601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185800,286883406,1350,1350,1350,1350,2247
|
|
20240613,185700,286883406,1350,1350,1350,1350,0
|
|
20240613,185600,286883406,1350,1350,1350,1350,0
|
|
20240613,185500,286883406,1350,1350,1350,1350,0
|
|
20240613,185400,286883406,1350,1350,1350,1350,0
|
|
20240613,185300,286883406,1350,1350,1350,1350,0
|
|
20240613,185200,286883406,1350,1350,1350,1350,0
|
|
20240613,185100,286883406,1350,1350,1350,1350,0
|
|
20240613,185000,286883406,1350,1350,1350,1350,0
|
|
20240613,184900,286883406,1350,1350,1350,1350,0
|
|
20240613,184800,286883406,1350,1350,1350,1350,0
|
|
20240613,184700,286883406,1350,1350,1350,1350,0
|
|
20240613,184600,286883406,1350,1350,1350,1350,0
|
|
20240613,184500,286883406,1350,1350,1350,1350,0
|
|
20240613,184400,286883406,1350,1350,1350,1350,0
|
|
20240613,184300,286883406,1350,1350,1350,1350,0
|
|
20240613,184200,286883406,1350,1350,1350,1350,0
|
|
20240613,184100,286883406,1350,1350,1350,1350,0
|
|
20240613,184000,286883406,1350,1350,1350,1350,0
|
|
20240613,183900,286883406,1350,1350,1350,1350,0
|
|
20240613,183800,286883406,1350,1350,1350,1350,0
|
|
20240613,183700,286883406,1350,1350,1350,1350,0
|
|
20240613,183600,286883406,1350,1350,1350,1350,0
|
|
20240613,183500,286883406,1350,1350,1350,1350,0
|
|
20240613,183400,286883406,1350,1350,1350,1350,0
|
|
20240613,183300,286883406,1350,1350,1350,1350,0
|
|
20240613,183200,286883406,1350,1350,1350,1350,0
|
|
20240613,183100,286883406,1350,1350,1350,1350,0
|
|
20240613,183000,286883406,1350,1350,1350,1350,0
|
|
20240613,182900,286883406,1350,1350,1350,1350,0
|
|
20240613,182800,286883406,1350,1350,1350,1350,2247
|
|
20240613,182700,286883406,1350,1350,1350,1350,0
|
|
20240613,182600,286883406,1350,1350,1350,1350,0
|
|
20240613,182500,286883406,1350,1350,1350,1350,0
|
|
20240613,182400,286883406,1350,1350,1350,1350,0
|
|
20240613,182300,286883406,1350,1350,1350,1350,0
|
|
20240613,182200,286883406,1350,1350,1350,1350,0
|
|
20240613,182100,286883406,1350,1350,1350,1350,0
|
|
20240613,182000,286883406,1350,1350,1350,1350,0
|
|
20240613,181900,286883406,1350,1350,1350,1350,0
|
|
20240613,181800,286883406,1350,1350,1350,1350,0
|
|
20240613,181700,286883406,1350,1350,1350,1350,0
|
|
20240613,181600,286883406,1350,1350,1350,1350,0
|
|
20240613,181500,286883406,1350,1350,1350,1350,0
|
|
20240613,181400,286883406,1350,1350,1350,1350,0
|
|
20240613,181300,286883406,1350,1350,1350,1350,0
|
|
20240613,181200,286883406,1350,1350,1350,1350,0
|
|
20240613,181100,286883406,1350,1350,1350,1350,0
|
|
20240613,181000,286883406,1350,1350,1350,1350,0
|
|
20240613,180900,286883406,1350,1350,1350,1350,0
|
|
20240613,180800,286883406,1350,1350,1350,1350,0
|
|
20240613,180700,286883406,1350,1350,1350,1350,0
|
|
20240613,180600,286883406,1350,1350,1350,1350,0
|
|
20240613,180500,286883406,1350,1350,1350,1350,0
|
|
20240613,180400,286883406,1350,1350,1350,1350,0
|
|
20240613,180300,286883406,1350,1350,1350,1350,0
|
|
20240613,180200,286883406,1350,1350,1350,1350,0
|
|
20240613,180100,286883406,1350,1350,1350,1350,0
|
|
20240613,180000,286883406,1350,1350,1350,1350,0
|
|
20240613,175900,286883406,1350,1350,1350,1350,0
|
|
20240613,175800,286883406,1350,1350,1350,1350,2247
|
|
20240613,175700,286883406,1350,1350,1350,1350,0
|
|
20240613,175600,286883406,1350,1350,1350,1350,0
|
|
20240613,175500,286883406,1350,1350,1350,1350,0
|
|
20240613,175400,286883406,1350,1350,1350,1350,0
|
|
20240613,175300,286883406,1350,1350,1350,1350,0
|
|
20240613,175200,286883406,1350,1350,1350,1350,0
|
|
20240613,175100,286883406,1350,1350,1350,1350,0
|
|
20240613,175000,286883406,1350,1350,1350,1350,0
|
|
20240613,174900,286883406,1350,1350,1350,1350,0
|
|
20240613,174800,286883406,1350,1350,1350,1350,0
|
|
20240613,174700,286883406,1350,1350,1350,1350,0
|
|
20240613,174600,286883406,1350,1350,1350,1350,0
|
|
20240613,174500,286883406,1350,1350,1350,1350,0
|
|
20240613,174400,286883406,1350,1350,1350,1350,0
|
|
20240613,174300,286883406,1350,1350,1350,1350,0
|
|
20240613,174200,286883406,1350,1350,1350,1350,0
|
|
20240613,174100,286883406,1350,1350,1350,1350,0
|
|
20240613,174000,286883406,1350,1350,1350,1350,0
|
|
20240613,173900,286883406,1350,1350,1350,1350,0
|
|
20240613,173800,286883406,1350,1350,1350,1350,0
|
|
20240613,173700,286883406,1350,1350,1350,1350,0
|
|
20240613,173600,286883406,1350,1350,1350,1350,0
|
|
20240613,173500,286883406,1350,1350,1350,1350,0
|
|
20240613,173400,286883406,1350,1350,1350,1350,0
|
|
20240613,173300,286883406,1350,1350,1350,1350,0
|
|
20240613,173200,286883406,1350,1350,1350,1350,0
|
|
20240613,173100,286883406,1350,1350,1350,1350,0
|
|
20240613,173000,286883406,1350,1350,1350,1350,0
|
|
20240613,172900,286883406,1350,1350,1350,1350,0
|
|
20240613,172800,286883406,1350,1350,1350,1350,2247
|
|
20240613,172700,286883406,1350,1350,1350,1350,0
|
|
20240613,172600,286883406,1350,1350,1350,1350,0
|
|
20240613,172500,286883406,1350,1350,1350,1350,0
|
|
20240613,172400,286883406,1350,1350,1350,1350,0
|
|
20240613,172300,286883406,1350,1350,1350,1350,0
|
|
20240613,172200,286883406,1350,1350,1350,1350,0
|
|
20240613,172100,286883406,1350,1350,1350,1350,0
|
|
20240613,172000,286883406,1350,1350,1350,1350,0
|
|
20240613,171900,286883406,1350,1350,1350,1350,0
|
|
20240613,171800,286883406,1350,1350,1350,1350,0
|
|
20240613,171700,286883406,1350,1350,1350,1350,0
|
|
20240613,171600,286883406,1350,1350,1350,1350,0
|
|
20240613,171500,286883406,1350,1350,1350,1350,0
|
|
20240613,171400,286883406,1350,1350,1350,1350,0
|
|
20240613,171300,286883406,1350,1350,1350,1350,0
|
|
20240613,171200,286883406,1350,1350,1350,1350,0
|
|
20240613,171100,286883406,1350,1350,1350,1350,0
|
|
20240613,171000,286883406,1350,1350,1350,1350,0
|
|
20240613,170900,286883406,1350,1350,1350,1350,0
|
|
20240613,170800,286883406,1350,1350,1350,1350,0
|
|
20240613,170700,286883406,1350,1350,1350,1350,0
|
|
20240613,170600,286883406,1350,1350,1350,1350,0
|
|
20240613,170500,286883406,1350,1350,1350,1350,0
|
|
20240613,170400,286883406,1350,1350,1350,1350,0
|
|
20240613,170300,286883406,1350,1350,1350,1350,0
|
|
20240613,170200,286883406,1350,1350,1350,1350,0
|
|
20240613,170100,286883406,1350,1350,1350,1350,0
|
|
20240613,170000,286883406,1350,1350,1350,1350,0
|
|
20240613,165900,286883406,1350,1350,1350,1350,0
|
|
20240613,165800,286883406,1350,1350,1350,1350,2247
|
|
20240613,165700,286883406,1350,1350,1350,1350,0
|
|
20240613,165600,286883406,1350,1350,1350,1350,0
|
|
20240613,165500,286883406,1350,1350,1350,1350,0
|
|
20240613,165400,286883406,1350,1350,1350,1350,0
|
|
20240613,165300,286883406,1350,1350,1350,1350,0
|
|
20240613,165200,286883406,1350,1350,1350,1350,0
|
|
20240613,165100,286883406,1350,1350,1350,1350,0
|
|
20240613,165000,286883406,1350,1350,1350,1350,0
|
|
20240613,164900,286883406,1350,1350,1350,1350,0
|
|
20240613,164800,286883406,1350,1350,1350,1350,0
|
|
20240613,164700,286883406,1350,1350,1350,1350,0
|
|
20240613,164600,286883406,1350,1350,1350,1350,0
|
|
20240613,164500,286883406,1350,1350,1350,1350,0
|
|
20240613,164400,286883406,1350,1350,1350,1350,0
|
|
20240613,164300,286883406,1350,1350,1350,1350,0
|
|
20240613,164200,286883406,1350,1350,1350,1350,0
|
|
20240613,164100,286883406,1350,1350,1350,1350,0
|
|
20240613,164000,286883406,1350,1350,1350,1350,0
|
|
20240613,163900,286883406,1350,1350,1350,1350,0
|
|
20240613,163800,286883406,1350,1350,1350,1350,0
|
|
20240613,163700,286883406,1350,1350,1350,1350,0
|
|
20240613,163600,286883406,1350,1350,1350,1350,0
|
|
20240613,163500,286883406,1350,1350,1350,1350,0
|
|
20240613,163400,286883406,1350,1350,1350,1350,0
|
|
20240613,163300,286883406,1350,1350,1350,1350,0
|
|
20240613,163200,286883406,1350,1350,1350,1350,0
|
|
20240613,163100,286883406,1350,1350,1350,1350,0
|
|
20240613,163000,286883406,1350,1350,1350,1350,0
|
|
20240613,162900,286883406,1350,1350,1350,1350,0
|
|
20240613,162800,286883406,1350,1350,1350,1350,2247
|
|
20240613,162700,286883406,1350,1350,1350,1350,0
|
|
20240613,162600,286883406,1350,1350,1350,1350,0
|
|
20240613,162500,286883406,1350,1350,1350,1350,0
|
|
20240613,162400,286883406,1350,1350,1350,1350,0
|
|
20240613,162300,286883406,1350,1350,1350,1350,0
|
|
20240613,162200,286883406,1350,1350,1350,1350,0
|
|
20240613,162100,286883406,1350,1350,1350,1350,0
|
|
20240613,162000,286883406,1350,1350,1350,1350,0
|
|
20240613,161900,286883406,1350,1350,1350,1350,0
|
|
20240613,161800,286883406,1350,1350,1350,1350,0
|
|
20240613,161700,286883406,1350,1350,1350,1350,0
|
|
20240613,161600,286883406,1350,1350,1350,1350,0
|
|
20240613,161500,286883406,1350,1350,1350,1350,0
|
|
20240613,161400,286883406,1350,1350,1350,1350,0
|
|
20240613,161300,286883406,1350,1350,1350,1350,0
|
|
20240613,161200,286883406,1350,1350,1350,1350,0
|
|
20240613,161100,286883406,1350,1350,1350,1350,0
|
|
20240613,161000,286883406,1350,1350,1350,1350,0
|
|
20240613,160900,286883406,1350,1350,1350,1350,0
|
|
20240613,160800,286883406,1350,1350,1350,1350,0
|
|
20240613,160700,286883406,1350,1350,1350,1350,0
|
|
20240613,160600,286883406,1350,1350,1350,1350,0
|
|
20240613,160500,286883406,1350,1350,1350,1350,0
|
|
20240613,160400,286883406,1350,1350,1350,1350,0
|
|
20240613,160300,286883406,1350,1350,1350,1350,0
|
|
20240613,160200,286883406,1350,1350,1350,1350,0
|
|
20240613,160100,286883406,1350,1350,1350,1350,0
|
|
20240613,160000,286883406,1350,1350,1350,1350,0
|
|
20240613,155900,286883406,1350,1350,1350,1350,0
|
|
20240613,155800,286883406,1350,1350,1350,1350,2247
|
|
20240613,155700,286883406,1350,1350,1350,1350,0
|
|
20240613,155600,286883406,1350,1350,1350,1350,0
|
|
20240613,155500,286883406,1350,1350,1350,1350,0
|
|
20240613,155400,286883406,1350,1350,1350,1350,0
|
|
20240613,155300,286883406,1350,1350,1350,1350,0
|
|
20240613,155200,286883406,1350,1350,1350,1350,0
|
|
20240613,155100,286883406,1350,1350,1350,1350,0
|
|
20240613,155000,286883406,1350,1350,1350,1350,0
|
|
20240613,154900,286883406,1350,1350,1350,1350,0
|
|
20240613,154800,286883406,1350,1350,1350,1350,0
|
|
20240613,154700,286883406,1350,1350,1350,1350,0
|
|
20240613,154600,286883406,1350,1350,1350,1350,0
|
|
20240613,154500,286883406,1350,1350,1350,1350,0
|
|
20240613,154400,286883406,1350,1350,1350,1350,0
|
|
20240613,154300,286883406,1350,1350,1350,1350,0
|
|
20240613,154200,286883406,1350,1350,1350,1350,0
|
|
20240613,154100,286883406,1350,1350,1350,1350,0
|
|
20240613,154000,286883406,1350,1350,1350,1350,0
|
|
20240613,153900,286883406,1350,1350,1350,1350,0
|
|
20240613,153800,286883406,1350,1350,1350,1350,0
|
|
20240613,153700,286883406,1350,1350,1350,1350,0
|
|
20240613,153600,286883406,1350,1350,1350,1350,0
|
|
20240613,153500,286883406,1350,1350,1350,1350,0
|
|
20240613,153400,286883406,1350,1350,1350,1350,0
|
|
20240613,153300,286883406,1350,1350,1350,1350,0
|
|
20240613,153200,286883406,1350,1350,1350,1350,0
|
|
20240613,153100,286883406,1350,1350,1350,1350,0
|
|
20240613,153000,286883406,1350,1350,1350,1350,2247
|
|
20240613,152900,283849956,1350,1350,1350,1350,0
|
|
20240613,152800,283849956,1350,1350,1350,1350,0
|
|
20240613,152700,283849956,1350,1350,1350,1350,0
|
|
20240613,152600,283849956,1350,1350,1350,1350,0
|
|
20240613,152500,283849956,1350,1350,1350,1350,0
|
|
20240613,152400,283849956,1350,1350,1350,1350,0
|
|
20240613,152300,283849956,1350,1350,1350,1350,0
|
|
20240613,152200,283849956,1350,1350,1350,1350,0
|
|
20240613,152100,283849956,1350,1350,1350,1350,0
|
|
20240613,152000,283849956,1350,1350,1350,1350,0
|
|
20240613,151900,283849956,1350,1350,1350,1350,1
|
|
20240613,151800,283848606,1349,1350,1350,1349,501
|
|
20240613,151700,283172756,1349,1349,1349,1349,769
|
|
20240613,151600,282135375,1349,1349,1349,1349,8
|
|
20240613,151500,282124583,1349,1349,1349,1349,202
|
|
20240613,151400,281852085,1349,1349,1349,1349,0
|
|
20240613,151300,281852085,1349,1350,1350,1349,414
|
|
20240613,151200,281293597,1349,1349,1349,1349,354
|
|
20240613,151100,280816051,1350,1350,1350,1350,0
|
|
20240613,151000,280816051,1350,1349,1350,1349,2400
|
|
20240613,150900,277577251,1350,1350,1350,1350,0
|
|
20240613,150800,277577251,1350,1343,1350,1343,100
|
|
20240613,150700,277442944,1350,1350,1350,1350,1
|
|
20240613,150600,277441594,1349,1349,1349,1349,0
|
|
20240613,150500,277441594,1349,1349,1349,1349,8
|
|
20240613,150400,277430802,1349,1349,1349,1349,20
|
|
20240613,150300,277403822,1349,1348,1349,1348,700
|
|
20240613,150200,276459721,1348,1342,1348,1342,21
|
|
20240613,150100,276431533,1349,1349,1349,1349,0
|
|
20240613,150000,276431533,1349,1349,1349,1349,0
|
|
20240613,145900,276431533,1349,1349,1349,1349,0
|
|
20240613,145800,276431533,1349,1349,1349,1349,0
|
|
20240613,145700,276431533,1349,1349,1349,1349,0
|
|
20240613,145600,276431533,1349,1349,1349,1349,0
|
|
20240613,145500,276431533,1349,1349,1349,1349,0
|
|
20240613,145400,276431533,1349,1349,1349,1349,0
|
|
20240613,145300,276431533,1349,1349,1349,1349,8
|
|
20240613,145200,276420741,1348,1349,1349,1348,508
|
|
20240613,145100,275735457,1350,1350,1350,1350,0
|
|
20240613,145000,275735457,1350,1350,1350,1350,0
|
|
20240613,144900,275735457,1350,1350,1350,1350,0
|
|
20240613,144800,275735457,1350,1350,1350,1350,0
|
|
20240613,144700,275735457,1350,1350,1350,1350,0
|
|
20240613,144600,275735457,1350,1350,1350,1350,0
|
|
20240613,144500,275735457,1350,1349,1350,1349,1100
|
|
20240613,144400,274251159,1349,1348,1349,1348,3000
|
|
20240613,144300,270205359,1349,1349,1349,1349,0
|
|
20240613,144200,270205359,1349,1349,1349,1349,0
|
|
20240613,144100,270205359,1349,1349,1349,1349,0
|
|
20240613,144000,270205359,1349,1348,1349,1348,829
|
|
20240613,143900,269087538,1349,1345,1349,1345,383
|
|
20240613,143800,268572269,1345,1345,1345,1345,1
|
|
20240613,143700,268570924,1339,1339,1339,1339,0
|
|
20240613,143600,268570924,1339,1339,1339,1339,13
|
|
20240613,143500,268553517,1339,1339,1339,1339,1
|
|
20240613,143400,268552178,1339,1339,1339,1339,1
|
|
20240613,143300,268550839,1338,1339,1339,1338,400
|
|
20240613,143200,268015638,1339,1346,1346,1339,829
|
|
20240613,143100,266902615,1346,1346,1346,1346,0
|
|
20240613,143000,266902615,1346,1346,1346,1346,0
|
|
20240613,142900,266902615,1346,1346,1346,1346,3
|
|
20240613,142800,266898577,1346,1346,1346,1346,0
|
|
20240613,142700,266898577,1346,1346,1346,1346,1
|
|
20240613,142600,266897231,1339,1339,1339,1339,0
|
|
20240613,142500,266897231,1339,1343,1343,1339,3250
|
|
20240613,142400,262541750,1343,1343,1343,1343,393
|
|
20240613,142300,262013951,1343,1343,1343,1343,3
|
|
20240613,142200,262009922,1343,1343,1343,1343,4
|
|
20240613,142100,262004550,1343,1343,1343,1343,2238
|
|
20240613,142000,258998916,1340,1340,1340,1340,3306
|
|
20240613,141900,254568876,1340,1343,1343,1340,21498
|
|
20240613,141800,225741661,1343,1343,1343,1343,500
|
|
20240613,141700,225070161,1349,1349,1349,1349,0
|
|
20240613,141600,225070161,1349,1349,1349,1349,0
|
|
20240613,141500,225070161,1349,1349,1349,1349,0
|
|
20240613,141400,225070161,1349,1349,1349,1349,0
|
|
20240613,141300,225070161,1349,1349,1349,1349,0
|
|
20240613,141200,225070161,1349,1349,1349,1349,0
|
|
20240613,141100,225070161,1349,1349,1349,1349,0
|
|
20240613,141000,225070161,1349,1349,1349,1349,0
|
|
20240613,140900,225070161,1349,1349,1349,1349,0
|
|
20240613,140800,225070161,1349,1349,1349,1349,0
|
|
20240613,140700,225070161,1349,1349,1349,1349,0
|
|
20240613,140600,225070161,1349,1349,1349,1349,0
|
|
20240613,140500,225070161,1349,1349,1349,1349,0
|
|
20240613,140400,225070161,1349,1349,1349,1349,100
|
|
20240613,140300,224935261,1349,1349,1349,1349,0
|
|
20240613,140200,224935261,1349,1343,1349,1343,51
|
|
20240613,140100,224866762,1343,1349,1349,1343,81
|
|
20240613,140000,224757793,1349,1349,1349,1349,1
|
|
20240613,135900,224756444,1343,1343,1343,1343,0
|
|
20240613,135800,224756444,1343,1343,1343,1343,0
|
|
20240613,135700,224756444,1343,1343,1343,1343,0
|
|
20240613,135600,224756444,1343,1343,1343,1343,583
|
|
20240613,135500,223973475,1343,1343,1343,1343,1
|
|
20240613,135400,223972132,1343,1343,1343,1343,430
|
|
20240613,135300,223394642,1343,1343,1343,1343,192
|
|
20240613,135200,223136786,1343,1344,1344,1343,13794
|
|
20240613,135100,204611398,1344,1344,1344,1344,14
|
|
20240613,135000,204592582,1349,1349,1349,1349,16
|
|
20240613,134900,204570998,1349,1349,1349,1349,0
|
|
20240613,134800,204570998,1349,1349,1349,1349,0
|
|
20240613,134700,204570998,1349,1349,1349,1349,700
|
|
20240613,134600,203626698,1349,1349,1349,1349,8
|
|
20240613,134500,203615906,1349,1349,1349,1349,1
|
|
20240613,134400,203614557,1343,1343,1343,1343,0
|
|
20240613,134300,203614557,1343,1343,1343,1343,0
|
|
20240613,134200,203614557,1343,1343,1343,1343,0
|
|
20240613,134100,203614557,1343,1343,1343,1343,0
|
|
20240613,134000,203614557,1343,1343,1343,1343,0
|
|
20240613,133900,203614557,1343,1346,1346,1343,5500
|
|
20240613,133800,196222758,1346,1346,1346,1346,127
|
|
20240613,133700,196051816,1346,1347,1347,1346,51
|
|
20240613,133600,195983153,1350,1350,1350,1350,40
|
|
20240613,133500,195929153,1347,1347,1347,1347,50
|
|
20240613,133400,195861803,1347,1350,1350,1347,11240
|
|
20240613,133300,180721520,1350,1350,1350,1350,1260
|
|
20240613,133200,179020520,1350,1350,1350,1350,1708
|
|
20240613,133100,176714720,1348,1348,1348,1348,546
|
|
20240613,133000,175978712,1350,1350,1350,1350,0
|
|
20240613,132900,175978712,1350,1350,1350,1350,0
|
|
20240613,132800,175978712,1350,1350,1350,1350,2
|
|
20240613,132700,175976012,1350,1350,1350,1350,0
|
|
20240613,132600,175976012,1350,1350,1350,1350,1002
|
|
20240613,132500,174623312,1350,1350,1350,1350,0
|
|
20240613,132400,174623312,1350,1350,1350,1350,1
|
|
20240613,132300,174621962,1350,1350,1350,1350,999
|
|
20240613,132200,173273312,1349,1349,1349,1349,0
|
|
20240613,132100,173273312,1349,1349,1349,1349,0
|
|
20240613,132000,173273312,1349,1349,1349,1349,221
|
|
20240613,131900,172975183,1350,1350,1350,1350,1
|
|
20240613,131800,172973833,1351,1351,1351,1351,0
|
|
20240613,131700,172973833,1351,1351,1351,1351,0
|
|
20240613,131600,172973833,1351,1351,1351,1351,0
|
|
20240613,131500,172973833,1351,1351,1351,1351,0
|
|
20240613,131400,172973833,1351,1351,1351,1351,0
|
|
20240613,131300,172973833,1351,1351,1351,1351,0
|
|
20240613,131200,172973833,1351,1351,1351,1351,0
|
|
20240613,131100,172973833,1351,1347,1351,1347,2093
|
|
20240613,131000,170154558,1350,1350,1350,1350,212
|
|
20240613,130900,169868358,1350,1350,1350,1350,319
|
|
20240613,130800,169437708,1350,1350,1350,1350,0
|
|
20240613,130700,169437708,1350,1350,1350,1350,0
|
|
20240613,130600,169437708,1350,1350,1350,1350,0
|
|
20240613,130500,169437708,1350,1350,1350,1350,500
|
|
20240613,130400,168762708,1350,1350,1350,1350,0
|
|
20240613,130300,168762708,1350,1350,1350,1350,0
|
|
20240613,130200,168762708,1350,1350,1350,1350,0
|
|
20240613,130100,168762708,1350,1350,1350,1350,1785
|
|
20240613,130000,166352958,1350,1350,1350,1350,0
|
|
20240613,125900,166352958,1350,1350,1350,1350,1
|
|
20240613,125800,166351608,1350,1350,1350,1350,0
|
|
20240613,125700,166351608,1350,1350,1350,1345,2055
|
|
20240613,125600,163587358,1350,1350,1350,1350,50
|
|
20240613,125500,163519858,1350,1350,1350,1350,1
|
|
20240613,125400,163518508,1345,1350,1350,1345,840
|
|
20240613,125300,162388458,1350,1350,1350,1350,1
|
|
20240613,125200,162387108,1345,1350,1350,1345,184
|
|
20240613,125100,162138893,1350,1350,1350,1350,0
|
|
20240613,125000,162138893,1350,1350,1350,1350,150
|
|
20240613,124900,161936393,1350,1345,1350,1345,4384
|
|
20240613,124800,156039908,1345,1345,1345,1345,10
|
|
20240613,124700,156026458,1345,1344,1345,1344,501
|
|
20240613,124600,155353113,1345,1345,1345,1345,0
|
|
20240613,124500,155353113,1345,1345,1345,1345,0
|
|
20240613,124400,155353113,1345,1345,1345,1345,1
|
|
20240613,124300,155351768,1344,1344,1344,1344,650
|
|
20240613,124200,154478168,1345,1345,1345,1345,0
|
|
20240613,124100,154478168,1345,1346,1346,1345,2017
|
|
20240613,124000,151765283,1345,1345,1345,1345,0
|
|
20240613,123900,151765283,1345,1345,1345,1345,10
|
|
20240613,123800,151751833,1346,1346,1346,1346,0
|
|
20240613,123700,151751833,1346,1346,1346,1346,1136
|
|
20240613,123600,150222777,1346,1346,1346,1346,500
|
|
20240613,123500,149549777,1346,1347,1347,1346,1364
|
|
20240613,123400,147713797,1350,1350,1350,1350,0
|
|
20240613,123300,147713797,1350,1350,1350,1350,0
|
|
20240613,123200,147713797,1350,1350,1350,1350,2
|
|
20240613,123100,147711097,1350,1350,1350,1350,1
|
|
20240613,123000,147709747,1347,1347,1347,1347,2000
|
|
20240613,122900,145015747,1350,1350,1350,1350,0
|
|
20240613,122800,145015747,1350,1350,1350,1350,0
|
|
20240613,122700,145015747,1350,1350,1350,1350,0
|
|
20240613,122600,145015747,1350,1350,1350,1350,0
|
|
20240613,122500,145015747,1350,1350,1350,1345,1914
|
|
20240613,122400,142435272,1345,1345,1345,1345,0
|
|
20240613,122300,142435272,1345,1346,1346,1345,2001
|
|
20240613,122200,139742813,1346,1346,1346,1346,388
|
|
20240613,122100,139220565,1350,1350,1350,1350,0
|
|
20240613,122000,139220565,1350,1350,1350,1350,0
|
|
20240613,121900,139220565,1350,1350,1350,1350,0
|
|
20240613,121800,139220565,1350,1350,1350,1350,0
|
|
20240613,121700,139220565,1350,1350,1350,1350,2
|
|
20240613,121600,139217865,1350,1350,1350,1350,0
|
|
20240613,121500,139217865,1350,1350,1350,1350,1
|
|
20240613,121400,139216515,1345,1345,1345,1345,0
|
|
20240613,121300,139216515,1345,1352,1352,1345,11301
|
|
20240613,121200,124012387,1346,1351,1354,1346,10061
|
|
20240613,121100,110452227,1354,1354,1354,1354,0
|
|
20240613,121000,110452227,1354,1354,1354,1354,2962
|
|
20240613,120900,106441679,1359,1359,1359,1359,0
|
|
20240613,120800,106441679,1359,1354,1359,1354,28
|
|
20240613,120700,106403762,1359,1359,1359,1359,0
|
|
20240613,120600,106403762,1359,1359,1359,1359,0
|
|
20240613,120500,106403762,1359,1359,1359,1359,0
|
|
20240613,120400,106403762,1359,1359,1359,1359,0
|
|
20240613,120300,106403762,1359,1359,1359,1359,0
|
|
20240613,120200,106403762,1359,1359,1359,1359,0
|
|
20240613,120100,106403762,1359,1359,1359,1359,0
|
|
20240613,120000,106403762,1359,1359,1359,1359,1
|
|
20240613,115900,106402403,1354,1354,1354,1354,227
|
|
20240613,115800,106095045,1360,1360,1360,1360,0
|
|
20240613,115700,106095045,1360,1360,1360,1360,0
|
|
20240613,115600,106095045,1360,1360,1360,1360,0
|
|
20240613,115500,106095045,1360,1360,1360,1360,0
|
|
20240613,115400,106095045,1360,1360,1360,1360,0
|
|
20240613,115300,106095045,1360,1360,1360,1360,0
|
|
20240613,115200,106095045,1360,1360,1360,1360,0
|
|
20240613,115100,106095045,1360,1360,1360,1360,0
|
|
20240613,115000,106095045,1360,1354,1360,1354,77
|
|
20240613,114900,105990781,1360,1360,1360,1360,0
|
|
20240613,114800,105990781,1360,1360,1360,1360,1
|
|
20240613,114700,105989421,1354,1358,1358,1354,16
|
|
20240613,114600,105967741,1360,1360,1360,1360,0
|
|
20240613,114500,105967741,1360,1360,1360,1360,0
|
|
20240613,114400,105967741,1360,1360,1360,1358,1002
|
|
20240613,114300,104607021,1358,1359,1359,1358,5000
|
|
20240613,114200,97816131,1360,1359,1360,1359,41
|
|
20240613,114100,97760411,1360,1360,1360,1360,0
|
|
20240613,114000,97760411,1360,1360,1360,1360,0
|
|
20240613,113900,97760411,1360,1360,1360,1360,0
|
|
20240613,113800,97760411,1360,1360,1360,1360,2000
|
|
20240613,113700,95040411,1360,1360,1360,1360,74
|
|
20240613,113600,94939771,1360,1360,1360,1360,300
|
|
20240613,113500,94531771,1360,1360,1360,1360,4
|
|
20240613,113400,94526331,1359,1359,1359,1359,498
|
|
20240613,113300,93849549,1359,1358,1359,1358,31
|
|
20240613,113200,93807450,1358,1358,1358,1358,56
|
|
20240613,113100,93731402,1358,1358,1358,1358,0
|
|
20240613,113000,93731402,1358,1358,1358,1358,0
|
|
20240613,112900,93731402,1358,1358,1358,1358,0
|
|
20240613,112800,93731402,1358,1358,1358,1358,0
|
|
20240613,112700,93731402,1358,1358,1358,1358,0
|
|
20240613,112600,93731402,1358,1358,1358,1358,100
|
|
20240613,112500,93595602,1358,1358,1358,1358,2
|
|
20240613,112400,93592886,1359,1359,1359,1359,0
|
|
20240613,112300,93592886,1359,1359,1359,1359,1
|
|
20240613,112200,93591527,1358,1358,1358,1358,507
|
|
20240613,112100,92903021,1358,1358,1358,1358,0
|
|
20240613,112000,92903021,1358,1358,1358,1358,0
|
|
20240613,111900,92903021,1358,1359,1359,1358,4410
|
|
20240613,111800,86912220,1360,1360,1360,1360,0
|
|
20240613,111700,86912220,1360,1360,1360,1360,0
|
|
20240613,111600,86912220,1360,1360,1360,1360,0
|
|
20240613,111500,86912220,1360,1360,1360,1360,1
|
|
20240613,111400,86910860,1359,1359,1359,1359,200
|
|
20240613,111300,86639060,1360,1360,1360,1360,0
|
|
20240613,111200,86639060,1360,1360,1360,1360,0
|
|
20240613,111100,86639060,1360,1360,1360,1360,0
|
|
20240613,111000,86639060,1360,1360,1360,1360,1
|
|
20240613,110900,86637700,1360,1358,1360,1358,2001
|
|
20240613,110800,83920340,1360,1358,1360,1358,2252
|
|
20240613,110700,80857922,1358,1358,1358,1358,116
|
|
20240613,110600,80700394,1360,1360,1360,1360,0
|
|
20240613,110500,80700394,1360,1360,1360,1360,0
|
|
20240613,110400,80700394,1360,1360,1360,1360,0
|
|
20240613,110300,80700394,1360,1360,1360,1360,59
|
|
20240613,110200,80620154,1360,1360,1360,1360,324
|
|
20240613,110100,80179514,1360,1360,1360,1360,261
|
|
20240613,110000,79824554,1360,1360,1360,1360,1254
|
|
20240613,105900,78119114,1360,1360,1360,1360,1
|
|
20240613,105800,78117754,1352,1352,1352,1352,0
|
|
20240613,105700,78117754,1352,1352,1352,1352,20
|
|
20240613,105600,78090714,1360,1360,1360,1360,0
|
|
20240613,105500,78090714,1360,1360,1360,1360,4
|
|
20240613,105400,78085274,1360,1360,1360,1360,0
|
|
20240613,105300,78085274,1360,1360,1360,1360,2000
|
|
20240613,105200,75365274,1360,1360,1360,1360,0
|
|
20240613,105100,75365274,1360,1360,1360,1360,0
|
|
20240613,105000,75365274,1360,1360,1360,1360,0
|
|
20240613,104900,75365274,1360,1358,1360,1358,11111
|
|
20240613,104800,60256910,1360,1360,1360,1360,127
|
|
20240613,104700,60084190,1360,1360,1360,1360,1601
|
|
20240613,104600,57906830,1360,1353,1360,1353,129
|
|
20240613,104500,57732286,1348,1349,1349,1348,1500
|
|
20240613,104400,55709785,1353,1353,1353,1353,1372
|
|
20240613,104300,53853469,1360,1360,1360,1360,463
|
|
20240613,104200,53223789,1353,1353,1353,1353,0
|
|
20240613,104100,53223789,1353,1353,1353,1353,0
|
|
20240613,104000,53223789,1353,1353,1353,1353,0
|
|
20240613,103900,53223789,1353,1353,1353,1353,0
|
|
20240613,103800,53223789,1353,1353,1353,1353,0
|
|
20240613,103700,53223789,1353,1353,1353,1353,0
|
|
20240613,103600,53223789,1353,1353,1353,1353,0
|
|
20240613,103500,53223789,1353,1353,1353,1353,0
|
|
20240613,103400,53223789,1353,1353,1353,1353,1
|
|
20240613,103300,53222436,1353,1353,1353,1353,0
|
|
20240613,103200,53222436,1353,1353,1353,1353,0
|
|
20240613,103100,53222436,1353,1353,1353,1353,0
|
|
20240613,103000,53222436,1353,1353,1353,1353,0
|
|
20240613,102900,53222436,1353,1353,1353,1353,421
|
|
20240613,102800,52652823,1353,1353,1353,1353,0
|
|
20240613,102700,52652823,1353,1353,1353,1353,0
|
|
20240613,102600,52652823,1353,1353,1353,1353,0
|
|
20240613,102500,52652823,1353,1348,1353,1346,6898
|
|
20240613,102400,43365357,1347,1353,1353,1347,3802
|
|
20240613,102300,38234263,1364,1364,1364,1364,1
|
|
20240613,102200,38232899,1364,1364,1364,1364,36
|
|
20240613,102100,38183795,1364,1364,1364,1364,500
|
|
20240613,102000,37501795,1365,1365,1365,1365,0
|
|
20240613,101900,37501795,1365,1365,1365,1365,1
|
|
20240613,101800,37500430,1353,1354,1365,1353,602
|
|
20240613,101700,36682703,1354,1353,1354,1353,460
|
|
20240613,101600,36060313,1354,1353,1354,1353,429
|
|
20240613,101500,35479497,1353,1353,1354,1353,323
|
|
20240613,101400,35042477,1354,1354,1354,1354,0
|
|
20240613,101300,35042477,1354,1354,1354,1354,0
|
|
20240613,101200,35042477,1354,1354,1354,1354,1
|
|
20240613,101100,35041123,1353,1353,1353,1353,0
|
|
20240613,101000,35041123,1353,1353,1353,1353,0
|
|
20240613,100900,35041123,1353,1353,1353,1353,0
|
|
20240613,100800,35041123,1353,1353,1353,1353,706
|
|
20240613,100700,34085905,1353,1353,1353,1353,0
|
|
20240613,100600,34085905,1353,1353,1353,1353,1
|
|
20240613,100500,34084552,1353,1353,1353,1353,0
|
|
20240613,100400,34084552,1353,1353,1353,1353,1
|
|
20240613,100300,34083199,1353,1353,1353,1353,0
|
|
20240613,100200,34083199,1353,1353,1353,1353,0
|
|
20240613,100100,34083199,1353,1353,1353,1353,0
|
|
20240613,100000,34083199,1353,1353,1353,1353,0
|
|
20240613,095900,34083199,1353,1353,1353,1353,1
|
|
20240613,095800,34081846,1347,1350,1350,1347,4371
|
|
20240613,095700,28189301,1353,1353,1353,1353,1
|
|
20240613,095600,28187948,1353,1353,1353,1353,6
|
|
20240613,095500,28179830,1353,1353,1353,1353,14
|
|
20240613,095400,28160888,1353,1353,1353,1353,1
|
|
20240613,095300,28159535,1353,1347,1353,1347,21
|
|
20240613,095200,28131224,1347,1349,1349,1347,1601
|
|
20240613,095100,25974257,1353,1353,1353,1353,0
|
|
20240613,095000,25974257,1353,1353,1353,1353,0
|
|
20240613,094900,25974257,1353,1353,1353,1353,1
|
|
20240613,094800,25972904,1347,1349,1349,1347,2100
|
|
20240613,094700,23143974,1348,1348,1348,1348,0
|
|
20240613,094600,23143974,1348,1348,1348,1348,73
|
|
20240613,094500,23045570,1354,1354,1354,1354,2
|
|
20240613,094400,23042862,1348,1349,1349,1348,1600
|
|
20240613,094300,20886056,1348,1348,1348,1348,0
|
|
20240613,094200,20886056,1348,1348,1348,1348,15
|
|
20240613,094100,20865836,1348,1348,1348,1348,0
|
|
20240613,094000,20865836,1348,1348,1348,1348,3893
|
|
20240613,093900,15618072,1350,1350,1350,1350,0
|
|
20240613,093800,15618072,1350,1350,1350,1350,0
|
|
20240613,093700,15618072,1350,1352,1352,1350,868
|
|
20240613,093600,14446152,1353,1353,1353,1353,0
|
|
20240613,093500,14446152,1353,1353,1353,1353,239
|
|
20240613,093400,14122785,1362,1362,1362,1362,0
|
|
20240613,093300,14122785,1362,1362,1362,1362,0
|
|
20240613,093200,14122785,1362,1362,1362,1362,0
|
|
20240613,093100,14122785,1362,1362,1362,1362,0
|
|
20240613,093000,14122785,1362,1362,1362,1362,0
|
|
20240613,092900,14122785,1362,1362,1362,1362,0
|
|
20240613,092800,14122785,1362,1362,1362,1362,1
|
|
20240613,092700,14121423,1353,1353,1353,1353,245
|
|
20240613,092600,13789938,1354,1354,1354,1354,100
|
|
20240613,092500,13654538,1363,1363,1363,1363,40
|
|
20240613,092400,13600018,1364,1364,1364,1364,0
|
|
20240613,092300,13600018,1364,1364,1364,1364,0
|
|
20240613,092200,13600018,1364,1364,1364,1364,1
|
|
20240613,092100,13598654,1353,1353,1353,1353,0
|
|
20240613,092000,13598654,1353,1353,1353,1353,300
|
|
20240613,091900,13192754,1353,1355,1355,1353,2208
|
|
20240613,091800,10205230,1353,1353,1353,1353,0
|
|
20240613,091700,10205230,1353,1353,1353,1353,0
|
|
20240613,091600,10205230,1353,1353,1353,1353,0
|
|
20240613,091500,10205230,1353,1353,1353,1353,28
|
|
20240613,091400,10167346,1353,1353,1353,1353,0
|
|
20240613,091300,10167346,1353,1352,1353,1352,100
|
|
20240613,091200,10032124,1352,1352,1352,1352,303
|
|
20240613,091100,9622468,1352,1352,1352,1352,351
|
|
20240613,091000,9147916,1352,1353,1353,1352,147
|
|
20240613,090900,8949125,1353,1353,1353,1353,3
|
|
20240613,090800,8945066,1353,1353,1353,1353,2
|
|
20240613,090700,8942360,1352,1346,1352,1346,322
|
|
20240613,090600,8507148,1345,1346,1346,1345,201
|
|
20240613,090500,8236802,1349,1349,1349,1349,550
|
|
20240613,090400,7494852,1349,1349,1349,1349,300
|
|
20240613,090300,7090152,1349,1349,1349,1349,14
|
|
20240613,090200,7071266,1353,1353,1353,1353,0
|
|
20240613,090100,7071266,1353,1353,1353,1353,400
|
|
20240613,090000,6530066,1353,1341,1380,1341,4863
|