603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190000,150370160,1457,1457,1457,1457,952
|
|
20240610,185900,150370160,1457,1457,1457,1457,0
|
|
20240610,185800,150370160,1457,1457,1457,1457,0
|
|
20240610,185700,150370160,1457,1457,1457,1457,0
|
|
20240610,185600,150370160,1457,1457,1457,1457,0
|
|
20240610,185500,150370160,1457,1457,1457,1457,0
|
|
20240610,185400,150370160,1457,1457,1457,1457,0
|
|
20240610,185300,150370160,1457,1457,1457,1457,0
|
|
20240610,185200,150370160,1457,1457,1457,1457,0
|
|
20240610,185100,150370160,1457,1457,1457,1457,0
|
|
20240610,185000,150370160,1457,1457,1457,1457,0
|
|
20240610,184900,150370160,1457,1457,1457,1457,0
|
|
20240610,184800,150370160,1457,1457,1457,1457,0
|
|
20240610,184700,150370160,1457,1457,1457,1457,0
|
|
20240610,184600,150370160,1457,1457,1457,1457,0
|
|
20240610,184500,150370160,1457,1457,1457,1457,0
|
|
20240610,184400,150370160,1457,1457,1457,1457,0
|
|
20240610,184300,150370160,1457,1457,1457,1457,0
|
|
20240610,184200,150370160,1457,1457,1457,1457,0
|
|
20240610,184100,150370160,1457,1457,1457,1457,0
|
|
20240610,184000,150370160,1457,1457,1457,1457,0
|
|
20240610,183900,150370160,1457,1457,1457,1457,0
|
|
20240610,183800,150370160,1457,1457,1457,1457,0
|
|
20240610,183700,150370160,1457,1457,1457,1457,0
|
|
20240610,183600,150370160,1457,1457,1457,1457,0
|
|
20240610,183500,150370160,1457,1457,1457,1457,0
|
|
20240610,183400,150370160,1457,1457,1457,1457,0
|
|
20240610,183300,150370160,1457,1457,1457,1457,0
|
|
20240610,183200,150370160,1457,1457,1457,1457,0
|
|
20240610,183100,150370160,1457,1457,1457,1457,0
|
|
20240610,183000,150370160,1457,1457,1457,1457,952
|
|
20240610,182900,150370160,1457,1457,1457,1457,0
|
|
20240610,182800,150370160,1457,1457,1457,1457,0
|
|
20240610,182700,150370160,1457,1457,1457,1457,0
|
|
20240610,182600,150370160,1457,1457,1457,1457,0
|
|
20240610,182500,150370160,1457,1457,1457,1457,0
|
|
20240610,182400,150370160,1457,1457,1457,1457,0
|
|
20240610,182300,150370160,1457,1457,1457,1457,0
|
|
20240610,182200,150370160,1457,1457,1457,1457,0
|
|
20240610,182100,150370160,1457,1457,1457,1457,0
|
|
20240610,182000,150370160,1457,1457,1457,1457,0
|
|
20240610,181900,150370160,1457,1457,1457,1457,0
|
|
20240610,181800,150370160,1457,1457,1457,1457,0
|
|
20240610,181700,150370160,1457,1457,1457,1457,0
|
|
20240610,181600,150370160,1457,1457,1457,1457,0
|
|
20240610,181500,150370160,1457,1457,1457,1457,0
|
|
20240610,181400,150370160,1457,1457,1457,1457,0
|
|
20240610,181300,150370160,1457,1457,1457,1457,0
|
|
20240610,181200,150370160,1457,1457,1457,1457,0
|
|
20240610,181100,150370160,1457,1457,1457,1457,0
|
|
20240610,181000,150370160,1457,1457,1457,1457,0
|
|
20240610,180900,150370160,1457,1457,1457,1457,0
|
|
20240610,180800,150370160,1457,1457,1457,1457,0
|
|
20240610,180700,150370160,1457,1457,1457,1457,0
|
|
20240610,180600,150370160,1457,1457,1457,1457,0
|
|
20240610,180500,150370160,1457,1457,1457,1457,0
|
|
20240610,180400,150370160,1457,1457,1457,1457,0
|
|
20240610,180300,150370160,1457,1457,1457,1457,0
|
|
20240610,180200,150370160,1457,1457,1457,1457,0
|
|
20240610,180100,150370160,1457,1457,1457,1457,0
|
|
20240610,180000,150370160,1457,1457,1457,1457,952
|
|
20240610,175900,150370160,1457,1457,1457,1457,0
|
|
20240610,175800,150370160,1457,1457,1457,1457,0
|
|
20240610,175700,150370160,1457,1457,1457,1457,0
|
|
20240610,175600,150370160,1457,1457,1457,1457,0
|
|
20240610,175500,150370160,1457,1457,1457,1457,0
|
|
20240610,175400,150370160,1457,1457,1457,1457,0
|
|
20240610,175300,150370160,1457,1457,1457,1457,0
|
|
20240610,175200,150370160,1457,1457,1457,1457,0
|
|
20240610,175100,150370160,1457,1457,1457,1457,0
|
|
20240610,175000,150370160,1457,1457,1457,1457,0
|
|
20240610,174900,150370160,1457,1457,1457,1457,0
|
|
20240610,174800,150370160,1457,1457,1457,1457,0
|
|
20240610,174700,150370160,1457,1457,1457,1457,0
|
|
20240610,174600,150370160,1457,1457,1457,1457,0
|
|
20240610,174500,150370160,1457,1457,1457,1457,0
|
|
20240610,174400,150370160,1457,1457,1457,1457,0
|
|
20240610,174300,150370160,1457,1457,1457,1457,0
|
|
20240610,174200,150370160,1457,1457,1457,1457,0
|
|
20240610,174100,150370160,1457,1457,1457,1457,0
|
|
20240610,174000,150370160,1457,1457,1457,1457,0
|
|
20240610,173900,150370160,1457,1457,1457,1457,0
|
|
20240610,173800,150370160,1457,1457,1457,1457,0
|
|
20240610,173700,150370160,1457,1457,1457,1457,0
|
|
20240610,173600,150370160,1457,1457,1457,1457,0
|
|
20240610,173500,150370160,1457,1457,1457,1457,0
|
|
20240610,173400,150370160,1457,1457,1457,1457,0
|
|
20240610,173300,150370160,1457,1457,1457,1457,0
|
|
20240610,173200,150370160,1457,1457,1457,1457,0
|
|
20240610,173100,150370160,1457,1457,1457,1457,0
|
|
20240610,173000,150370160,1457,1457,1457,1457,952
|
|
20240610,172900,150370160,1457,1457,1457,1457,0
|
|
20240610,172800,150370160,1457,1457,1457,1457,0
|
|
20240610,172700,150370160,1457,1457,1457,1457,0
|
|
20240610,172600,150370160,1457,1457,1457,1457,0
|
|
20240610,172500,150370160,1457,1457,1457,1457,0
|
|
20240610,172400,150370160,1457,1457,1457,1457,0
|
|
20240610,172300,150370160,1457,1457,1457,1457,0
|
|
20240610,172200,150370160,1457,1457,1457,1457,0
|
|
20240610,172100,150370160,1457,1457,1457,1457,0
|
|
20240610,172000,150370160,1457,1457,1457,1457,0
|
|
20240610,171900,150370160,1457,1457,1457,1457,0
|
|
20240610,171800,150370160,1457,1457,1457,1457,0
|
|
20240610,171700,150370160,1457,1457,1457,1457,0
|
|
20240610,171600,150370160,1457,1457,1457,1457,0
|
|
20240610,171500,150370160,1457,1457,1457,1457,0
|
|
20240610,171400,150370160,1457,1457,1457,1457,0
|
|
20240610,171300,150370160,1457,1457,1457,1457,0
|
|
20240610,171200,150370160,1457,1457,1457,1457,0
|
|
20240610,171100,150370160,1457,1457,1457,1457,0
|
|
20240610,171000,150370160,1457,1457,1457,1457,0
|
|
20240610,170900,150370160,1457,1457,1457,1457,0
|
|
20240610,170800,150370160,1457,1457,1457,1457,0
|
|
20240610,170700,150370160,1457,1457,1457,1457,0
|
|
20240610,170600,150370160,1457,1457,1457,1457,0
|
|
20240610,170500,150370160,1457,1457,1457,1457,0
|
|
20240610,170400,150370160,1457,1457,1457,1457,0
|
|
20240610,170300,150370160,1457,1457,1457,1457,0
|
|
20240610,170200,150370160,1457,1457,1457,1457,0
|
|
20240610,170100,150370160,1457,1457,1457,1457,0
|
|
20240610,170000,150370160,1457,1457,1457,1457,952
|
|
20240610,165900,150370160,1457,1457,1457,1457,0
|
|
20240610,165800,150370160,1457,1457,1457,1457,0
|
|
20240610,165700,150370160,1457,1457,1457,1457,0
|
|
20240610,165600,150370160,1457,1457,1457,1457,0
|
|
20240610,165500,150370160,1457,1457,1457,1457,0
|
|
20240610,165400,150370160,1457,1457,1457,1457,0
|
|
20240610,165300,150370160,1457,1457,1457,1457,0
|
|
20240610,165200,150370160,1457,1457,1457,1457,0
|
|
20240610,165100,150370160,1457,1457,1457,1457,0
|
|
20240610,165000,150370160,1457,1457,1457,1457,0
|
|
20240610,164900,150370160,1457,1457,1457,1457,0
|
|
20240610,164800,150370160,1457,1457,1457,1457,0
|
|
20240610,164700,150370160,1457,1457,1457,1457,0
|
|
20240610,164600,150370160,1457,1457,1457,1457,0
|
|
20240610,164500,150370160,1457,1457,1457,1457,0
|
|
20240610,164400,150370160,1457,1457,1457,1457,0
|
|
20240610,164300,150370160,1457,1457,1457,1457,0
|
|
20240610,164200,150370160,1457,1457,1457,1457,0
|
|
20240610,164100,150370160,1457,1457,1457,1457,0
|
|
20240610,164000,150370160,1457,1457,1457,1457,0
|
|
20240610,163900,150370160,1457,1457,1457,1457,0
|
|
20240610,163800,150370160,1457,1457,1457,1457,0
|
|
20240610,163700,150370160,1457,1457,1457,1457,0
|
|
20240610,163600,150370160,1457,1457,1457,1457,0
|
|
20240610,163500,150370160,1457,1457,1457,1457,0
|
|
20240610,163400,150370160,1457,1457,1457,1457,0
|
|
20240610,163300,150370160,1457,1457,1457,1457,0
|
|
20240610,163200,150370160,1457,1457,1457,1457,0
|
|
20240610,163100,150370160,1457,1457,1457,1457,0
|
|
20240610,163000,150370160,1457,1457,1457,1457,952
|
|
20240610,162900,150370160,1457,1457,1457,1457,0
|
|
20240610,162800,150370160,1457,1457,1457,1457,0
|
|
20240610,162700,150370160,1457,1457,1457,1457,0
|
|
20240610,162600,150370160,1457,1457,1457,1457,0
|
|
20240610,162500,150370160,1457,1457,1457,1457,0
|
|
20240610,162400,150370160,1457,1457,1457,1457,0
|
|
20240610,162300,150370160,1457,1457,1457,1457,0
|
|
20240610,162200,150370160,1457,1457,1457,1457,0
|
|
20240610,162100,150370160,1457,1457,1457,1457,0
|
|
20240610,162000,150370160,1457,1457,1457,1457,0
|
|
20240610,161900,150370160,1457,1457,1457,1457,0
|
|
20240610,161800,150370160,1457,1457,1457,1457,0
|
|
20240610,161700,150370160,1457,1457,1457,1457,0
|
|
20240610,161600,150370160,1457,1457,1457,1457,0
|
|
20240610,161500,150370160,1457,1457,1457,1457,0
|
|
20240610,161400,150370160,1457,1457,1457,1457,0
|
|
20240610,161300,150370160,1457,1457,1457,1457,0
|
|
20240610,161200,150370160,1457,1457,1457,1457,0
|
|
20240610,161100,150370160,1457,1457,1457,1457,0
|
|
20240610,161000,150370160,1457,1457,1457,1457,0
|
|
20240610,160900,150370160,1457,1457,1457,1457,0
|
|
20240610,160800,150370160,1457,1457,1457,1457,0
|
|
20240610,160700,150370160,1457,1457,1457,1457,0
|
|
20240610,160600,150370160,1457,1457,1457,1457,0
|
|
20240610,160500,150370160,1457,1457,1457,1457,0
|
|
20240610,160400,150370160,1457,1457,1457,1457,0
|
|
20240610,160300,150370160,1457,1457,1457,1457,0
|
|
20240610,160200,150370160,1457,1457,1457,1457,0
|
|
20240610,160100,150370160,1457,1457,1457,1457,0
|
|
20240610,160000,150370160,1457,1457,1457,1457,952
|
|
20240610,155900,150370160,1457,1457,1457,1457,0
|
|
20240610,155800,150370160,1457,1457,1457,1457,0
|
|
20240610,155700,150370160,1457,1457,1457,1457,0
|
|
20240610,155600,150370160,1457,1457,1457,1457,0
|
|
20240610,155500,150370160,1457,1457,1457,1457,0
|
|
20240610,155400,150370160,1457,1457,1457,1457,0
|
|
20240610,155300,150370160,1457,1457,1457,1457,0
|
|
20240610,155200,150370160,1457,1457,1457,1457,0
|
|
20240610,155100,150370160,1457,1457,1457,1457,0
|
|
20240610,155000,150370160,1457,1457,1457,1457,0
|
|
20240610,154900,150370160,1457,1457,1457,1457,0
|
|
20240610,154800,150370160,1457,1457,1457,1457,0
|
|
20240610,154700,150370160,1457,1457,1457,1457,0
|
|
20240610,154600,150370160,1457,1457,1457,1457,0
|
|
20240610,154500,150370160,1457,1457,1457,1457,0
|
|
20240610,154400,150370160,1457,1457,1457,1457,0
|
|
20240610,154300,150370160,1457,1457,1457,1457,0
|
|
20240610,154200,150370160,1457,1457,1457,1457,0
|
|
20240610,154100,150370160,1457,1457,1457,1457,0
|
|
20240610,154000,150370160,1457,1457,1457,1457,0
|
|
20240610,153900,150370160,1457,1457,1457,1457,0
|
|
20240610,153800,150370160,1457,1457,1457,1457,0
|
|
20240610,153700,150370160,1457,1457,1457,1457,0
|
|
20240610,153600,150370160,1457,1457,1457,1457,0
|
|
20240610,153500,150370160,1457,1457,1457,1457,0
|
|
20240610,153400,150370160,1457,1457,1457,1457,0
|
|
20240610,153300,150370160,1457,1457,1457,1457,0
|
|
20240610,153200,150370160,1457,1457,1457,1457,0
|
|
20240610,153100,150370160,1457,1457,1457,1457,0
|
|
20240610,153000,150370160,1457,1457,1457,1457,1904
|
|
20240610,152900,148983096,1453,1453,1453,1453,0
|
|
20240610,152800,148983096,1453,1453,1453,1453,0
|
|
20240610,152700,148983096,1453,1453,1453,1453,0
|
|
20240610,152600,148983096,1453,1453,1453,1453,0
|
|
20240610,152500,148983096,1453,1453,1453,1453,0
|
|
20240610,152400,148983096,1453,1453,1453,1453,0
|
|
20240610,152300,148983096,1453,1453,1453,1453,0
|
|
20240610,152200,148983096,1453,1453,1453,1453,0
|
|
20240610,152100,148983096,1453,1453,1453,1453,0
|
|
20240610,152000,148983096,1453,1453,1453,1453,0
|
|
20240610,151900,148983096,1453,1453,1453,1452,381
|
|
20240610,151800,148429723,1453,1443,1454,1442,3573
|
|
20240610,151700,143262479,1451,1443,1451,1443,98
|
|
20240610,151600,143121049,1451,1451,1451,1451,102
|
|
20240610,151500,142973047,1451,1443,1451,1443,448
|
|
20240610,151400,142326167,1452,1452,1452,1452,2
|
|
20240610,151300,142323263,1452,1452,1452,1452,0
|
|
20240610,151200,142323263,1452,1452,1452,1452,0
|
|
20240610,151100,142323263,1452,1452,1452,1452,5
|
|
20240610,151000,142316003,1443,1443,1443,1443,0
|
|
20240610,150900,142316003,1443,1443,1443,1443,0
|
|
20240610,150800,142316003,1443,1450,1450,1443,3400
|
|
20240610,150700,137402202,1453,1453,1453,1453,0
|
|
20240610,150600,137402202,1453,1453,1453,1453,0
|
|
20240610,150500,137402202,1453,1453,1453,1453,0
|
|
20240610,150400,137402202,1453,1453,1453,1453,0
|
|
20240610,150300,137402202,1453,1453,1453,1453,0
|
|
20240610,150200,137402202,1453,1453,1453,1453,0
|
|
20240610,150100,137402202,1453,1453,1453,1453,0
|
|
20240610,150000,137402202,1453,1453,1453,1453,2
|
|
20240610,145900,137399296,1450,1450,1450,1450,260
|
|
20240610,145800,137022296,1450,1450,1450,1450,2
|
|
20240610,145700,137019396,1443,1443,1443,1443,0
|
|
20240610,145600,137019396,1443,1443,1443,1443,499
|
|
20240610,145500,136299339,1442,1442,1442,1442,0
|
|
20240610,145400,136299339,1442,1444,1444,1442,999
|
|
20240610,145300,134858639,1444,1444,1444,1444,119
|
|
20240610,145200,134686803,1444,1444,1444,1444,0
|
|
20240610,145100,134686803,1444,1444,1444,1444,0
|
|
20240610,145000,134686803,1444,1444,1444,1444,0
|
|
20240610,144900,134686803,1444,1444,1444,1444,0
|
|
20240610,144800,134686803,1444,1444,1444,1444,0
|
|
20240610,144700,134686803,1444,1444,1444,1444,0
|
|
20240610,144600,134686803,1444,1444,1444,1444,0
|
|
20240610,144500,134686803,1444,1444,1444,1444,0
|
|
20240610,144400,134686803,1444,1444,1444,1444,0
|
|
20240610,144300,134686803,1444,1444,1444,1444,0
|
|
20240610,144200,134686803,1444,1444,1444,1444,0
|
|
20240610,144100,134686803,1444,1444,1444,1444,15
|
|
20240610,144000,134665143,1450,1449,1450,1449,2
|
|
20240610,143900,134662244,1449,1449,1449,1449,0
|
|
20240610,143800,134662244,1449,1449,1449,1449,8
|
|
20240610,143700,134650652,1450,1450,1450,1450,0
|
|
20240610,143600,134650652,1450,1450,1450,1450,0
|
|
20240610,143500,134650652,1450,1450,1450,1450,0
|
|
20240610,143400,134650652,1450,1450,1450,1450,0
|
|
20240610,143300,134650652,1450,1450,1450,1450,2
|
|
20240610,143200,134647752,1450,1450,1450,1450,0
|
|
20240610,143100,134647752,1450,1450,1450,1450,0
|
|
20240610,143000,134647752,1450,1450,1450,1450,0
|
|
20240610,142900,134647752,1450,1450,1450,1450,0
|
|
20240610,142800,134647752,1450,1450,1450,1450,229
|
|
20240610,142700,134315702,1450,1442,1450,1442,2
|
|
20240610,142600,134312810,1450,1450,1450,1450,0
|
|
20240610,142500,134312810,1450,1450,1450,1450,0
|
|
20240610,142400,134312810,1450,1450,1450,1450,0
|
|
20240610,142300,134312810,1450,1450,1450,1450,1
|
|
20240610,142200,134311360,1450,1450,1450,1450,0
|
|
20240610,142100,134311360,1450,1450,1450,1450,0
|
|
20240610,142000,134311360,1450,1450,1450,1450,0
|
|
20240610,141900,134311360,1450,1450,1450,1450,0
|
|
20240610,141800,134311360,1450,1450,1450,1450,2
|
|
20240610,141700,134308460,1441,1441,1441,1441,0
|
|
20240610,141600,134308460,1441,1441,1441,1441,0
|
|
20240610,141500,134308460,1441,1441,1441,1441,0
|
|
20240610,141400,134308460,1441,1441,1441,1441,0
|
|
20240610,141300,134308460,1441,1441,1441,1441,0
|
|
20240610,141200,134308460,1441,1441,1441,1441,0
|
|
20240610,141100,134308460,1441,1441,1441,1441,0
|
|
20240610,141000,134308460,1441,1441,1441,1441,0
|
|
20240610,140900,134308460,1441,1441,1441,1441,0
|
|
20240610,140800,134308460,1441,1450,1450,1441,1310
|
|
20240610,140700,132420435,1450,1450,1450,1450,0
|
|
20240610,140600,132420435,1450,1450,1450,1450,10
|
|
20240610,140500,132405935,1450,1450,1450,1450,0
|
|
20240610,140400,132405935,1450,1450,1450,1450,1
|
|
20240610,140300,132404485,1451,1451,1451,1451,0
|
|
20240610,140200,132404485,1451,1451,1451,1451,0
|
|
20240610,140100,132404485,1451,1451,1451,1451,0
|
|
20240610,140000,132404485,1451,1451,1451,1451,0
|
|
20240610,135900,132404485,1451,1451,1451,1451,0
|
|
20240610,135800,132404485,1451,1451,1451,1451,231
|
|
20240610,135700,132069304,1441,1441,1441,1441,0
|
|
20240610,135600,132069304,1441,1441,1441,1441,0
|
|
20240610,135500,132069304,1441,1444,1444,1441,1901
|
|
20240610,135400,129328505,1453,1453,1453,1453,0
|
|
20240610,135300,129328505,1453,1453,1453,1453,0
|
|
20240610,135200,129328505,1453,1453,1453,1453,0
|
|
20240610,135100,129328505,1453,1453,1453,1453,0
|
|
20240610,135000,129328505,1453,1453,1453,1453,2
|
|
20240610,134900,129325599,1444,1444,1444,1444,0
|
|
20240610,134800,129325599,1444,1444,1444,1444,0
|
|
20240610,134700,129325599,1444,1444,1444,1444,0
|
|
20240610,134600,129325599,1444,1444,1444,1444,0
|
|
20240610,134500,129325599,1444,1444,1444,1444,0
|
|
20240610,134400,129325599,1444,1450,1450,1444,611
|
|
20240610,134300,128442136,1451,1454,1454,1451,10
|
|
20240610,134200,128427623,1454,1454,1454,1454,0
|
|
20240610,134100,128427623,1454,1454,1454,1454,20
|
|
20240610,134000,128398543,1454,1453,1454,1453,2
|
|
20240610,133900,128395636,1454,1451,1454,1451,10
|
|
20240610,133800,128381121,1451,1451,1451,1451,0
|
|
20240610,133700,128381121,1451,1451,1451,1451,200
|
|
20240610,133600,128090921,1451,1451,1451,1451,0
|
|
20240610,133500,128090921,1451,1451,1451,1451,0
|
|
20240610,133400,128090921,1451,1451,1451,1451,0
|
|
20240610,133300,128090921,1451,1449,1451,1449,227
|
|
20240610,133200,127761630,1449,1449,1449,1449,23
|
|
20240610,133100,127728303,1447,1447,1447,1447,0
|
|
20240610,133000,127728303,1447,1447,1447,1447,0
|
|
20240610,132900,127728303,1447,1447,1447,1447,3
|
|
20240610,132800,127723962,1449,1449,1449,1449,0
|
|
20240610,132700,127723962,1449,1449,1449,1449,0
|
|
20240610,132600,127723962,1449,1449,1449,1449,0
|
|
20240610,132500,127723962,1449,1449,1449,1449,0
|
|
20240610,132400,127723962,1449,1449,1449,1449,0
|
|
20240610,132300,127723962,1449,1449,1449,1449,0
|
|
20240610,132200,127723962,1449,1449,1449,1449,0
|
|
20240610,132100,127723962,1449,1449,1449,1449,0
|
|
20240610,132000,127723962,1449,1449,1449,1449,0
|
|
20240610,131900,127723962,1449,1449,1449,1449,0
|
|
20240610,131800,127723962,1449,1449,1449,1449,0
|
|
20240610,131700,127723962,1449,1449,1449,1449,0
|
|
20240610,131600,127723962,1449,1449,1449,1449,0
|
|
20240610,131500,127723962,1449,1449,1449,1449,2
|
|
20240610,131400,127721064,1450,1450,1450,1450,0
|
|
20240610,131300,127721064,1450,1450,1450,1450,2
|
|
20240610,131200,127718164,1450,1450,1450,1444,44
|
|
20240610,131100,127654424,1450,1450,1450,1450,2
|
|
20240610,131000,127651524,1444,1444,1444,1444,0
|
|
20240610,130900,127651524,1444,1444,1444,1444,0
|
|
20240610,130800,127651524,1444,1444,1444,1444,0
|
|
20240610,130700,127651524,1444,1444,1444,1444,0
|
|
20240610,130600,127651524,1444,1450,1450,1444,2
|
|
20240610,130500,127648630,1452,1452,1452,1452,0
|
|
20240610,130400,127648630,1452,1452,1452,1452,0
|
|
20240610,130300,127648630,1452,1452,1452,1452,0
|
|
20240610,130200,127648630,1452,1452,1452,1452,0
|
|
20240610,130100,127648630,1452,1452,1452,1452,0
|
|
20240610,130000,127648630,1452,1452,1452,1452,0
|
|
20240610,125900,127648630,1452,1452,1452,1452,0
|
|
20240610,125800,127648630,1452,1452,1452,1452,2
|
|
20240610,125700,127645726,1454,1454,1454,1454,0
|
|
20240610,125600,127645726,1454,1454,1454,1454,0
|
|
20240610,125500,127645726,1454,1454,1454,1454,0
|
|
20240610,125400,127645726,1454,1454,1454,1454,0
|
|
20240610,125300,127645726,1454,1454,1454,1454,0
|
|
20240610,125200,127645726,1454,1454,1454,1454,1
|
|
20240610,125100,127644272,1454,1454,1454,1454,0
|
|
20240610,125000,127644272,1454,1454,1454,1454,0
|
|
20240610,124900,127644272,1454,1454,1454,1454,2
|
|
20240610,124800,127641364,1442,1442,1442,1442,0
|
|
20240610,124700,127641364,1442,1442,1442,1442,0
|
|
20240610,124600,127641364,1442,1449,1449,1442,554
|
|
20240610,124500,126842146,1448,1449,1449,1448,23453
|
|
20240610,124400,92870382,1450,1455,1455,1450,3038
|
|
20240610,124300,88458728,1458,1458,1458,1458,0
|
|
20240610,124200,88458728,1458,1455,1458,1455,23
|
|
20240610,124100,88425200,1458,1458,1458,1458,0
|
|
20240610,124000,88425200,1458,1458,1458,1458,0
|
|
20240610,123900,88425200,1458,1458,1458,1458,0
|
|
20240610,123800,88425200,1458,1458,1458,1458,7
|
|
20240610,123700,88414994,1458,1458,1458,1458,0
|
|
20240610,123600,88414994,1458,1458,1458,1458,0
|
|
20240610,123500,88414994,1458,1458,1458,1458,0
|
|
20240610,123400,88414994,1458,1458,1458,1458,17
|
|
20240610,123300,88390208,1458,1458,1458,1458,0
|
|
20240610,123200,88390208,1458,1458,1458,1458,0
|
|
20240610,123100,88390208,1458,1458,1458,1458,0
|
|
20240610,123000,88390208,1458,1458,1458,1458,1
|
|
20240610,122900,88388750,1458,1458,1458,1458,0
|
|
20240610,122800,88388750,1458,1458,1458,1458,0
|
|
20240610,122700,88388750,1458,1458,1458,1458,52
|
|
20240610,122600,88312934,1458,1458,1458,1458,0
|
|
20240610,122500,88312934,1458,1458,1458,1458,2
|
|
20240610,122400,88310018,1458,1458,1458,1458,2
|
|
20240610,122300,88307102,1455,1455,1455,1455,0
|
|
20240610,122200,88307102,1455,1455,1455,1455,15
|
|
20240610,122100,88285277,1459,1459,1459,1459,0
|
|
20240610,122000,88285277,1459,1459,1459,1459,819
|
|
20240610,121900,87090356,1459,1457,1459,1457,1414
|
|
20240610,121800,85027342,1459,1456,1459,1456,1142
|
|
20240610,121700,83361766,1455,1455,1455,1455,0
|
|
20240610,121600,83361766,1455,1455,1455,1455,10
|
|
20240610,121500,83347216,1454,1454,1454,1454,202
|
|
20240610,121400,83053508,1454,1454,1454,1454,0
|
|
20240610,121300,83053508,1454,1454,1454,1454,0
|
|
20240610,121200,83053508,1454,1454,1454,1454,0
|
|
20240610,121100,83053508,1454,1454,1454,1454,0
|
|
20240610,121000,83053508,1454,1454,1454,1454,0
|
|
20240610,120900,83053508,1454,1454,1455,1452,1110
|
|
20240610,120800,81438580,1452,1451,1452,1451,708
|
|
20240610,120700,80410567,1450,1450,1450,1450,4
|
|
20240610,120600,80404767,1450,1450,1450,1450,116
|
|
20240610,120500,80236567,1450,1450,1450,1450,0
|
|
20240610,120400,80236567,1450,1450,1450,1450,0
|
|
20240610,120300,80236567,1450,1449,1450,1449,125
|
|
20240610,120200,80055320,1448,1448,1448,1448,1
|
|
20240610,120100,80053872,1448,1448,1448,1448,1999
|
|
20240610,120000,77159320,1448,1448,1448,1448,800
|
|
20240610,115900,76000920,1448,1448,1448,1448,2
|
|
20240610,115800,75998024,1448,1448,1448,1448,580
|
|
20240610,115700,75158184,1450,1450,1450,1450,0
|
|
20240610,115600,75158184,1450,1447,1450,1447,4180
|
|
20240610,115500,69105299,1441,1441,1441,1441,2
|
|
20240610,115400,69102417,1447,1447,1447,1447,0
|
|
20240610,115300,69102417,1447,1447,1447,1447,0
|
|
20240610,115200,69102417,1447,1447,1447,1447,1
|
|
20240610,115100,69100970,1447,1447,1447,1447,2
|
|
20240610,115000,69098076,1441,1441,1441,1441,0
|
|
20240610,114900,69098076,1441,1441,1441,1441,2
|
|
20240610,114800,69095194,1447,1447,1447,1447,0
|
|
20240610,114700,69095194,1447,1447,1447,1447,0
|
|
20240610,114600,69095194,1447,1447,1447,1447,0
|
|
20240610,114500,69095194,1447,1447,1447,1447,0
|
|
20240610,114400,69095194,1447,1447,1447,1447,0
|
|
20240610,114300,69095194,1447,1440,1447,1440,4
|
|
20240610,114200,69089420,1447,1447,1447,1447,0
|
|
20240610,114100,69089420,1447,1447,1447,1447,0
|
|
20240610,114000,69089420,1447,1447,1447,1447,3
|
|
20240610,113900,69085079,1447,1447,1447,1447,0
|
|
20240610,113800,69085079,1447,1447,1447,1447,2
|
|
20240610,113700,69082185,1440,1440,1440,1440,2
|
|
20240610,113600,69079305,1447,1447,1447,1447,0
|
|
20240610,113500,69079305,1447,1447,1447,1447,0
|
|
20240610,113400,69079305,1447,1447,1447,1447,0
|
|
20240610,113300,69079305,1447,1447,1447,1447,0
|
|
20240610,113200,69079305,1447,1440,1447,1440,4
|
|
20240610,113100,69073531,1447,1446,1447,1446,3
|
|
20240610,113000,69069192,1446,1446,1446,1446,2
|
|
20240610,112900,69066300,1447,1447,1447,1447,0
|
|
20240610,112800,69066300,1447,1446,1447,1446,2
|
|
20240610,112700,69063407,1440,1440,1440,1440,0
|
|
20240610,112600,69063407,1440,1441,1441,1440,2
|
|
20240610,112500,69060526,1447,1447,1447,1447,0
|
|
20240610,112400,69060526,1447,1447,1447,1447,0
|
|
20240610,112300,69060526,1447,1447,1447,1447,0
|
|
20240610,112200,69060526,1447,1447,1447,1447,0
|
|
20240610,112100,69060526,1447,1447,1447,1447,1
|
|
20240610,112000,69059079,1439,1439,1439,1439,2
|
|
20240610,111900,69056201,1447,1447,1447,1447,0
|
|
20240610,111800,69056201,1447,1447,1447,1447,0
|
|
20240610,111700,69056201,1447,1447,1447,1447,0
|
|
20240610,111600,69056201,1447,1447,1447,1447,1
|
|
20240610,111500,69054754,1439,1439,1439,1439,0
|
|
20240610,111400,69054754,1439,1447,1447,1439,36
|
|
20240610,111300,69002678,1439,1439,1439,1439,0
|
|
20240610,111200,69002678,1439,1439,1439,1439,0
|
|
20240610,111100,69002678,1439,1439,1439,1439,1308
|
|
20240610,111000,67120466,1439,1439,1439,1439,0
|
|
20240610,110900,67120466,1439,1439,1439,1439,2
|
|
20240610,110800,67117588,1447,1447,1447,1447,0
|
|
20240610,110700,67117588,1447,1447,1447,1447,0
|
|
20240610,110600,67117588,1447,1447,1447,1447,0
|
|
20240610,110500,67117588,1447,1447,1447,1447,0
|
|
20240610,110400,67117588,1447,1447,1447,1447,0
|
|
20240610,110300,67117588,1447,1439,1447,1439,4
|
|
20240610,110200,67111816,1447,1440,1447,1439,1811
|
|
20240610,110100,64504862,1440,1440,1440,1440,0
|
|
20240610,110000,64504862,1440,1440,1440,1440,483
|
|
20240610,105900,63809342,1440,1447,1447,1440,1102
|
|
20240610,105800,62222124,1441,1441,1447,1441,5
|
|
20240610,105700,62214907,1441,1441,1441,1441,0
|
|
20240610,105600,62214907,1441,1442,1442,1441,300
|
|
20240610,105500,61782400,1448,1448,1448,1448,0
|
|
20240610,105400,61782400,1448,1448,1448,1448,0
|
|
20240610,105300,61782400,1448,1448,1448,1448,69
|
|
20240610,105200,61682488,1448,1441,1448,1441,4
|
|
20240610,105100,61676710,1441,1441,1441,1441,0
|
|
20240610,105000,61676710,1441,1446,1446,1441,235
|
|
20240610,104900,61337582,1448,1448,1448,1448,2
|
|
20240610,104800,61334686,1446,1446,1446,1446,0
|
|
20240610,104700,61334686,1446,1446,1446,1446,0
|
|
20240610,104600,61334686,1446,1446,1446,1446,2
|
|
20240610,104500,61331794,1448,1448,1448,1448,0
|
|
20240610,104400,61331794,1448,1448,1448,1448,400
|
|
20240610,104300,60752594,1448,1448,1448,1448,0
|
|
20240610,104200,60752594,1448,1448,1448,1448,6
|
|
20240610,104100,60743906,1446,1446,1446,1446,0
|
|
20240610,104000,60743906,1446,1446,1446,1446,2
|
|
20240610,103900,60741014,1448,1448,1448,1448,0
|
|
20240610,103800,60741014,1448,1448,1448,1448,0
|
|
20240610,103700,60741014,1448,1448,1448,1448,0
|
|
20240610,103600,60741014,1448,1448,1448,1448,0
|
|
20240610,103500,60741014,1448,1445,1448,1445,3
|
|
20240610,103400,60736676,1448,1448,1448,1448,1
|
|
20240610,103300,60735228,1448,1448,1448,1448,0
|
|
20240610,103200,60735228,1448,1448,1448,1448,0
|
|
20240610,103100,60735228,1448,1448,1448,1448,1
|
|
20240610,103000,60733780,1445,1445,1445,1445,0
|
|
20240610,102900,60733780,1445,1447,1447,1445,3
|
|
20240610,102800,60729441,1447,1447,1447,1447,3
|
|
20240610,102700,60725100,1446,1446,1446,1446,0
|
|
20240610,102600,60725100,1446,1446,1446,1446,41
|
|
20240610,102500,60665814,1448,1448,1448,1448,0
|
|
20240610,102400,60665814,1448,1446,1448,1446,4
|
|
20240610,102300,60660026,1449,1449,1449,1449,0
|
|
20240610,102200,60660026,1449,1449,1449,1449,101
|
|
20240610,102100,60513677,1449,1449,1449,1449,0
|
|
20240610,102000,60513677,1449,1449,1449,1449,0
|
|
20240610,101900,60513677,1449,1449,1449,1449,1
|
|
20240610,101800,60512228,1446,1446,1446,1446,2
|
|
20240610,101700,60509336,1446,1446,1446,1446,0
|
|
20240610,101600,60509336,1446,1446,1446,1446,0
|
|
20240610,101500,60509336,1446,1446,1446,1446,0
|
|
20240610,101400,60509336,1446,1446,1446,1446,0
|
|
20240610,101300,60509336,1446,1446,1446,1446,0
|
|
20240610,101200,60509336,1446,1448,1448,1446,3
|
|
20240610,101100,60504996,1448,1448,1448,1448,291
|
|
20240610,101000,60083628,1446,1446,1446,1446,0
|
|
20240610,100900,60083628,1446,1446,1446,1446,500
|
|
20240610,100800,59360628,1448,1448,1448,1448,1
|
|
20240610,100700,59359180,1448,1446,1448,1446,209
|
|
20240610,100600,59056552,1448,1448,1448,1448,2241
|
|
20240610,100500,55811584,1447,1446,1447,1446,3852
|
|
20240610,100400,50238341,1446,1446,1446,1446,0
|
|
20240610,100300,50238341,1446,1446,1446,1446,0
|
|
20240610,100200,50238341,1446,1446,1446,1446,1
|
|
20240610,100100,50236895,1440,1440,1440,1440,2
|
|
20240610,100000,50234015,1447,1447,1447,1447,0
|
|
20240610,095900,50234015,1447,1447,1447,1447,0
|
|
20240610,095800,50234015,1447,1447,1447,1447,0
|
|
20240610,095700,50234015,1447,1447,1447,1447,1
|
|
20240610,095600,50232568,1447,1447,1447,1447,12
|
|
20240610,095500,50215204,1439,1439,1439,1439,3
|
|
20240610,095400,50210887,1446,1447,1447,1446,5
|
|
20240610,095300,50203654,1448,1448,1448,1448,0
|
|
20240610,095200,50203654,1448,1448,1448,1448,0
|
|
20240610,095100,50203654,1448,1448,1448,1448,0
|
|
20240610,095000,50203654,1448,1447,1448,1447,4
|
|
20240610,094900,50197865,1438,1438,1438,1438,3
|
|
20240610,094800,50193551,1448,1445,1448,1445,248
|
|
20240610,094700,49834797,1448,1447,1448,1447,6
|
|
20240610,094600,49826114,1448,1447,1448,1447,2
|
|
20240610,094500,49823219,1447,1445,1447,1445,6101
|
|
20240610,094400,41007272,1445,1445,1445,1445,3
|
|
20240610,094300,41002937,1448,1448,1448,1448,1583
|
|
20240610,094200,38710753,1445,1444,1446,1444,4589
|
|
20240610,094100,32077331,1444,1444,1444,1444,450
|
|
20240610,094000,31427531,1445,1444,1445,1444,243
|
|
20240610,093900,31076638,1444,1437,1444,1436,517
|
|
20240610,093800,30333909,1437,1444,1444,1437,4
|
|
20240610,093700,30328154,1437,1437,1437,1437,0
|
|
20240610,093600,30328154,1437,1437,1437,1437,0
|
|
20240610,093500,30328154,1437,1437,1437,1437,22
|
|
20240610,093400,30296540,1441,1441,1441,1441,546
|
|
20240610,093300,29509754,1437,1437,1437,1437,867
|
|
20240610,093200,28263875,1436,1436,1436,1436,0
|
|
20240610,093100,28263875,1436,1436,1436,1436,1
|
|
20240610,093000,28262439,1441,1441,1441,1441,1
|
|
20240610,092900,28260998,1436,1436,1436,1436,200
|
|
20240610,092800,27973798,1436,1436,1436,1436,0
|
|
20240610,092700,27973798,1436,1436,1436,1436,3
|
|
20240610,092600,27969490,1435,1435,1435,1435,300
|
|
20240610,092500,27538990,1434,1436,1436,1434,2050
|
|
20240610,092400,24597172,1434,1434,1434,1434,0
|
|
20240610,092300,24597172,1434,1438,1438,1434,2500
|
|
20240610,092200,21006414,1439,1439,1439,1439,252
|
|
20240610,092100,20643786,1439,1439,1439,1439,3
|
|
20240610,092000,20639469,1439,1440,1440,1439,2000
|
|
20240610,091900,17761326,1439,1440,1440,1439,1000
|
|
20240610,091800,16321858,1440,1441,1441,1440,674
|
|
20240610,091700,15350802,1441,1442,1442,1441,470
|
|
20240610,091600,14673344,1442,1442,1442,1442,3
|
|
20240610,091500,14669018,1443,1443,1443,1443,67
|
|
20240610,091400,14572337,1442,1443,1443,1442,129
|
|
20240610,091300,14386296,1443,1443,1443,1443,1
|
|
20240610,091200,14384853,1445,1445,1445,1445,0
|
|
20240610,091100,14384853,1445,1445,1445,1445,40
|
|
20240610,091000,14327053,1445,1450,1450,1445,703
|
|
20240610,090900,13307718,1450,1450,1450,1450,2000
|
|
20240610,090800,10407718,1450,1450,1450,1450,0
|
|
20240610,090700,10407718,1450,1450,1450,1450,1
|
|
20240610,090600,10406268,1450,1450,1450,1450,0
|
|
20240610,090500,10406268,1450,1450,1450,1450,16
|
|
20240610,090400,10383068,1450,1450,1450,1450,0
|
|
20240610,090300,10383068,1450,1449,1458,1449,184
|
|
20240610,090200,10116213,1449,1442,1449,1442,434
|
|
20240610,090100,9488985,1441,1441,1441,1441,0
|
|
20240610,090000,9488985,1441,1441,1441,1441,6585
|