601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185800,389339342,1358,1358,1358,1358,1415
|
|
20240617,185700,389339342,1358,1358,1358,1358,0
|
|
20240617,185600,389339342,1358,1358,1358,1358,0
|
|
20240617,185500,389339342,1358,1358,1358,1358,0
|
|
20240617,185400,389339342,1358,1358,1358,1358,0
|
|
20240617,185300,389339342,1358,1358,1358,1358,0
|
|
20240617,185200,389339342,1358,1358,1358,1358,0
|
|
20240617,185100,389339342,1358,1358,1358,1358,0
|
|
20240617,185000,389339342,1358,1358,1358,1358,0
|
|
20240617,184900,389339342,1358,1358,1358,1358,0
|
|
20240617,184800,389339342,1358,1358,1358,1358,0
|
|
20240617,184700,389339342,1358,1358,1358,1358,0
|
|
20240617,184600,389339342,1358,1358,1358,1358,0
|
|
20240617,184500,389339342,1358,1358,1358,1358,0
|
|
20240617,184400,389339342,1358,1358,1358,1358,0
|
|
20240617,184300,389339342,1358,1358,1358,1358,0
|
|
20240617,184200,389339342,1358,1358,1358,1358,0
|
|
20240617,184100,389339342,1358,1358,1358,1358,0
|
|
20240617,184000,389339342,1358,1358,1358,1358,0
|
|
20240617,183900,389339342,1358,1358,1358,1358,0
|
|
20240617,183800,389339342,1358,1358,1358,1358,0
|
|
20240617,183700,389339342,1358,1358,1358,1358,0
|
|
20240617,183600,389339342,1358,1358,1358,1358,0
|
|
20240617,183500,389339342,1358,1358,1358,1358,0
|
|
20240617,183400,389339342,1358,1358,1358,1358,0
|
|
20240617,183300,389339342,1358,1358,1358,1358,0
|
|
20240617,183200,389339342,1358,1358,1358,1358,0
|
|
20240617,183100,389339342,1358,1358,1358,1358,0
|
|
20240617,183000,389339342,1358,1358,1358,1358,0
|
|
20240617,182900,389339342,1358,1358,1358,1358,0
|
|
20240617,182800,389339342,1358,1358,1358,1358,1415
|
|
20240617,182700,389339342,1358,1358,1358,1358,0
|
|
20240617,182600,389339342,1358,1358,1358,1358,0
|
|
20240617,182500,389339342,1358,1358,1358,1358,0
|
|
20240617,182400,389339342,1358,1358,1358,1358,0
|
|
20240617,182300,389339342,1358,1358,1358,1358,0
|
|
20240617,182200,389339342,1358,1358,1358,1358,0
|
|
20240617,182100,389339342,1358,1358,1358,1358,0
|
|
20240617,182000,389339342,1358,1358,1358,1358,0
|
|
20240617,181900,389339342,1358,1358,1358,1358,0
|
|
20240617,181800,389339342,1358,1358,1358,1358,0
|
|
20240617,181700,389339342,1358,1358,1358,1358,0
|
|
20240617,181600,389339342,1358,1358,1358,1358,0
|
|
20240617,181500,389339342,1358,1358,1358,1358,0
|
|
20240617,181400,389339342,1358,1358,1358,1358,0
|
|
20240617,181300,389339342,1358,1358,1358,1358,0
|
|
20240617,181200,389339342,1358,1358,1358,1358,0
|
|
20240617,181100,389339342,1358,1358,1358,1358,0
|
|
20240617,181000,389339342,1358,1358,1358,1358,0
|
|
20240617,180900,389339342,1358,1358,1358,1358,0
|
|
20240617,180800,389339342,1358,1358,1358,1358,0
|
|
20240617,180700,389339342,1358,1358,1358,1358,0
|
|
20240617,180600,389339342,1358,1358,1358,1358,0
|
|
20240617,180500,389339342,1358,1358,1358,1358,0
|
|
20240617,180400,389339342,1358,1358,1358,1358,0
|
|
20240617,180300,389339342,1358,1358,1358,1358,0
|
|
20240617,180200,389339342,1358,1358,1358,1358,0
|
|
20240617,180100,389339342,1358,1358,1358,1358,0
|
|
20240617,180000,389339342,1358,1358,1358,1358,0
|
|
20240617,175900,389339342,1358,1358,1358,1358,0
|
|
20240617,175800,389339342,1358,1358,1358,1358,1415
|
|
20240617,175700,389339342,1358,1358,1358,1358,0
|
|
20240617,175600,389339342,1358,1358,1358,1358,0
|
|
20240617,175500,389339342,1358,1358,1358,1358,0
|
|
20240617,175400,389339342,1358,1358,1358,1358,0
|
|
20240617,175300,389339342,1358,1358,1358,1358,0
|
|
20240617,175200,389339342,1358,1358,1358,1358,0
|
|
20240617,175100,389339342,1358,1358,1358,1358,0
|
|
20240617,175000,389339342,1358,1358,1358,1358,0
|
|
20240617,174900,389339342,1358,1358,1358,1358,0
|
|
20240617,174800,389339342,1358,1358,1358,1358,0
|
|
20240617,174700,389339342,1358,1358,1358,1358,0
|
|
20240617,174600,389339342,1358,1358,1358,1358,0
|
|
20240617,174500,389339342,1358,1358,1358,1358,0
|
|
20240617,174400,389339342,1358,1358,1358,1358,0
|
|
20240617,174300,389339342,1358,1358,1358,1358,0
|
|
20240617,174200,389339342,1358,1358,1358,1358,0
|
|
20240617,174100,389339342,1358,1358,1358,1358,0
|
|
20240617,174000,389339342,1358,1358,1358,1358,0
|
|
20240617,173900,389339342,1358,1358,1358,1358,0
|
|
20240617,173800,389339342,1358,1358,1358,1358,0
|
|
20240617,173700,389339342,1358,1358,1358,1358,0
|
|
20240617,173600,389339342,1358,1358,1358,1358,0
|
|
20240617,173500,389339342,1358,1358,1358,1358,0
|
|
20240617,173400,389339342,1358,1358,1358,1358,0
|
|
20240617,173300,389339342,1358,1358,1358,1358,0
|
|
20240617,173200,389339342,1358,1358,1358,1358,0
|
|
20240617,173100,389339342,1358,1358,1358,1358,0
|
|
20240617,173000,389339342,1358,1358,1358,1358,0
|
|
20240617,172900,389339342,1358,1358,1358,1358,0
|
|
20240617,172800,389339342,1358,1358,1358,1358,1415
|
|
20240617,172700,389339342,1358,1358,1358,1358,0
|
|
20240617,172600,389339342,1358,1358,1358,1358,0
|
|
20240617,172500,389339342,1358,1358,1358,1358,0
|
|
20240617,172400,389339342,1358,1358,1358,1358,0
|
|
20240617,172300,389339342,1358,1358,1358,1358,0
|
|
20240617,172200,389339342,1358,1358,1358,1358,0
|
|
20240617,172100,389339342,1358,1358,1358,1358,0
|
|
20240617,172000,389339342,1358,1358,1358,1358,0
|
|
20240617,171900,389339342,1358,1358,1358,1358,0
|
|
20240617,171800,389339342,1358,1358,1358,1358,0
|
|
20240617,171700,389339342,1358,1358,1358,1358,0
|
|
20240617,171600,389339342,1358,1358,1358,1358,0
|
|
20240617,171500,389339342,1358,1358,1358,1358,0
|
|
20240617,171400,389339342,1358,1358,1358,1358,0
|
|
20240617,171300,389339342,1358,1358,1358,1358,0
|
|
20240617,171200,389339342,1358,1358,1358,1358,0
|
|
20240617,171100,389339342,1358,1358,1358,1358,0
|
|
20240617,171000,389339342,1358,1358,1358,1358,0
|
|
20240617,170900,389339342,1358,1358,1358,1358,0
|
|
20240617,170800,389339342,1358,1358,1358,1358,0
|
|
20240617,170700,389339342,1358,1358,1358,1358,0
|
|
20240617,170600,389339342,1358,1358,1358,1358,0
|
|
20240617,170500,389339342,1358,1358,1358,1358,0
|
|
20240617,170400,389339342,1358,1358,1358,1358,0
|
|
20240617,170300,389339342,1358,1358,1358,1358,0
|
|
20240617,170200,389339342,1358,1358,1358,1358,0
|
|
20240617,170100,389339342,1358,1358,1358,1358,0
|
|
20240617,170000,389339342,1358,1358,1358,1358,0
|
|
20240617,165900,389339342,1358,1358,1358,1358,0
|
|
20240617,165800,389339342,1358,1358,1358,1358,1415
|
|
20240617,165700,389339342,1358,1358,1358,1358,0
|
|
20240617,165600,389339342,1358,1358,1358,1358,0
|
|
20240617,165500,389339342,1358,1358,1358,1358,0
|
|
20240617,165400,389339342,1358,1358,1358,1358,0
|
|
20240617,165300,389339342,1358,1358,1358,1358,0
|
|
20240617,165200,389339342,1358,1358,1358,1358,0
|
|
20240617,165100,389339342,1358,1358,1358,1358,0
|
|
20240617,165000,389339342,1358,1358,1358,1358,0
|
|
20240617,164900,389339342,1358,1358,1358,1358,0
|
|
20240617,164800,389339342,1358,1358,1358,1358,0
|
|
20240617,164700,389339342,1358,1358,1358,1358,0
|
|
20240617,164600,389339342,1358,1358,1358,1358,0
|
|
20240617,164500,389339342,1358,1358,1358,1358,0
|
|
20240617,164400,389339342,1358,1358,1358,1358,0
|
|
20240617,164300,389339342,1358,1358,1358,1358,0
|
|
20240617,164200,389339342,1358,1358,1358,1358,0
|
|
20240617,164100,389339342,1358,1358,1358,1358,0
|
|
20240617,164000,389339342,1358,1358,1358,1358,0
|
|
20240617,163900,389339342,1358,1358,1358,1358,0
|
|
20240617,163800,389339342,1358,1358,1358,1358,0
|
|
20240617,163700,389339342,1358,1358,1358,1358,0
|
|
20240617,163600,389339342,1358,1358,1358,1358,0
|
|
20240617,163500,389339342,1358,1358,1358,1358,0
|
|
20240617,163400,389339342,1358,1358,1358,1358,0
|
|
20240617,163300,389339342,1358,1358,1358,1358,0
|
|
20240617,163200,389339342,1358,1358,1358,1358,0
|
|
20240617,163100,389339342,1358,1358,1358,1358,0
|
|
20240617,163000,389339342,1358,1358,1358,1358,0
|
|
20240617,162900,389339342,1358,1358,1358,1358,0
|
|
20240617,162800,389339342,1358,1358,1358,1358,1415
|
|
20240617,162700,389339342,1358,1358,1358,1358,0
|
|
20240617,162600,389339342,1358,1358,1358,1358,0
|
|
20240617,162500,389339342,1358,1358,1358,1358,0
|
|
20240617,162400,389339342,1358,1358,1358,1358,0
|
|
20240617,162300,389339342,1358,1358,1358,1358,0
|
|
20240617,162200,389339342,1358,1358,1358,1358,0
|
|
20240617,162100,389339342,1358,1358,1358,1358,0
|
|
20240617,162000,389339342,1358,1358,1358,1358,0
|
|
20240617,161900,389339342,1358,1358,1358,1358,0
|
|
20240617,161800,389339342,1358,1358,1358,1358,0
|
|
20240617,161700,389339342,1358,1358,1358,1358,0
|
|
20240617,161600,389339342,1358,1358,1358,1358,0
|
|
20240617,161500,389339342,1358,1358,1358,1358,0
|
|
20240617,161400,389339342,1358,1358,1358,1358,0
|
|
20240617,161300,389339342,1358,1358,1358,1358,0
|
|
20240617,161200,389339342,1358,1358,1358,1358,0
|
|
20240617,161100,389339342,1358,1358,1358,1358,0
|
|
20240617,161000,389339342,1358,1358,1358,1358,0
|
|
20240617,160900,389339342,1358,1358,1358,1358,0
|
|
20240617,160800,389339342,1358,1358,1358,1358,0
|
|
20240617,160700,389339342,1358,1358,1358,1358,0
|
|
20240617,160600,389339342,1358,1358,1358,1358,0
|
|
20240617,160500,389339342,1358,1358,1358,1358,0
|
|
20240617,160400,389339342,1358,1358,1358,1358,0
|
|
20240617,160300,389339342,1358,1358,1358,1358,0
|
|
20240617,160200,389339342,1358,1358,1358,1358,0
|
|
20240617,160100,389339342,1358,1358,1358,1358,0
|
|
20240617,160000,389339342,1358,1358,1358,1358,0
|
|
20240617,155900,389339342,1358,1358,1358,1358,0
|
|
20240617,155800,389339342,1358,1358,1358,1358,1415
|
|
20240617,155700,389339342,1358,1358,1358,1358,0
|
|
20240617,155600,389339342,1358,1358,1358,1358,0
|
|
20240617,155500,389339342,1358,1358,1358,1358,0
|
|
20240617,155400,389339342,1358,1358,1358,1358,0
|
|
20240617,155300,389339342,1358,1358,1358,1358,0
|
|
20240617,155200,389339342,1358,1358,1358,1358,0
|
|
20240617,155100,389339342,1358,1358,1358,1358,0
|
|
20240617,155000,389339342,1358,1358,1358,1358,0
|
|
20240617,154900,389339342,1358,1358,1358,1358,0
|
|
20240617,154800,389339342,1358,1358,1358,1358,0
|
|
20240617,154700,389339342,1358,1358,1358,1358,0
|
|
20240617,154600,389339342,1358,1358,1358,1358,0
|
|
20240617,154500,389339342,1358,1358,1358,1358,0
|
|
20240617,154400,389339342,1358,1358,1358,1358,0
|
|
20240617,154300,389339342,1358,1358,1358,1358,0
|
|
20240617,154200,389339342,1358,1358,1358,1358,0
|
|
20240617,154100,389339342,1358,1358,1358,1358,0
|
|
20240617,154000,389339342,1358,1358,1358,1358,0
|
|
20240617,153900,389339342,1358,1358,1358,1358,0
|
|
20240617,153800,389339342,1358,1358,1358,1358,0
|
|
20240617,153700,389339342,1358,1358,1358,1358,0
|
|
20240617,153600,389339342,1358,1358,1358,1358,0
|
|
20240617,153500,389339342,1358,1358,1358,1358,0
|
|
20240617,153400,389339342,1358,1358,1358,1358,0
|
|
20240617,153300,389339342,1358,1358,1358,1358,0
|
|
20240617,153200,389339342,1358,1358,1358,1358,0
|
|
20240617,153100,389339342,1358,1358,1358,1358,0
|
|
20240617,153000,389339342,1358,1358,1358,1358,1415
|
|
20240617,152900,387417772,1360,1360,1360,1360,0
|
|
20240617,152800,387417772,1360,1360,1360,1360,0
|
|
20240617,152700,387417772,1360,1360,1360,1360,0
|
|
20240617,152600,387417772,1360,1360,1360,1360,0
|
|
20240617,152500,387417772,1360,1360,1360,1360,0
|
|
20240617,152400,387417772,1360,1360,1360,1360,0
|
|
20240617,152300,387417772,1360,1360,1360,1360,0
|
|
20240617,152200,387417772,1360,1360,1360,1360,0
|
|
20240617,152100,387417772,1360,1360,1360,1360,0
|
|
20240617,152000,387417772,1360,1360,1360,1360,0
|
|
20240617,151900,387417772,1360,1360,1360,1360,4
|
|
20240617,151800,387412332,1356,1360,1360,1356,313
|
|
20240617,151700,386986704,1356,1356,1356,1356,0
|
|
20240617,151600,386986704,1356,1356,1356,1356,18
|
|
20240617,151500,386962296,1356,1356,1356,1356,0
|
|
20240617,151400,386962296,1356,1356,1356,1356,1
|
|
20240617,151300,386960940,1360,1360,1360,1360,1498
|
|
20240617,151200,384923660,1356,1356,1356,1356,10
|
|
20240617,151100,384910100,1357,1357,1357,1357,243
|
|
20240617,151000,384580349,1360,1360,1360,1360,5
|
|
20240617,150900,384573549,1360,1360,1360,1360,50
|
|
20240617,150800,384505549,1360,1360,1360,1360,10
|
|
20240617,150700,384491949,1360,1361,1361,1360,5000
|
|
20240617,150600,377691737,1363,1364,1364,1363,70
|
|
20240617,150500,377596307,1364,1360,1364,1360,8675
|
|
20240617,150400,365782503,1360,1360,1360,1360,503
|
|
20240617,150300,365098423,1361,1361,1361,1361,0
|
|
20240617,150200,365098423,1361,1359,1361,1359,5197
|
|
20240617,150100,358029485,1359,1357,1359,1357,3975
|
|
20240617,150000,352628339,1356,1355,1356,1355,9
|
|
20240617,145900,352616139,1354,1354,1354,1354,12
|
|
20240617,145800,352599891,1353,1353,1353,1353,0
|
|
20240617,145700,352599891,1353,1353,1353,1353,1243
|
|
20240617,145600,350918112,1353,1353,1353,1353,0
|
|
20240617,145500,350918112,1353,1353,1353,1353,11
|
|
20240617,145400,350903229,1356,1356,1356,1356,0
|
|
20240617,145300,350903229,1356,1356,1356,1356,1
|
|
20240617,145200,350901873,1358,1358,1358,1358,0
|
|
20240617,145100,350901873,1358,1358,1358,1358,0
|
|
20240617,145000,350901873,1358,1358,1358,1358,0
|
|
20240617,144900,350901873,1358,1358,1358,1358,0
|
|
20240617,144800,350901873,1358,1358,1358,1358,10
|
|
20240617,144700,350888293,1356,1356,1356,1356,0
|
|
20240617,144600,350888293,1356,1357,1358,1356,207
|
|
20240617,144500,350607202,1358,1358,1358,1358,0
|
|
20240617,144400,350607202,1358,1358,1358,1358,0
|
|
20240617,144300,350607202,1358,1358,1358,1358,0
|
|
20240617,144200,350607202,1358,1358,1358,1358,0
|
|
20240617,144100,350607202,1358,1358,1358,1358,0
|
|
20240617,144000,350607202,1358,1358,1358,1358,0
|
|
20240617,143900,350607202,1358,1357,1358,1357,10
|
|
20240617,143800,350593623,1358,1357,1358,1357,200
|
|
20240617,143700,350322024,1358,1358,1358,1358,0
|
|
20240617,143600,350322024,1358,1358,1358,1358,0
|
|
20240617,143500,350322024,1358,1358,1358,1358,0
|
|
20240617,143400,350322024,1358,1357,1358,1357,788
|
|
20240617,143300,349251921,1359,1359,1359,1359,0
|
|
20240617,143200,349251921,1359,1359,1359,1359,0
|
|
20240617,143100,349251921,1359,1359,1359,1359,0
|
|
20240617,143000,349251921,1359,1359,1359,1359,0
|
|
20240617,142900,349251921,1359,1359,1359,1359,0
|
|
20240617,142800,349251921,1359,1359,1359,1359,0
|
|
20240617,142700,349251921,1359,1358,1359,1358,10
|
|
20240617,142600,349238332,1357,1357,1357,1357,5205
|
|
20240617,142500,342175147,1357,1357,1357,1357,3100
|
|
20240617,142400,337968447,1357,1357,1357,1357,0
|
|
20240617,142300,337968447,1357,1356,1357,1356,4345
|
|
20240617,142200,332075891,1356,1356,1356,1356,0
|
|
20240617,142100,332075891,1356,1356,1356,1356,0
|
|
20240617,142000,332075891,1356,1349,1356,1349,3786
|
|
20240617,141900,326964613,1349,1349,1349,1349,1000
|
|
20240617,141800,325615613,1349,1349,1349,1349,2000
|
|
20240617,141700,322917613,1350,1350,1350,1350,0
|
|
20240617,141600,322917613,1350,1350,1350,1350,0
|
|
20240617,141500,322917613,1350,1350,1350,1350,0
|
|
20240617,141400,322917613,1350,1350,1350,1350,0
|
|
20240617,141300,322917613,1350,1350,1350,1350,0
|
|
20240617,141200,322917613,1350,1350,1350,1350,0
|
|
20240617,141100,322917613,1350,1350,1350,1350,0
|
|
20240617,141000,322917613,1350,1350,1350,1350,0
|
|
20240617,140900,322917613,1350,1350,1350,1350,8000
|
|
20240617,140800,312117613,1350,1350,1350,1350,0
|
|
20240617,140700,312117613,1350,1350,1350,1350,0
|
|
20240617,140600,312117613,1350,1350,1350,1350,0
|
|
20240617,140500,312117613,1350,1350,1350,1350,0
|
|
20240617,140400,312117613,1350,1350,1350,1350,0
|
|
20240617,140300,312117613,1350,1350,1350,1350,0
|
|
20240617,140200,312117613,1350,1350,1350,1350,46
|
|
20240617,140100,312055513,1346,1346,1346,1346,0
|
|
20240617,140000,312055513,1346,1346,1346,1346,0
|
|
20240617,135900,312055513,1346,1346,1346,1346,0
|
|
20240617,135800,312055513,1346,1346,1346,1346,0
|
|
20240617,135700,312055513,1346,1346,1346,1346,0
|
|
20240617,135600,312055513,1346,1348,1348,1346,5479
|
|
20240617,135500,304678920,1348,1349,1349,1348,300
|
|
20240617,135400,304274510,1349,1349,1349,1349,80
|
|
20240617,135300,304166590,1349,1349,1349,1349,411
|
|
20240617,135200,303612151,1349,1349,1349,1349,0
|
|
20240617,135100,303612151,1349,1349,1349,1349,0
|
|
20240617,135000,303612151,1349,1349,1349,1349,0
|
|
20240617,134900,303612151,1349,1349,1349,1349,0
|
|
20240617,134800,303612151,1349,1349,1349,1349,1
|
|
20240617,134700,303610802,1349,1349,1349,1349,0
|
|
20240617,134600,303610802,1349,1349,1349,1349,100
|
|
20240617,134500,303475902,1350,1350,1350,1350,0
|
|
20240617,134400,303475902,1350,1350,1350,1350,100
|
|
20240617,134300,303340902,1350,1350,1350,1350,0
|
|
20240617,134200,303340902,1350,1350,1350,1350,0
|
|
20240617,134100,303340902,1350,1350,1350,1350,0
|
|
20240617,134000,303340902,1350,1350,1350,1350,0
|
|
20240617,133900,303340902,1350,1350,1350,1350,0
|
|
20240617,133800,303340902,1350,1350,1350,1350,807
|
|
20240617,133700,302251452,1350,1350,1350,1350,0
|
|
20240617,133600,302251452,1350,1350,1350,1350,0
|
|
20240617,133500,302251452,1350,1350,1350,1350,0
|
|
20240617,133400,302251452,1350,1350,1350,1350,0
|
|
20240617,133300,302251452,1350,1350,1350,1350,0
|
|
20240617,133200,302251452,1350,1350,1350,1350,0
|
|
20240617,133100,302251452,1350,1352,1352,1350,2700
|
|
20240617,133000,298606048,1357,1357,1357,1357,0
|
|
20240617,132900,298606048,1357,1357,1357,1357,0
|
|
20240617,132800,298606048,1357,1357,1357,1357,0
|
|
20240617,132700,298606048,1357,1357,1357,1357,0
|
|
20240617,132600,298606048,1357,1357,1357,1357,371
|
|
20240617,132500,298102601,1357,1357,1357,1357,2
|
|
20240617,132400,298099887,1359,1359,1359,1359,0
|
|
20240617,132300,298099887,1359,1359,1359,1359,0
|
|
20240617,132200,298099887,1359,1359,1359,1359,0
|
|
20240617,132100,298099887,1359,1359,1359,1359,0
|
|
20240617,132000,298099887,1359,1359,1359,1359,0
|
|
20240617,131900,298099887,1359,1359,1359,1359,0
|
|
20240617,131800,298099887,1359,1359,1359,1359,0
|
|
20240617,131700,298099887,1359,1359,1359,1359,0
|
|
20240617,131600,298099887,1359,1359,1359,1359,0
|
|
20240617,131500,298099887,1359,1359,1359,1359,0
|
|
20240617,131400,298099887,1359,1359,1359,1359,0
|
|
20240617,131300,298099887,1359,1359,1359,1359,0
|
|
20240617,131200,298099887,1359,1359,1359,1359,0
|
|
20240617,131100,298099887,1359,1359,1359,1359,0
|
|
20240617,131000,298099887,1359,1359,1359,1359,0
|
|
20240617,130900,298099887,1359,1359,1359,1359,0
|
|
20240617,130800,298099887,1359,1359,1359,1359,0
|
|
20240617,130700,298099887,1359,1359,1359,1359,90
|
|
20240617,130600,297977577,1358,1358,1358,1358,10
|
|
20240617,130500,297963997,1360,1360,1360,1360,0
|
|
20240617,130400,297963997,1360,1360,1360,1360,0
|
|
20240617,130300,297963997,1360,1360,1360,1360,0
|
|
20240617,130200,297963997,1360,1360,1360,1360,1000
|
|
20240617,130100,296603997,1360,1360,1360,1360,0
|
|
20240617,130000,296603997,1360,1360,1360,1360,0
|
|
20240617,125900,296603997,1360,1360,1360,1360,0
|
|
20240617,125800,296603997,1360,1360,1360,1360,0
|
|
20240617,125700,296603997,1360,1360,1360,1360,0
|
|
20240617,125600,296603997,1360,1360,1360,1360,1
|
|
20240617,125500,296602637,1360,1360,1360,1360,100
|
|
20240617,125400,296466637,1361,1361,1361,1361,0
|
|
20240617,125300,296466637,1361,1361,1361,1361,0
|
|
20240617,125200,296466637,1361,1361,1361,1361,0
|
|
20240617,125100,296466637,1361,1361,1361,1361,3
|
|
20240617,125000,296462554,1361,1361,1361,1361,0
|
|
20240617,124900,296462554,1361,1361,1361,1361,2
|
|
20240617,124800,296459832,1353,1353,1353,1353,418
|
|
20240617,124700,295894278,1353,1353,1353,1353,30
|
|
20240617,124600,295853688,1353,1353,1353,1353,0
|
|
20240617,124500,295853688,1353,1353,1353,1353,0
|
|
20240617,124400,295853688,1353,1353,1353,1353,25
|
|
20240617,124300,295819863,1363,1363,1363,1363,0
|
|
20240617,124200,295819863,1363,1363,1363,1363,1
|
|
20240617,124100,295818500,1364,1364,1364,1364,0
|
|
20240617,124000,295818500,1364,1364,1364,1364,0
|
|
20240617,123900,295818500,1364,1363,1364,1363,20
|
|
20240617,123800,295791234,1363,1362,1363,1362,400
|
|
20240617,123700,295246035,1352,1352,1352,1352,0
|
|
20240617,123600,295246035,1352,1352,1352,1352,0
|
|
20240617,123500,295246035,1352,1352,1352,1352,0
|
|
20240617,123400,295246035,1352,1352,1352,1352,1
|
|
20240617,123300,295244683,1352,1352,1352,1352,0
|
|
20240617,123200,295244683,1352,1352,1352,1352,1
|
|
20240617,123100,295243331,1364,1364,1364,1364,160
|
|
20240617,123000,295025091,1364,1364,1364,1364,0
|
|
20240617,122900,295025091,1364,1364,1364,1364,180
|
|
20240617,122800,294779571,1364,1363,1364,1363,256
|
|
20240617,122700,294430641,1364,1364,1364,1364,8
|
|
20240617,122600,294419729,1364,1364,1364,1364,0
|
|
20240617,122500,294419729,1364,1364,1364,1364,60
|
|
20240617,122400,294337889,1364,1362,1364,1362,1314
|
|
20240617,122300,292546897,1350,1350,1350,1350,10
|
|
20240617,122200,292533397,1350,1350,1350,1350,0
|
|
20240617,122100,292533397,1350,1350,1350,1350,0
|
|
20240617,122000,292533397,1350,1350,1350,1350,0
|
|
20240617,121900,292533397,1350,1350,1350,1350,2
|
|
20240617,121800,292530697,1364,1364,1364,1364,0
|
|
20240617,121700,292530697,1364,1363,1364,1363,90
|
|
20240617,121600,292408021,1363,1363,1363,1363,12
|
|
20240617,121500,292391665,1363,1362,1364,1362,2125
|
|
20240617,121400,289495290,1348,1348,1348,1348,0
|
|
20240617,121300,289495290,1348,1348,1348,1348,0
|
|
20240617,121200,289495290,1348,1348,1348,1348,0
|
|
20240617,121100,289495290,1348,1348,1348,1348,0
|
|
20240617,121000,289495290,1348,1348,1348,1348,0
|
|
20240617,120900,289495290,1348,1348,1348,1348,1
|
|
20240617,120800,289493942,1348,1347,1348,1347,2
|
|
20240617,120700,289491247,1346,1346,1346,1346,0
|
|
20240617,120600,289491247,1346,1346,1346,1346,6
|
|
20240617,120500,289483171,1346,1346,1346,1346,0
|
|
20240617,120400,289483171,1346,1346,1346,1346,5
|
|
20240617,120300,289476441,1363,1363,1363,1363,0
|
|
20240617,120200,289476441,1363,1363,1363,1363,5
|
|
20240617,120100,289469626,1363,1363,1364,1345,716
|
|
20240617,120000,288493684,1363,1349,1363,1349,1000
|
|
20240617,115900,287135430,1342,1342,1342,1342,0
|
|
20240617,115800,287135430,1342,1342,1342,1342,0
|
|
20240617,115700,287135430,1342,1343,1343,1342,410
|
|
20240617,115600,286584805,1344,1344,1344,1344,0
|
|
20240617,115500,286584805,1344,1344,1344,1344,0
|
|
20240617,115400,286584805,1344,1344,1344,1344,2200
|
|
20240617,115300,283628005,1344,1344,1344,1344,6
|
|
20240617,115200,283619941,1344,1344,1344,1344,0
|
|
20240617,115100,283619941,1344,1344,1344,1344,0
|
|
20240617,115000,283619941,1344,1344,1344,1344,0
|
|
20240617,114900,283619941,1344,1344,1344,1344,0
|
|
20240617,114800,283619941,1344,1344,1344,1344,0
|
|
20240617,114700,283619941,1344,1345,1345,1344,295
|
|
20240617,114600,283223456,1354,1354,1354,1354,0
|
|
20240617,114500,283223456,1354,1354,1354,1354,1
|
|
20240617,114400,283222102,1345,1345,1345,1345,0
|
|
20240617,114300,283222102,1345,1345,1345,1345,0
|
|
20240617,114200,283222102,1345,1345,1345,1345,0
|
|
20240617,114100,283222102,1345,1345,1345,1345,0
|
|
20240617,114000,283222102,1345,1345,1345,1345,200
|
|
20240617,113900,282953102,1345,1345,1345,1345,0
|
|
20240617,113800,282953102,1345,1345,1345,1345,0
|
|
20240617,113700,282953102,1345,1345,1345,1345,10
|
|
20240617,113600,282939652,1345,1345,1345,1345,10
|
|
20240617,113500,282926202,1354,1354,1354,1354,0
|
|
20240617,113400,282926202,1354,1354,1354,1354,2
|
|
20240617,113300,282923494,1345,1345,1345,1345,0
|
|
20240617,113200,282923494,1345,1354,1354,1345,165
|
|
20240617,113100,282701524,1345,1348,1348,1344,2151
|
|
20240617,113000,279807072,1354,1354,1354,1354,60
|
|
20240617,112900,279725832,1348,1348,1348,1348,0
|
|
20240617,112800,279725832,1348,1352,1352,1348,2149
|
|
20240617,112700,276827342,1366,1366,1366,1366,0
|
|
20240617,112600,276827342,1366,1366,1366,1366,5
|
|
20240617,112500,276820512,1367,1367,1367,1367,0
|
|
20240617,112400,276820512,1367,1367,1367,1367,0
|
|
20240617,112300,276820512,1367,1367,1367,1367,0
|
|
20240617,112200,276820512,1367,1366,1367,1366,6000
|
|
20240617,112100,268621517,1352,1366,1366,1352,47
|
|
20240617,112000,268557539,1367,1367,1367,1367,0
|
|
20240617,111900,268557539,1367,1367,1367,1367,0
|
|
20240617,111800,268557539,1367,1367,1367,1367,0
|
|
20240617,111700,268557539,1367,1367,1367,1367,0
|
|
20240617,111600,268557539,1367,1367,1367,1367,0
|
|
20240617,111500,268557539,1367,1366,1367,1366,200
|
|
20240617,111400,268284322,1366,1356,1366,1350,3423
|
|
20240617,111300,263654481,1356,1356,1356,1356,0
|
|
20240617,111200,263654481,1356,1356,1356,1356,10
|
|
20240617,111100,263640921,1358,1358,1358,1358,0
|
|
20240617,111000,263640921,1358,1358,1358,1358,2
|
|
20240617,110900,263638205,1359,1367,1368,1359,134
|
|
20240617,110800,263455852,1358,1368,1368,1358,658
|
|
20240617,110700,262560918,1368,1367,1368,1367,100
|
|
20240617,110600,262424119,1367,1366,1367,1366,364
|
|
20240617,110500,261926534,1366,1366,1366,1366,1
|
|
20240617,110400,261925168,1354,1354,1354,1354,39
|
|
20240617,110300,261872362,1367,1367,1367,1367,37
|
|
20240617,110200,261821783,1360,1360,1360,1360,350
|
|
20240617,110100,261345783,1360,1360,1360,1360,7360
|
|
20240617,110000,251336183,1360,1360,1360,1360,0
|
|
20240617,105900,251336183,1360,1360,1368,1360,1846
|
|
20240617,105800,248825527,1360,1360,1360,1360,1500
|
|
20240617,105700,246785527,1360,1360,1360,1360,0
|
|
20240617,105600,246785527,1360,1360,1360,1360,80
|
|
20240617,105500,246676727,1360,1360,1366,1360,566
|
|
20240617,105400,245905407,1360,1360,1360,1360,100
|
|
20240617,105300,245769407,1360,1360,1360,1360,153
|
|
20240617,105200,245561327,1363,1363,1363,1363,0
|
|
20240617,105100,245561327,1363,1373,1373,1363,2070
|
|
20240617,105000,242733626,1375,1374,1375,1374,2092
|
|
20240617,104900,239857127,1375,1372,1375,1372,10461
|
|
20240617,104800,225484296,1374,1363,1374,1363,3928
|
|
20240617,104700,220104715,1363,1357,1366,1357,15166
|
|
20240617,104600,199468659,1357,1353,1357,1353,3702
|
|
20240617,104500,194451675,1346,1346,1346,1346,0
|
|
20240617,104400,194451675,1346,1346,1346,1346,400
|
|
20240617,104300,193913275,1346,1346,1346,1346,301
|
|
20240617,104200,193508129,1354,1351,1354,1350,7198
|
|
20240617,104100,183784301,1351,1351,1351,1351,2
|
|
20240617,104000,183781599,1354,1354,1354,1354,121
|
|
20240617,103900,183617765,1354,1354,1354,1354,266
|
|
20240617,103800,183257601,1354,1354,1354,1354,11
|
|
20240617,103700,183242707,1354,1355,1355,1354,584
|
|
20240617,103600,182451394,1355,1354,1355,1354,297
|
|
20240617,103500,182048964,1355,1354,1355,1354,355
|
|
20240617,103400,181567940,1355,1351,1355,1351,675
|
|
20240617,103300,180655533,1351,1346,1351,1346,98
|
|
20240617,103200,180523285,1351,1347,1351,1347,2426
|
|
20240617,103100,177250308,1343,1343,1343,1343,0
|
|
20240617,103000,177250308,1343,1343,1343,1343,0
|
|
20240617,102900,177250308,1343,1343,1343,1343,0
|
|
20240617,102800,177250308,1343,1343,1343,1343,0
|
|
20240617,102700,177250308,1343,1343,1343,1343,3000
|
|
20240617,102600,173221308,1343,1343,1343,1343,200
|
|
20240617,102500,172952708,1343,1343,1343,1343,0
|
|
20240617,102400,172952708,1343,1343,1343,1343,0
|
|
20240617,102300,172952708,1343,1343,1343,1343,200
|
|
20240617,102200,172684108,1343,1343,1343,1343,200
|
|
20240617,102100,172415508,1343,1343,1343,1343,0
|
|
20240617,102000,172415508,1343,1343,1343,1343,103
|
|
20240617,101900,172277179,1343,1343,1343,1343,2
|
|
20240617,101800,172274493,1341,1341,1341,1341,500
|
|
20240617,101700,171603993,1341,1341,1341,1341,0
|
|
20240617,101600,171603993,1341,1341,1341,1341,120
|
|
20240617,101500,171443073,1341,1341,1341,1341,293
|
|
20240617,101400,171050160,1341,1341,1341,1341,2
|
|
20240617,101300,171047478,1340,1340,1340,1340,1
|
|
20240617,101200,171046138,1349,1349,1349,1349,1087
|
|
20240617,101100,169579775,1349,1343,1349,1343,10645
|
|
20240617,101000,155249416,1343,1337,1343,1337,4341
|
|
20240617,100900,149429701,1337,1337,1340,1337,6396
|
|
20240617,100800,140878246,1340,1340,1340,1340,1
|
|
20240617,100700,140876906,1340,1337,1340,1337,2592
|
|
20240617,100600,137411304,1337,1337,1337,1337,17
|
|
20240617,100500,137388575,1337,1337,1337,1337,0
|
|
20240617,100400,137388575,1337,1327,1337,1327,11442
|
|
20240617,100300,122125387,1327,1327,1327,1327,101
|
|
20240617,100200,121991360,1322,1322,1322,1322,0
|
|
20240617,100100,121991360,1322,1322,1322,1322,43
|
|
20240617,100000,121934514,1322,1323,1323,1322,843
|
|
20240617,095900,120819704,1322,1322,1322,1322,0
|
|
20240617,095800,120819704,1322,1322,1322,1322,0
|
|
20240617,095700,120819704,1322,1327,1327,1322,799
|
|
20240617,095600,119762491,1322,1323,1323,1322,7377
|
|
20240617,095500,110004446,1322,1322,1322,1322,256
|
|
20240617,095400,109666014,1322,1322,1322,1322,144
|
|
20240617,095300,109475646,1322,1322,1322,1322,839
|
|
20240617,095200,108366488,1322,1322,1322,1322,1
|
|
20240617,095100,108365166,1322,1322,1322,1322,0
|
|
20240617,095000,108365166,1322,1322,1322,1322,0
|
|
20240617,094900,108365166,1322,1322,1322,1322,25
|
|
20240617,094800,108332116,1322,1322,1322,1322,75
|
|
20240617,094700,108232966,1322,1322,1322,1322,0
|
|
20240617,094600,108232966,1322,1322,1322,1322,1
|
|
20240617,094500,108231644,1317,1317,1317,1317,0
|
|
20240617,094400,108231644,1317,1318,1320,1317,4665
|
|
20240617,094300,102087826,1317,1317,1317,1317,0
|
|
20240617,094200,102087826,1317,1317,1317,1317,0
|
|
20240617,094100,102087826,1317,1318,1318,1317,746
|
|
20240617,094000,101104967,1317,1317,1317,1317,0
|
|
20240617,093900,101104967,1317,1317,1317,1317,2
|
|
20240617,093800,101102333,1316,1320,1320,1316,2769
|
|
20240617,093700,97455216,1320,1320,1320,1320,0
|
|
20240617,093600,97455216,1320,1320,1320,1320,0
|
|
20240617,093500,97455216,1320,1320,1320,1320,19
|
|
20240617,093400,97430136,1320,1320,1320,1320,500
|
|
20240617,093300,96770136,1321,1321,1321,1321,0
|
|
20240617,093200,96770136,1321,1321,1321,1321,100
|
|
20240617,093100,96638036,1331,1331,1331,1331,0
|
|
20240617,093000,96638036,1331,1331,1331,1331,0
|
|
20240617,092900,96638036,1331,1326,1331,1323,6334
|
|
20240617,092800,88208677,1331,1331,1331,1331,0
|
|
20240617,092700,88208677,1331,1331,1331,1331,0
|
|
20240617,092600,88208677,1331,1331,1331,1331,0
|
|
20240617,092500,88208677,1331,1331,1331,1331,10
|
|
20240617,092400,88195367,1331,1330,1331,1330,2568
|
|
20240617,092300,84777999,1332,1332,1332,1332,1
|
|
20240617,092200,84776667,1332,1332,1332,1332,0
|
|
20240617,092100,84776667,1332,1332,1332,1324,3996
|
|
20240617,092000,79456553,1333,1330,1337,1330,5813
|
|
20240617,091900,71709397,1331,1331,1331,1331,76
|
|
20240617,091800,71608241,1331,1319,1331,1319,647
|
|
20240617,091700,70750652,1321,1330,1337,1316,10929
|
|
20240617,091600,56357358,1330,1346,1346,1330,3419
|
|
20240617,091500,51766485,1346,1313,1346,1312,13627
|
|
20240617,091400,33534604,1313,1316,1316,1313,1241
|
|
20240617,091300,31902009,1317,1318,1318,1317,1055
|
|
20240617,091200,30512554,1318,1319,1320,1318,1595
|
|
20240617,091100,28408199,1326,1321,1326,1321,507
|
|
20240617,091000,27735937,1318,1319,1319,1318,659
|
|
20240617,090900,26866796,1319,1322,1322,1319,5524
|
|
20240617,090800,19570468,1322,1322,1322,1322,288
|
|
20240617,090700,19189732,1327,1327,1327,1327,0
|
|
20240617,090600,19189732,1327,1327,1327,1327,3
|
|
20240617,090500,19185751,1328,1328,1328,1328,1
|
|
20240617,090400,19184423,1328,1328,1328,1328,23
|
|
20240617,090300,19153879,1328,1325,1328,1325,3
|
|
20240617,090200,19149901,1322,1322,1322,1322,1
|
|
20240617,090100,19148579,1322,1321,1322,1319,2648
|
|
20240617,090000,15650388,1321,1322,1322,1321,11839
|