612,172900,261272014,1352,1352,1352,1352,0
|
|
20240612,172800,261272014,1352,1352,1352,1352,5053
|
|
20240612,172700,261272014,1352,1352,1352,1352,0
|
|
20240612,172600,261272014,1352,1352,1352,1352,0
|
|
20240612,172500,261272014,1352,1352,1352,1352,0
|
|
20240612,172400,261272014,1352,1352,1352,1352,0
|
|
20240612,172300,261272014,1352,1352,1352,1352,0
|
|
20240612,172200,261272014,1352,1352,1352,1352,0
|
|
20240612,172100,261272014,1352,1352,1352,1352,0
|
|
20240612,172000,261272014,1352,1352,1352,1352,0
|
|
20240612,171900,261272014,1352,1352,1352,1352,0
|
|
20240612,171800,261272014,1352,1352,1352,1352,0
|
|
20240612,171700,261272014,1352,1352,1352,1352,0
|
|
20240612,171600,261272014,1352,1352,1352,1352,0
|
|
20240612,171500,261272014,1352,1352,1352,1352,0
|
|
20240612,171400,261272014,1352,1352,1352,1352,0
|
|
20240612,171300,261272014,1352,1352,1352,1352,0
|
|
20240612,171200,261272014,1352,1352,1352,1352,0
|
|
20240612,171100,261272014,1352,1352,1352,1352,0
|
|
20240612,171000,261272014,1352,1352,1352,1352,0
|
|
20240612,170900,261272014,1352,1352,1352,1352,0
|
|
20240612,170800,261272014,1352,1352,1352,1352,0
|
|
20240612,170700,261272014,1352,1352,1352,1352,0
|
|
20240612,170600,261272014,1352,1352,1352,1352,0
|
|
20240612,170500,261272014,1352,1352,1352,1352,0
|
|
20240612,170400,261272014,1352,1352,1352,1352,0
|
|
20240612,170300,261272014,1352,1352,1352,1352,0
|
|
20240612,170200,261272014,1352,1352,1352,1352,0
|
|
20240612,170100,261272014,1352,1352,1352,1352,0
|
|
20240612,170000,261272014,1352,1352,1352,1352,0
|
|
20240612,165900,261272014,1352,1352,1352,1352,0
|
|
20240612,165800,261272014,1352,1352,1352,1352,5053
|
|
20240612,165700,261272014,1352,1352,1352,1352,0
|
|
20240612,165600,261272014,1352,1352,1352,1352,0
|
|
20240612,165500,261272014,1352,1352,1352,1352,0
|
|
20240612,165400,261272014,1352,1352,1352,1352,0
|
|
20240612,165300,261272014,1352,1352,1352,1352,0
|
|
20240612,165200,261272014,1352,1352,1352,1352,0
|
|
20240612,165100,261272014,1352,1352,1352,1352,0
|
|
20240612,165000,261272014,1352,1352,1352,1352,0
|
|
20240612,164900,261272014,1352,1352,1352,1352,0
|
|
20240612,164800,261272014,1352,1352,1352,1352,0
|
|
20240612,164700,261272014,1352,1352,1352,1352,0
|
|
20240612,164600,261272014,1352,1352,1352,1352,0
|
|
20240612,164500,261272014,1352,1352,1352,1352,0
|
|
20240612,164400,261272014,1352,1352,1352,1352,0
|
|
20240612,164300,261272014,1352,1352,1352,1352,0
|
|
20240612,164200,261272014,1352,1352,1352,1352,0
|
|
20240612,164100,261272014,1352,1352,1352,1352,0
|
|
20240612,164000,261272014,1352,1352,1352,1352,0
|
|
20240612,163900,261272014,1352,1352,1352,1352,0
|
|
20240612,163800,261272014,1352,1352,1352,1352,0
|
|
20240612,163700,261272014,1352,1352,1352,1352,0
|
|
20240612,163600,261272014,1352,1352,1352,1352,0
|
|
20240612,163500,261272014,1352,1352,1352,1352,0
|
|
20240612,163400,261272014,1352,1352,1352,1352,0
|
|
20240612,163300,261272014,1352,1352,1352,1352,0
|
|
20240612,163200,261272014,1352,1352,1352,1352,0
|
|
20240612,163100,261272014,1352,1352,1352,1352,0
|
|
20240612,163000,261272014,1352,1352,1352,1352,0
|
|
20240612,162900,261272014,1352,1352,1352,1352,0
|
|
20240612,162800,261272014,1352,1352,1352,1352,5053
|
|
20240612,162700,261272014,1352,1352,1352,1352,0
|
|
20240612,162600,261272014,1352,1352,1352,1352,0
|
|
20240612,162500,261272014,1352,1352,1352,1352,0
|
|
20240612,162400,261272014,1352,1352,1352,1352,0
|
|
20240612,162300,261272014,1352,1352,1352,1352,0
|
|
20240612,162200,261272014,1352,1352,1352,1352,0
|
|
20240612,162100,261272014,1352,1352,1352,1352,0
|
|
20240612,162000,261272014,1352,1352,1352,1352,0
|
|
20240612,161900,261272014,1352,1352,1352,1352,0
|
|
20240612,161800,261272014,1352,1352,1352,1352,0
|
|
20240612,161700,261272014,1352,1352,1352,1352,0
|
|
20240612,161600,261272014,1352,1352,1352,1352,0
|
|
20240612,161500,261272014,1352,1352,1352,1352,0
|
|
20240612,161400,261272014,1352,1352,1352,1352,0
|
|
20240612,161300,261272014,1352,1352,1352,1352,0
|
|
20240612,161200,261272014,1352,1352,1352,1352,0
|
|
20240612,161100,261272014,1352,1352,1352,1352,0
|
|
20240612,161000,261272014,1352,1352,1352,1352,0
|
|
20240612,160900,261272014,1352,1352,1352,1352,0
|
|
20240612,160800,261272014,1352,1352,1352,1352,0
|
|
20240612,160700,261272014,1352,1352,1352,1352,0
|
|
20240612,160600,261272014,1352,1352,1352,1352,0
|
|
20240612,160500,261272014,1352,1352,1352,1352,0
|
|
20240612,160400,261272014,1352,1352,1352,1352,0
|
|
20240612,160300,261272014,1352,1352,1352,1352,0
|
|
20240612,160200,261272014,1352,1352,1352,1352,0
|
|
20240612,160100,261272014,1352,1352,1352,1352,0
|
|
20240612,160000,261272014,1352,1352,1352,1352,0
|
|
20240612,155900,261272014,1352,1352,1352,1352,0
|
|
20240612,155800,261272014,1352,1352,1352,1352,5053
|
|
20240612,155700,261272014,1352,1352,1352,1352,0
|
|
20240612,155600,261272014,1352,1352,1352,1352,0
|
|
20240612,155500,261272014,1352,1352,1352,1352,0
|
|
20240612,155400,261272014,1352,1352,1352,1352,0
|
|
20240612,155300,261272014,1352,1352,1352,1352,0
|
|
20240612,155200,261272014,1352,1352,1352,1352,0
|
|
20240612,155100,261272014,1352,1352,1352,1352,0
|
|
20240612,155000,261272014,1352,1352,1352,1352,0
|
|
20240612,154900,261272014,1352,1352,1352,1352,0
|
|
20240612,154800,261272014,1352,1352,1352,1352,0
|
|
20240612,154700,261272014,1352,1352,1352,1352,0
|
|
20240612,154600,261272014,1352,1352,1352,1352,0
|
|
20240612,154500,261272014,1352,1352,1352,1352,0
|
|
20240612,154400,261272014,1352,1352,1352,1352,0
|
|
20240612,154300,261272014,1352,1352,1352,1352,0
|
|
20240612,154200,261272014,1352,1352,1352,1352,0
|
|
20240612,154100,261272014,1352,1352,1352,1352,0
|
|
20240612,154000,261272014,1352,1352,1352,1352,0
|
|
20240612,153900,261272014,1352,1352,1352,1352,0
|
|
20240612,153800,261272014,1352,1352,1352,1352,0
|
|
20240612,153700,261272014,1352,1352,1352,1352,0
|
|
20240612,153600,261272014,1352,1352,1352,1352,0
|
|
20240612,153500,261272014,1352,1352,1352,1352,0
|
|
20240612,153400,261272014,1352,1352,1352,1352,0
|
|
20240612,153300,261272014,1352,1352,1352,1352,0
|
|
20240612,153200,261272014,1352,1352,1352,1352,0
|
|
20240612,153100,261272014,1352,1352,1352,1352,0
|
|
20240612,153000,261272014,1352,1352,1352,1352,5053
|
|
20240612,152900,254440358,1352,1352,1352,1352,0
|
|
20240612,152800,254440358,1352,1352,1352,1352,0
|
|
20240612,152700,254440358,1352,1352,1352,1352,0
|
|
20240612,152600,254440358,1352,1352,1352,1352,0
|
|
20240612,152500,254440358,1352,1352,1352,1352,0
|
|
20240612,152400,254440358,1352,1352,1352,1352,0
|
|
20240612,152300,254440358,1352,1352,1352,1352,0
|
|
20240612,152200,254440358,1352,1352,1352,1352,0
|
|
20240612,152100,254440358,1352,1352,1352,1352,0
|
|
20240612,152000,254440358,1352,1352,1352,1352,0
|
|
20240612,151900,254440358,1352,1358,1358,1352,1819
|
|
20240612,151800,251976606,1358,1358,1358,1358,252
|
|
20240612,151700,251634390,1358,1358,1358,1358,0
|
|
20240612,151600,251634390,1358,1357,1358,1357,28
|
|
20240612,151500,251596393,1358,1357,1358,1357,503
|
|
20240612,151400,250913821,1357,1353,1357,1353,7
|
|
20240612,151300,250904346,1357,1357,1357,1357,10
|
|
20240612,151200,250890776,1358,1358,1358,1358,0
|
|
20240612,151100,250890776,1358,1358,1358,1358,0
|
|
20240612,151000,250890776,1358,1355,1358,1353,260
|
|
20240612,150900,250538786,1358,1358,1358,1358,0
|
|
20240612,150800,250538786,1358,1358,1358,1358,0
|
|
20240612,150700,250538786,1358,1358,1358,1358,0
|
|
20240612,150600,250538786,1358,1358,1358,1358,394
|
|
20240612,150500,250003734,1358,1358,1358,1358,0
|
|
20240612,150400,250003734,1358,1358,1358,1358,0
|
|
20240612,150300,250003734,1358,1358,1358,1358,0
|
|
20240612,150200,250003734,1358,1358,1358,1358,0
|
|
20240612,150100,250003734,1358,1358,1358,1358,149
|
|
20240612,150000,249801392,1358,1358,1358,1358,0
|
|
20240612,145900,249801392,1358,1358,1358,1358,0
|
|
20240612,145800,249801392,1358,1358,1358,1358,0
|
|
20240612,145700,249801392,1358,1358,1358,1358,5
|
|
20240612,145600,249794602,1358,1353,1358,1353,36
|
|
20240612,145500,249745889,1357,1357,1357,1357,1
|
|
20240612,145400,249744532,1358,1358,1358,1358,0
|
|
20240612,145300,249744532,1358,1358,1358,1358,1
|
|
20240612,145200,249743174,1358,1358,1358,1358,0
|
|
20240612,145100,249743174,1358,1358,1358,1358,0
|
|
20240612,145000,249743174,1358,1358,1358,1358,0
|
|
20240612,144900,249743174,1358,1358,1358,1358,0
|
|
20240612,144800,249743174,1358,1358,1358,1358,0
|
|
20240612,144700,249743174,1358,1358,1358,1358,0
|
|
20240612,144600,249743174,1358,1358,1358,1358,2
|
|
20240612,144500,249740458,1357,1357,1357,1357,1477
|
|
20240612,144400,247736169,1357,1352,1357,1352,251
|
|
20240612,144300,247395812,1357,1357,1357,1357,0
|
|
20240612,144200,247395812,1357,1351,1357,1351,61
|
|
20240612,144100,247313335,1357,1357,1357,1357,0
|
|
20240612,144000,247313335,1357,1357,1357,1357,0
|
|
20240612,143900,247313335,1357,1357,1357,1357,100
|
|
20240612,143800,247177635,1357,1357,1357,1357,0
|
|
20240612,143700,247177635,1357,1357,1357,1357,3
|
|
20240612,143600,247173564,1357,1357,1357,1357,0
|
|
20240612,143500,247173564,1357,1357,1357,1357,0
|
|
20240612,143400,247173564,1357,1357,1357,1357,0
|
|
20240612,143300,247173564,1357,1357,1357,1357,0
|
|
20240612,143200,247173564,1357,1352,1357,1350,1166
|
|
20240612,143100,245598169,1358,1358,1358,1358,0
|
|
20240612,143000,245598169,1358,1358,1358,1358,0
|
|
20240612,142900,245598169,1358,1352,1358,1352,1001
|
|
20240612,142800,244244811,1358,1358,1358,1358,0
|
|
20240612,142700,244244811,1358,1358,1358,1358,0
|
|
20240612,142600,244244811,1358,1358,1358,1358,0
|
|
20240612,142500,244244811,1358,1358,1358,1358,0
|
|
20240612,142400,244244811,1358,1358,1358,1358,0
|
|
20240612,142300,244244811,1358,1358,1358,1358,1
|
|
20240612,142200,244243453,1352,1353,1353,1352,360
|
|
20240612,142100,243756390,1358,1358,1358,1358,0
|
|
20240612,142000,243756390,1358,1358,1358,1358,0
|
|
20240612,141900,243756390,1358,1358,1358,1358,0
|
|
20240612,141800,243756390,1358,1358,1358,1358,0
|
|
20240612,141700,243756390,1358,1358,1358,1358,0
|
|
20240612,141600,243756390,1358,1358,1358,1358,0
|
|
20240612,141500,243756390,1358,1358,1358,1358,0
|
|
20240612,141400,243756390,1358,1358,1358,1358,0
|
|
20240612,141300,243756390,1358,1358,1358,1358,0
|
|
20240612,141200,243756390,1358,1358,1358,1358,0
|
|
20240612,141100,243756390,1358,1358,1358,1358,0
|
|
20240612,141000,243756390,1358,1358,1358,1358,0
|
|
20240612,140900,243756390,1358,1358,1358,1358,0
|
|
20240612,140800,243756390,1358,1358,1358,1358,0
|
|
20240612,140700,243756390,1358,1358,1358,1358,1
|
|
20240612,140600,243755032,1358,1358,1358,1358,1
|
|
20240612,140500,243753674,1352,1352,1352,1352,9
|
|
20240612,140400,243741506,1358,1358,1358,1358,0
|
|
20240612,140300,243741506,1358,1358,1358,1358,0
|
|
20240612,140200,243741506,1358,1358,1358,1358,0
|
|
20240612,140100,243741506,1358,1357,1358,1357,85
|
|
20240612,140000,243626160,1358,1358,1358,1358,0
|
|
20240612,135900,243626160,1358,1358,1358,1358,0
|
|
20240612,135800,243626160,1358,1358,1358,1358,0
|
|
20240612,135700,243626160,1358,1358,1358,1358,0
|
|
20240612,135600,243626160,1358,1352,1358,1350,4493
|
|
20240612,135500,237556464,1362,1362,1362,1362,400
|
|
20240612,135400,237011664,1362,1362,1362,1362,0
|
|
20240612,135300,237011664,1362,1362,1362,1362,112
|
|
20240612,135200,236859120,1362,1361,1362,1361,2
|
|
20240612,135100,236856397,1362,1362,1362,1362,0
|
|
20240612,135000,236856397,1362,1362,1362,1362,10
|
|
20240612,134900,236842777,1362,1362,1362,1362,0
|
|
20240612,134800,236842777,1362,1362,1362,1362,166
|
|
20240612,134700,236616685,1362,1362,1362,1362,292
|
|
20240612,134600,236218981,1362,1361,1362,1361,2
|
|
20240612,134500,236216258,1361,1361,1361,1361,735
|
|
20240612,134400,235215923,1358,1360,1362,1358,2100
|
|
20240612,134300,232357278,1360,1360,1360,1360,5
|
|
20240612,134200,232350478,1360,1359,1360,1359,113
|
|
20240612,134100,232196810,1359,1359,1359,1359,28
|
|
20240612,134000,232158758,1360,1360,1360,1360,0
|
|
20240612,133900,232158758,1360,1360,1360,1360,0
|
|
20240612,133800,232158758,1360,1360,1360,1360,201
|
|
20240612,133700,231885398,1358,1358,1358,1358,195
|
|
20240612,133600,231620588,1358,1358,1358,1358,0
|
|
20240612,133500,231620588,1358,1358,1358,1358,0
|
|
20240612,133400,231620588,1358,1358,1358,1358,100
|
|
20240612,133300,231484788,1358,1358,1358,1358,101
|
|
20240612,133200,231347630,1358,1352,1358,1352,766
|
|
20240612,133100,230311992,1352,1352,1352,1352,0
|
|
20240612,133000,230311992,1352,1352,1352,1352,0
|
|
20240612,132900,230311992,1352,1350,1352,1350,2
|
|
20240612,132800,230309290,1350,1350,1350,1350,941
|
|
20240612,132700,229038940,1352,1352,1352,1352,0
|
|
20240612,132600,229038940,1352,1352,1352,1352,0
|
|
20240612,132500,229038940,1352,1351,1352,1350,10822
|
|
20240612,132400,214428754,1352,1352,1352,1352,13
|
|
20240612,132300,214411178,1352,1352,1352,1352,0
|
|
20240612,132200,214411178,1352,1352,1352,1352,200
|
|
20240612,132100,214140778,1352,1352,1352,1352,10
|
|
20240612,132000,214127258,1352,1352,1352,1352,10
|
|
20240612,131900,214113738,1352,1352,1352,1352,110
|
|
20240612,131800,213965018,1352,1352,1352,1352,10
|
|
20240612,131700,213951498,1352,1352,1352,1352,100
|
|
20240612,131600,213816298,1352,1351,1352,1351,1067
|
|
20240612,131500,212374780,1351,1351,1351,1351,40
|
|
20240612,131400,212320740,1351,1351,1351,1351,0
|
|
20240612,131300,212320740,1351,1351,1351,1351,75
|
|
20240612,131200,212219415,1351,1351,1351,1351,1
|
|
20240612,131100,212218064,1349,1351,1351,1349,867
|
|
20240612,131000,211046983,1351,1351,1351,1351,0
|
|
20240612,130900,211046983,1351,1350,1351,1349,3556
|
|
20240612,130800,206249408,1351,1351,1351,1351,300
|
|
20240612,130700,205844108,1351,1350,1351,1350,5
|
|
20240612,130600,205837357,1351,1351,1351,1351,2
|
|
20240612,130500,205834655,1351,1351,1351,1351,0
|
|
20240612,130400,205834655,1351,1351,1351,1351,0
|
|
20240612,130300,205834655,1351,1351,1351,1351,0
|
|
20240612,130200,205834655,1351,1351,1351,1351,0
|
|
20240612,130100,205834655,1351,1351,1351,1351,0
|
|
20240612,130000,205834655,1351,1351,1351,1351,0
|
|
20240612,125900,205834655,1351,1351,1351,1351,0
|
|
20240612,125800,205834655,1351,1351,1351,1351,2
|
|
20240612,125700,205831953,1351,1351,1351,1351,6
|
|
20240612,125600,205823847,1350,1351,1351,1350,108
|
|
20240612,125500,205678024,1351,1351,1351,1349,319
|
|
20240612,125400,205247365,1351,1351,1351,1351,0
|
|
20240612,125300,205247365,1351,1351,1351,1351,40
|
|
20240612,125200,205193325,1351,1351,1351,1351,0
|
|
20240612,125100,205193325,1351,1351,1351,1351,0
|
|
20240612,125000,205193325,1351,1351,1351,1351,0
|
|
20240612,124900,205193325,1351,1351,1351,1351,0
|
|
20240612,124800,205193325,1351,1351,1351,1350,5
|
|
20240612,124700,205186572,1351,1351,1351,1351,0
|
|
20240612,124600,205186572,1351,1351,1351,1351,0
|
|
20240612,124500,205186572,1351,1351,1351,1351,50
|
|
20240612,124400,205119022,1351,1351,1351,1351,251
|
|
20240612,124300,204779921,1351,1351,1351,1351,0
|
|
20240612,124200,204779921,1351,1351,1351,1351,0
|
|
20240612,124100,204779921,1351,1351,1351,1351,0
|
|
20240612,124000,204779921,1351,1351,1351,1351,0
|
|
20240612,123900,204779921,1351,1351,1351,1351,0
|
|
20240612,123800,204779921,1351,1351,1351,1351,0
|
|
20240612,123700,204779921,1351,1351,1351,1351,1
|
|
20240612,123600,204778570,1348,1351,1351,1348,401
|
|
20240612,123500,204237735,1350,1350,1350,1350,37
|
|
20240612,123400,204187785,1350,1350,1350,1350,341
|
|
20240612,123300,203727435,1350,1350,1350,1350,610
|
|
20240612,123200,202903935,1350,1350,1350,1350,1314
|
|
20240612,123100,201130035,1350,1350,1350,1350,862
|
|
20240612,123000,199966335,1350,1350,1350,1350,903
|
|
20240612,122900,198747285,1350,1350,1350,1349,500
|
|
20240612,122800,198072353,1350,1350,1350,1350,1155
|
|
20240612,122700,196513103,1350,1349,1350,1349,17
|
|
20240612,122600,196490169,1348,1348,1348,1348,0
|
|
20240612,122500,196490169,1348,1348,1349,1348,172
|
|
20240612,122400,196258312,1349,1349,1349,1349,200
|
|
20240612,122300,195988512,1349,1349,1349,1348,5584
|
|
20240612,122200,188456361,1350,1350,1350,1350,101
|
|
20240612,122100,188320011,1350,1350,1350,1350,10
|
|
20240612,122000,188306511,1350,1350,1350,1350,100
|
|
20240612,121900,188171511,1350,1350,1350,1350,200
|
|
20240612,121800,187901511,1350,1351,1351,1350,4602
|
|
20240612,121700,181687541,1352,1351,1352,1351,222
|
|
20240612,121600,181387519,1352,1352,1352,1352,201
|
|
20240612,121500,181115767,1352,1352,1352,1352,0
|
|
20240612,121400,181115767,1352,1352,1352,1352,0
|
|
20240612,121300,181115767,1352,1352,1352,1352,0
|
|
20240612,121200,181115767,1352,1352,1352,1352,0
|
|
20240612,121100,181115767,1352,1352,1352,1352,1
|
|
20240612,121000,181114415,1353,1353,1353,1353,59
|
|
20240612,120900,181034588,1352,1352,1352,1352,0
|
|
20240612,120800,181034588,1352,1352,1352,1352,0
|
|
20240612,120700,181034588,1352,1352,1352,1352,0
|
|
20240612,120600,181034588,1352,1352,1352,1352,0
|
|
20240612,120500,181034588,1352,1352,1352,1352,0
|
|
20240612,120400,181034588,1352,1352,1352,1352,41
|
|
20240612,120300,180979156,1351,1351,1351,1351,0
|
|
20240612,120200,180979156,1351,1351,1351,1351,8
|
|
20240612,120100,180968348,1351,1351,1351,1351,55
|
|
20240612,120000,180894043,1358,1358,1358,1358,0
|
|
20240612,115900,180894043,1358,1358,1358,1358,70
|
|
20240612,115800,180798983,1358,1358,1358,1358,35
|
|
20240612,115700,180751453,1357,1355,1357,1355,100
|
|
20240612,115600,180615885,1355,1355,1355,1355,0
|
|
20240612,115500,180615885,1355,1355,1355,1355,1
|
|
20240612,115400,180614530,1350,1350,1350,1350,0
|
|
20240612,115300,180614530,1350,1350,1350,1350,0
|
|
20240612,115200,180614530,1350,1350,1350,1350,0
|
|
20240612,115100,180614530,1350,1350,1350,1350,0
|
|
20240612,115000,180614530,1350,1350,1350,1350,1504
|
|
20240612,114900,178584130,1350,1350,1350,1350,1000
|
|
20240612,114800,177234130,1350,1351,1351,1350,1000
|
|
20240612,114700,175883429,1357,1357,1357,1357,0
|
|
20240612,114600,175883429,1357,1357,1357,1357,0
|
|
20240612,114500,175883429,1357,1357,1357,1357,0
|
|
20240612,114400,175883429,1357,1357,1357,1357,0
|
|
20240612,114300,175883429,1357,1357,1357,1357,0
|
|
20240612,114200,175883429,1357,1357,1357,1357,0
|
|
20240612,114100,175883429,1357,1351,1357,1351,3
|
|
20240612,114000,175879364,1350,1350,1350,1350,0
|
|
20240612,113900,175879364,1350,1350,1350,1350,0
|
|
20240612,113800,175879364,1350,1352,1352,1350,1000
|
|
20240612,113700,174528440,1352,1352,1352,1352,0
|
|
20240612,113600,174528440,1352,1352,1352,1352,182
|
|
20240612,113500,174282376,1353,1353,1353,1353,165
|
|
20240612,113400,174059131,1353,1353,1353,1353,9000
|
|
20240612,113300,161882131,1353,1353,1353,1353,500
|
|
20240612,113200,161205631,1359,1359,1359,1359,0
|
|
20240612,113100,161205631,1359,1359,1359,1359,0
|
|
20240612,113000,161205631,1359,1359,1359,1359,0
|
|
20240612,112900,161205631,1359,1359,1359,1359,0
|
|
20240612,112800,161205631,1359,1359,1359,1359,1
|
|
20240612,112700,161204272,1353,1353,1353,1353,3338
|
|
20240612,112600,156687958,1353,1353,1353,1353,1000
|
|
20240612,112500,155334958,1354,1359,1359,1354,101
|
|
20240612,112400,155198199,1352,1352,1352,1352,0
|
|
20240612,112300,155198199,1352,1352,1352,1352,0
|
|
20240612,112200,155198199,1352,1352,1352,1352,0
|
|
20240612,112100,155198199,1352,1352,1352,1352,386
|
|
20240612,112000,154676327,1352,1352,1352,1352,0
|
|
20240612,111900,154676327,1352,1352,1352,1352,0
|
|
20240612,111800,154676327,1352,1354,1354,1351,8044
|
|
20240612,111700,143805346,1352,1354,1354,1352,1000
|
|
20240612,111600,142451534,1354,1354,1354,1354,0
|
|
20240612,111500,142451534,1354,1354,1354,1354,1001
|
|
20240612,111400,141096180,1354,1354,1354,1354,93
|
|
20240612,111300,140970258,1353,1353,1353,1353,0
|
|
20240612,111200,140970258,1353,1353,1353,1353,1000
|
|
20240612,111100,139617258,1352,1352,1352,1352,0
|
|
20240612,111000,139617258,1352,1352,1352,1352,0
|
|
20240612,110900,139617258,1352,1352,1352,1352,1000
|
|
20240612,110800,138265258,1361,1361,1361,1361,0
|
|
20240612,110700,138265258,1361,1361,1361,1361,0
|
|
20240612,110600,138265258,1361,1361,1361,1361,2
|
|
20240612,110500,138262536,1361,1361,1361,1361,50
|
|
20240612,110400,138194486,1352,1352,1352,1352,0
|
|
20240612,110300,138194486,1352,1352,1352,1352,0
|
|
20240612,110200,138194486,1352,1352,1352,1351,1371
|
|
20240612,110100,136341461,1352,1358,1358,1352,1101
|
|
20240612,110000,134852303,1351,1351,1351,1351,0
|
|
20240612,105900,134852303,1351,1351,1351,1351,0
|
|
20240612,105800,134852303,1351,1351,1351,1351,0
|
|
20240612,105700,134852303,1351,1351,1351,1351,0
|
|
20240612,105600,134852303,1351,1351,1351,1351,0
|
|
20240612,105500,134852303,1351,1352,1352,1351,2103
|
|
20240612,105400,132010250,1352,1354,1354,1352,4262
|
|
20240612,105300,126244655,1354,1354,1354,1354,0
|
|
20240612,105200,126244655,1354,1355,1355,1354,500
|
|
20240612,105100,125567650,1358,1358,1358,1354,1111
|
|
20240612,105000,124062612,1358,1358,1358,1358,300
|
|
20240612,104900,123655212,1355,1358,1358,1355,6742
|
|
20240612,104800,114515434,1362,1362,1362,1362,0
|
|
20240612,104700,114515434,1362,1362,1362,1362,0
|
|
20240612,104600,114515434,1362,1362,1362,1362,0
|
|
20240612,104500,114515434,1362,1362,1362,1362,0
|
|
20240612,104400,114515434,1362,1362,1362,1362,0
|
|
20240612,104300,114515434,1362,1362,1362,1362,0
|
|
20240612,104200,114515434,1362,1362,1362,1362,0
|
|
20240612,104100,114515434,1362,1362,1362,1362,0
|
|
20240612,104000,114515434,1362,1362,1362,1362,0
|
|
20240612,103900,114515434,1362,1362,1362,1362,0
|
|
20240612,103800,114515434,1362,1362,1362,1362,0
|
|
20240612,103700,114515434,1362,1362,1362,1362,6
|
|
20240612,103600,114507262,1362,1362,1362,1362,0
|
|
20240612,103500,114507262,1362,1362,1362,1362,0
|
|
20240612,103400,114507262,1362,1362,1362,1362,0
|
|
20240612,103300,114507262,1362,1362,1362,1362,0
|
|
20240612,103200,114507262,1362,1362,1362,1362,0
|
|
20240612,103100,114507262,1362,1362,1362,1362,0
|
|
20240612,103000,114507262,1362,1362,1362,1362,0
|
|
20240612,102900,114507262,1362,1362,1362,1362,0
|
|
20240612,102800,114507262,1362,1362,1362,1362,1012
|
|
20240612,102700,113128918,1362,1362,1362,1362,0
|
|
20240612,102600,113128918,1362,1362,1362,1362,0
|
|
20240612,102500,113128918,1362,1362,1362,1362,0
|
|
20240612,102400,113128918,1362,1362,1362,1362,0
|
|
20240612,102300,113128918,1362,1362,1362,1362,0
|
|
20240612,102200,113128918,1362,1362,1362,1362,0
|
|
20240612,102100,113128918,1362,1362,1362,1362,0
|
|
20240612,102000,113128918,1362,1362,1362,1362,0
|
|
20240612,101900,113128918,1362,1362,1362,1362,0
|
|
20240612,101800,113128918,1362,1362,1362,1362,0
|
|
20240612,101700,113128918,1362,1362,1362,1362,1
|
|
20240612,101600,113127556,1357,1357,1357,1357,0
|
|
20240612,101500,113127556,1357,1357,1357,1357,9
|
|
20240612,101400,113115343,1357,1357,1357,1357,0
|
|
20240612,101300,113115343,1357,1357,1357,1357,2649
|
|
20240612,101200,109520650,1357,1357,1357,1357,1000
|
|
20240612,101100,108163650,1356,1356,1356,1356,1840
|
|
20240612,101000,105668610,1356,1356,1356,1356,0
|
|
20240612,100900,105668610,1356,1356,1356,1356,820
|
|
20240612,100800,104556690,1357,1357,1357,1357,0
|
|
20240612,100700,104556690,1357,1362,1362,1357,479
|
|
20240612,100600,103906642,1362,1361,1362,1361,28
|
|
20240612,100500,103868533,1361,1361,1361,1361,1
|
|
20240612,100400,103867172,1355,1356,1356,1355,2010
|
|
20240612,100300,101143119,1356,1360,1360,1356,1230
|
|
20240612,100200,99475199,1356,1356,1356,1356,0
|
|
20240612,100100,99475199,1356,1356,1356,1356,0
|
|
20240612,100000,99475199,1356,1356,1356,1356,0
|
|
20240612,095900,99475199,1356,1356,1364,1356,2807
|
|
20240612,095800,95668859,1364,1359,1364,1357,10318
|
|
20240612,095700,81665033,1364,1361,1364,1358,2871
|
|
20240612,095600,77761801,1364,1364,1364,1364,4
|
|
20240612,095500,77756345,1369,1369,1369,1369,1
|
|
20240612,095400,77754976,1370,1370,1370,1370,0
|
|
20240612,095300,77754976,1370,1370,1370,1370,0
|
|
20240612,095200,77754976,1370,1369,1370,1369,1000
|
|
20240612,095100,76385356,1370,1369,1370,1366,15558
|
|
20240612,095000,55124761,1369,1369,1369,1369,1879
|
|
20240612,094900,52552410,1369,1369,1369,1369,11
|
|
20240612,094800,52537351,1366,1362,1366,1362,7179
|
|
20240612,094700,42754253,1361,1361,1361,1361,320
|
|
20240612,094600,42318733,1361,1361,1361,1361,0
|
|
20240612,094500,42318733,1361,1361,1361,1359,403
|
|
20240612,094400,41771048,1361,1361,1361,1361,0
|
|
20240612,094300,41771048,1361,1361,1361,1361,0
|
|
20240612,094200,41771048,1361,1361,1361,1361,100
|
|
20240612,094100,41634948,1362,1362,1362,1362,0
|
|
20240612,094000,41634948,1362,1362,1362,1362,0
|
|
20240612,093900,41634948,1362,1362,1362,1362,2
|
|
20240612,093800,41632224,1362,1362,1362,1362,2
|
|
20240612,093700,41629500,1362,1362,1362,1362,1
|
|
20240612,093600,41628138,1360,1360,1360,1360,18
|
|
20240612,093500,41603658,1359,1359,1359,1358,362
|
|
20240612,093400,41111900,1359,1358,1359,1358,985
|
|
20240612,093300,39774255,1359,1359,1359,1359,619
|
|
20240612,093200,38933034,1359,1359,1359,1359,4
|
|
20240612,093100,38927598,1360,1360,1360,1360,0
|
|
20240612,093000,38927598,1360,1360,1360,1360,0
|
|
20240612,092900,38927598,1360,1360,1360,1360,1
|
|
20240612,092800,38926238,1358,1360,1360,1358,3691
|
|
20240612,092700,33913175,1360,1360,1360,1360,1
|
|
20240612,092600,33911815,1362,1362,1362,1362,80
|
|
20240612,092500,33802855,1362,1362,1362,1362,0
|
|
20240612,092400,33802855,1362,1362,1362,1362,588
|
|
20240612,092300,33001999,1365,1365,1365,1365,0
|
|
20240612,092200,33001999,1365,1365,1365,1365,0
|
|
20240612,092100,33001999,1365,1365,1365,1365,0
|
|
20240612,092000,33001999,1365,1365,1365,1365,1000
|
|
20240612,091900,31636999,1364,1364,1364,1364,1001
|
|
20240612,091800,30271635,1357,1364,1365,1357,4102
|
|
20240612,091700,24704104,1363,1362,1363,1354,4100
|
|
20240612,091600,19140909,1363,1363,1363,1363,0
|
|
20240612,091500,19140909,1363,1357,1363,1357,328
|
|
20240612,091400,18695807,1357,1358,1358,1357,2168
|
|
20240612,091300,15753828,1358,1364,1364,1358,1065
|
|
20240612,091200,14301558,1364,1364,1364,1364,0
|
|
20240612,091100,14301558,1364,1364,1364,1364,1000
|
|
20240612,091000,12937558,1364,1364,1364,1364,16
|
|
20240612,090900,12915734,1357,1357,1357,1357,869
|
|
20240612,090800,11736501,1357,1357,1357,1357,600
|
|
20240612,090700,10922301,1357,1369,1369,1357,6011
|
|
20240612,090600,2745358,1370,1370,1370,1370,0
|
|
20240612,090500,2745358,1370,1370,1370,1370,0
|
|
20240612,090400,2745358,1370,1370,1370,1370,2
|
|
20240612,090300,2742618,1360,1360,1360,1360,980
|
|
20240612,090200,1409818,1369,1369,1369,1369,20
|
|
20240612,090100,1382438,1370,1370,1370,1370,1
|
|
20240612,090000,1381068,1362,1362,1362,1362,1014
|