590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,184700,48078531,1167,1167,1167,1167,506
|
|
20240605,184600,48078531,1167,1167,1167,1167,0
|
|
20240605,184500,48078531,1167,1167,1167,1167,0
|
|
20240605,184400,48078531,1167,1167,1167,1167,0
|
|
20240605,184300,48078531,1167,1167,1167,1167,0
|
|
20240605,184200,48078531,1167,1167,1167,1167,0
|
|
20240605,184100,48078531,1167,1167,1167,1167,0
|
|
20240605,184000,48078531,1167,1167,1167,1167,0
|
|
20240605,183900,48078531,1167,1167,1167,1167,0
|
|
20240605,183800,48078531,1167,1167,1167,1167,0
|
|
20240605,183700,48078531,1167,1167,1167,1167,0
|
|
20240605,183600,48078531,1167,1167,1167,1167,0
|
|
20240605,183500,48078531,1167,1167,1167,1167,0
|
|
20240605,183400,48078531,1167,1167,1167,1167,0
|
|
20240605,183300,48078531,1167,1167,1167,1167,0
|
|
20240605,183200,48078531,1167,1167,1167,1167,0
|
|
20240605,183100,48078531,1167,1167,1167,1167,0
|
|
20240605,183000,48078531,1167,1167,1167,1167,0
|
|
20240605,182900,48078531,1167,1167,1167,1167,0
|
|
20240605,182800,48078531,1167,1167,1167,1167,0
|
|
20240605,182700,48078531,1167,1167,1167,1167,0
|
|
20240605,182600,48078531,1167,1167,1167,1167,0
|
|
20240605,182500,48078531,1167,1167,1167,1167,0
|
|
20240605,182400,48078531,1167,1167,1167,1167,0
|
|
20240605,182300,48078531,1167,1167,1167,1167,0
|
|
20240605,182200,48078531,1167,1167,1167,1167,0
|
|
20240605,182100,48078531,1167,1167,1167,1167,0
|
|
20240605,182000,48078531,1167,1167,1167,1167,0
|
|
20240605,181900,48078531,1167,1167,1167,1167,0
|
|
20240605,181800,48078531,1167,1167,1167,1167,0
|
|
20240605,181700,48078531,1167,1167,1167,1167,506
|
|
20240605,181600,48078531,1167,1167,1167,1167,0
|
|
20240605,181500,48078531,1167,1167,1167,1167,0
|
|
20240605,181400,48078531,1167,1167,1167,1167,0
|
|
20240605,181300,48078531,1167,1167,1167,1167,0
|
|
20240605,181200,48078531,1167,1167,1167,1167,0
|
|
20240605,181100,48078531,1167,1167,1167,1167,0
|
|
20240605,181000,48078531,1167,1167,1167,1167,0
|
|
20240605,180900,48078531,1167,1167,1167,1167,0
|
|
20240605,180800,48078531,1167,1167,1167,1167,0
|
|
20240605,180700,48078531,1167,1167,1167,1167,0
|
|
20240605,180600,48078531,1167,1167,1167,1167,0
|
|
20240605,180500,48078531,1167,1167,1167,1167,0
|
|
20240605,180400,48078531,1167,1167,1167,1167,0
|
|
20240605,180300,48078531,1167,1167,1167,1167,0
|
|
20240605,180200,48078531,1167,1167,1167,1167,0
|
|
20240605,180100,48078531,1167,1167,1167,1167,0
|
|
20240605,180000,48078531,1167,1167,1167,1167,0
|
|
20240605,175900,48078531,1167,1167,1167,1167,0
|
|
20240605,175800,48078531,1167,1167,1167,1167,0
|
|
20240605,175700,48078531,1167,1167,1167,1167,0
|
|
20240605,175600,48078531,1167,1167,1167,1167,0
|
|
20240605,175500,48078531,1167,1167,1167,1167,0
|
|
20240605,175400,48078531,1167,1167,1167,1167,0
|
|
20240605,175300,48078531,1167,1167,1167,1167,0
|
|
20240605,175200,48078531,1167,1167,1167,1167,0
|
|
20240605,175100,48078531,1167,1167,1167,1167,0
|
|
20240605,175000,48078531,1167,1167,1167,1167,0
|
|
20240605,174900,48078531,1167,1167,1167,1167,0
|
|
20240605,174800,48078531,1167,1167,1167,1167,0
|
|
20240605,174700,48078531,1167,1167,1167,1167,506
|
|
20240605,174600,48078531,1167,1167,1167,1167,0
|
|
20240605,174500,48078531,1167,1167,1167,1167,0
|
|
20240605,174400,48078531,1167,1167,1167,1167,0
|
|
20240605,174300,48078531,1167,1167,1167,1167,0
|
|
20240605,174200,48078531,1167,1167,1167,1167,0
|
|
20240605,174100,48078531,1167,1167,1167,1167,0
|
|
20240605,174000,48078531,1167,1167,1167,1167,0
|
|
20240605,173900,48078531,1167,1167,1167,1167,0
|
|
20240605,173800,48078531,1167,1167,1167,1167,0
|
|
20240605,173700,48078531,1167,1167,1167,1167,0
|
|
20240605,173600,48078531,1167,1167,1167,1167,0
|
|
20240605,173500,48078531,1167,1167,1167,1167,0
|
|
20240605,173400,48078531,1167,1167,1167,1167,0
|
|
20240605,173300,48078531,1167,1167,1167,1167,0
|
|
20240605,173200,48078531,1167,1167,1167,1167,0
|
|
20240605,173100,48078531,1167,1167,1167,1167,0
|
|
20240605,173000,48078531,1167,1167,1167,1167,0
|
|
20240605,172900,48078531,1167,1167,1167,1167,0
|
|
20240605,172800,48078531,1167,1167,1167,1167,0
|
|
20240605,172700,48078531,1167,1167,1167,1167,0
|
|
20240605,172600,48078531,1167,1167,1167,1167,0
|
|
20240605,172500,48078531,1167,1167,1167,1167,0
|
|
20240605,172400,48078531,1167,1167,1167,1167,0
|
|
20240605,172300,48078531,1167,1167,1167,1167,0
|
|
20240605,172200,48078531,1167,1167,1167,1167,0
|
|
20240605,172100,48078531,1167,1167,1167,1167,0
|
|
20240605,172000,48078531,1167,1167,1167,1167,0
|
|
20240605,171900,48078531,1167,1167,1167,1167,0
|
|
20240605,171800,48078531,1167,1167,1167,1167,0
|
|
20240605,171700,48078531,1167,1167,1167,1167,506
|
|
20240605,171600,48078531,1167,1167,1167,1167,0
|
|
20240605,171500,48078531,1167,1167,1167,1167,0
|
|
20240605,171400,48078531,1167,1167,1167,1167,0
|
|
20240605,171300,48078531,1167,1167,1167,1167,0
|
|
20240605,171200,48078531,1167,1167,1167,1167,0
|
|
20240605,171100,48078531,1167,1167,1167,1167,0
|
|
20240605,171000,48078531,1167,1167,1167,1167,0
|
|
20240605,170900,48078531,1167,1167,1167,1167,0
|
|
20240605,170800,48078531,1167,1167,1167,1167,0
|
|
20240605,170700,48078531,1167,1167,1167,1167,0
|
|
20240605,170600,48078531,1167,1167,1167,1167,0
|
|
20240605,170500,48078531,1167,1167,1167,1167,0
|
|
20240605,170400,48078531,1167,1167,1167,1167,0
|
|
20240605,170300,48078531,1167,1167,1167,1167,0
|
|
20240605,170200,48078531,1167,1167,1167,1167,0
|
|
20240605,170100,48078531,1167,1167,1167,1167,0
|
|
20240605,170000,48078531,1167,1167,1167,1167,0
|
|
20240605,165900,48078531,1167,1167,1167,1167,0
|
|
20240605,165800,48078531,1167,1167,1167,1167,0
|
|
20240605,165700,48078531,1167,1167,1167,1167,0
|
|
20240605,165600,48078531,1167,1167,1167,1167,0
|
|
20240605,165500,48078531,1167,1167,1167,1167,0
|
|
20240605,165400,48078531,1167,1167,1167,1167,0
|
|
20240605,165300,48078531,1167,1167,1167,1167,0
|
|
20240605,165200,48078531,1167,1167,1167,1167,0
|
|
20240605,165100,48078531,1167,1167,1167,1167,0
|
|
20240605,165000,48078531,1167,1167,1167,1167,0
|
|
20240605,164900,48078531,1167,1167,1167,1167,0
|
|
20240605,164800,48078531,1167,1167,1167,1167,0
|
|
20240605,164700,48078531,1167,1167,1167,1167,506
|
|
20240605,164600,48078531,1167,1167,1167,1167,0
|
|
20240605,164500,48078531,1167,1167,1167,1167,0
|
|
20240605,164400,48078531,1167,1167,1167,1167,0
|
|
20240605,164300,48078531,1167,1167,1167,1167,0
|
|
20240605,164200,48078531,1167,1167,1167,1167,0
|
|
20240605,164100,48078531,1167,1167,1167,1167,0
|
|
20240605,164000,48078531,1167,1167,1167,1167,0
|
|
20240605,163900,48078531,1167,1167,1167,1167,0
|
|
20240605,163800,48078531,1167,1167,1167,1167,0
|
|
20240605,163700,48078531,1167,1167,1167,1167,0
|
|
20240605,163600,48078531,1167,1167,1167,1167,0
|
|
20240605,163500,48078531,1167,1167,1167,1167,0
|
|
20240605,163400,48078531,1167,1167,1167,1167,0
|
|
20240605,163300,48078531,1167,1167,1167,1167,0
|
|
20240605,163200,48078531,1167,1167,1167,1167,0
|
|
20240605,163100,48078531,1167,1167,1167,1167,0
|
|
20240605,163000,48078531,1167,1167,1167,1167,0
|
|
20240605,162900,48078531,1167,1167,1167,1167,0
|
|
20240605,162800,48078531,1167,1167,1167,1167,0
|
|
20240605,162700,48078531,1167,1167,1167,1167,0
|
|
20240605,162600,48078531,1167,1167,1167,1167,0
|
|
20240605,162500,48078531,1167,1167,1167,1167,0
|
|
20240605,162400,48078531,1167,1167,1167,1167,0
|
|
20240605,162300,48078531,1167,1167,1167,1167,0
|
|
20240605,162200,48078531,1167,1167,1167,1167,0
|
|
20240605,162100,48078531,1167,1167,1167,1167,0
|
|
20240605,162000,48078531,1167,1167,1167,1167,0
|
|
20240605,161900,48078531,1167,1167,1167,1167,0
|
|
20240605,161800,48078531,1167,1167,1167,1167,0
|
|
20240605,161700,48078531,1167,1167,1167,1167,506
|
|
20240605,161600,48078531,1167,1167,1167,1167,0
|
|
20240605,161500,48078531,1167,1167,1167,1167,0
|
|
20240605,161400,48078531,1167,1167,1167,1167,0
|
|
20240605,161300,48078531,1167,1167,1167,1167,0
|
|
20240605,161200,48078531,1167,1167,1167,1167,0
|
|
20240605,161100,48078531,1167,1167,1167,1167,0
|
|
20240605,161000,48078531,1167,1167,1167,1167,0
|
|
20240605,160900,48078531,1167,1167,1167,1167,0
|
|
20240605,160800,48078531,1167,1167,1167,1167,0
|
|
20240605,160700,48078531,1167,1167,1167,1167,0
|
|
20240605,160600,48078531,1167,1167,1167,1167,0
|
|
20240605,160500,48078531,1167,1167,1167,1167,0
|
|
20240605,160400,48078531,1167,1167,1167,1167,0
|
|
20240605,160300,48078531,1167,1167,1167,1167,0
|
|
20240605,160200,48078531,1167,1167,1167,1167,0
|
|
20240605,160100,48078531,1167,1167,1167,1167,0
|
|
20240605,160000,48078531,1167,1167,1167,1167,0
|
|
20240605,155900,48078531,1167,1167,1167,1167,0
|
|
20240605,155800,48078531,1167,1167,1167,1167,0
|
|
20240605,155700,48078531,1167,1167,1167,1167,0
|
|
20240605,155600,48078531,1167,1167,1167,1167,0
|
|
20240605,155500,48078531,1167,1167,1167,1167,0
|
|
20240605,155400,48078531,1167,1167,1167,1167,0
|
|
20240605,155300,48078531,1167,1167,1167,1167,0
|
|
20240605,155200,48078531,1167,1167,1167,1167,0
|
|
20240605,155100,48078531,1167,1167,1167,1167,0
|
|
20240605,155000,48078531,1167,1167,1167,1167,0
|
|
20240605,154900,48078531,1167,1167,1167,1167,0
|
|
20240605,154800,48078531,1167,1167,1167,1167,0
|
|
20240605,154700,48078531,1167,1167,1167,1167,506
|
|
20240605,154600,48078531,1167,1167,1167,1167,0
|
|
20240605,154500,48078531,1167,1167,1167,1167,0
|
|
20240605,154400,48078531,1167,1167,1167,1167,0
|
|
20240605,154300,48078531,1167,1167,1167,1167,0
|
|
20240605,154200,48078531,1167,1167,1167,1167,0
|
|
20240605,154100,48078531,1167,1167,1167,1167,0
|
|
20240605,154000,48078531,1167,1167,1167,1167,0
|
|
20240605,153900,48078531,1167,1167,1167,1167,0
|
|
20240605,153800,48078531,1167,1167,1167,1167,0
|
|
20240605,153700,48078531,1167,1167,1167,1167,0
|
|
20240605,153600,48078531,1167,1167,1167,1167,0
|
|
20240605,153500,48078531,1167,1167,1167,1167,0
|
|
20240605,153400,48078531,1167,1167,1167,1167,0
|
|
20240605,153300,48078531,1167,1167,1167,1167,0
|
|
20240605,153200,48078531,1167,1167,1167,1167,0
|
|
20240605,153100,48078531,1167,1167,1167,1167,0
|
|
20240605,153000,48078531,1167,1167,1167,1167,506
|
|
20240605,152900,47488029,1167,1167,1167,1167,0
|
|
20240605,152800,47488029,1167,1167,1167,1167,0
|
|
20240605,152700,47488029,1167,1167,1167,1167,0
|
|
20240605,152600,47488029,1167,1167,1167,1167,0
|
|
20240605,152500,47488029,1167,1167,1167,1167,0
|
|
20240605,152400,47488029,1167,1167,1167,1167,0
|
|
20240605,152300,47488029,1167,1167,1167,1167,0
|
|
20240605,152200,47488029,1167,1167,1167,1167,0
|
|
20240605,152100,47488029,1167,1167,1167,1167,0
|
|
20240605,152000,47488029,1167,1167,1167,1167,0
|
|
20240605,151900,47488029,1167,1167,1167,1167,2
|
|
20240605,151800,47485695,1167,1167,1167,1167,0
|
|
20240605,151700,47485695,1167,1167,1167,1167,0
|
|
20240605,151600,47485695,1167,1167,1167,1167,1
|
|
20240605,151500,47484528,1160,1164,1164,1160,5077
|
|
20240605,151400,41593994,1161,1161,1161,1161,0
|
|
20240605,151300,41593994,1161,1163,1163,1161,1162
|
|
20240605,151200,40243543,1163,1165,1165,1163,108
|
|
20240605,151100,40117937,1163,1163,1163,1163,105
|
|
20240605,151000,39995822,1163,1163,1166,1163,421
|
|
20240605,150900,39506196,1167,1167,1167,1164,683
|
|
20240605,150800,38711178,1164,1164,1164,1164,22
|
|
20240605,150700,38685570,1168,1168,1168,1168,0
|
|
20240605,150600,38685570,1168,1168,1168,1168,0
|
|
20240605,150500,38685570,1168,1168,1168,1168,0
|
|
20240605,150400,38685570,1168,1167,1168,1167,2
|
|
20240605,150300,38683235,1164,1168,1168,1164,1174
|
|
20240605,150200,37316519,1166,1166,1166,1166,0
|
|
20240605,150100,37316519,1166,1166,1166,1166,0
|
|
20240605,150000,37316519,1166,1166,1166,1166,0
|
|
20240605,145900,37316519,1166,1165,1166,1165,2
|
|
20240605,145800,37314188,1166,1166,1166,1166,0
|
|
20240605,145700,37314188,1166,1166,1166,1166,100
|
|
20240605,145600,37197588,1166,1166,1166,1166,130
|
|
20240605,145500,37046008,1170,1170,1170,1170,0
|
|
20240605,145400,37046008,1170,1170,1170,1170,0
|
|
20240605,145300,37046008,1170,1170,1170,1170,0
|
|
20240605,145200,37046008,1170,1170,1170,1170,0
|
|
20240605,145100,37046008,1170,1170,1170,1170,0
|
|
20240605,145000,37046008,1170,1170,1170,1170,0
|
|
20240605,144900,37046008,1170,1170,1170,1170,0
|
|
20240605,144800,37046008,1170,1170,1170,1170,0
|
|
20240605,144700,37046008,1170,1170,1170,1170,0
|
|
20240605,144600,37046008,1170,1170,1170,1170,0
|
|
20240605,144500,37046008,1170,1170,1170,1170,0
|
|
20240605,144400,37046008,1170,1170,1170,1170,0
|
|
20240605,144300,37046008,1170,1170,1170,1170,0
|
|
20240605,144200,37046008,1170,1170,1170,1170,0
|
|
20240605,144100,37046008,1170,1170,1170,1170,0
|
|
20240605,144000,37046008,1170,1170,1170,1170,0
|
|
20240605,143900,37046008,1170,1170,1170,1170,5
|
|
20240605,143800,37040158,1170,1170,1170,1170,0
|
|
20240605,143700,37040158,1170,1170,1170,1170,0
|
|
20240605,143600,37040158,1170,1170,1170,1170,0
|
|
20240605,143500,37040158,1170,1170,1170,1170,0
|
|
20240605,143400,37040158,1170,1170,1170,1170,0
|
|
20240605,143300,37040158,1170,1170,1170,1170,0
|
|
20240605,143200,37040158,1170,1170,1170,1170,128
|
|
20240605,143100,36890398,1170,1170,1170,1170,0
|
|
20240605,143000,36890398,1170,1170,1170,1170,170
|
|
20240605,142900,36691498,1170,1170,1170,1170,0
|
|
20240605,142800,36691498,1170,1170,1170,1170,0
|
|
20240605,142700,36691498,1170,1170,1170,1170,0
|
|
20240605,142600,36691498,1170,1170,1170,1170,0
|
|
20240605,142500,36691498,1170,1170,1170,1170,213
|
|
20240605,142400,36442288,1170,1167,1170,1167,86
|
|
20240605,142300,36341923,1167,1167,1167,1167,342
|
|
20240605,142200,35942809,1167,1167,1167,1167,0
|
|
20240605,142100,35942809,1167,1167,1167,1167,54
|
|
20240605,142000,35879791,1167,1167,1167,1167,0
|
|
20240605,141900,35879791,1167,1167,1167,1167,0
|
|
20240605,141800,35879791,1167,1167,1167,1167,0
|
|
20240605,141700,35879791,1167,1167,1167,1167,0
|
|
20240605,141600,35879791,1167,1167,1167,1167,0
|
|
20240605,141500,35879791,1167,1167,1167,1167,0
|
|
20240605,141400,35879791,1167,1167,1167,1167,1
|
|
20240605,141300,35878624,1167,1167,1167,1167,0
|
|
20240605,141200,35878624,1167,1167,1167,1167,0
|
|
20240605,141100,35878624,1167,1167,1167,1167,0
|
|
20240605,141000,35878624,1167,1167,1167,1167,0
|
|
20240605,140900,35878624,1167,1167,1167,1167,0
|
|
20240605,140800,35878624,1167,1167,1167,1167,100
|
|
20240605,140700,35761924,1167,1167,1167,1167,0
|
|
20240605,140600,35761924,1167,1167,1167,1167,0
|
|
20240605,140500,35761924,1167,1167,1169,1167,101
|
|
20240605,140400,35644055,1170,1170,1170,1170,0
|
|
20240605,140300,35644055,1170,1170,1170,1170,0
|
|
20240605,140200,35644055,1170,1170,1170,1170,0
|
|
20240605,140100,35644055,1170,1170,1170,1170,0
|
|
20240605,140000,35644055,1170,1170,1170,1170,0
|
|
20240605,135900,35644055,1170,1170,1170,1170,0
|
|
20240605,135800,35644055,1170,1170,1170,1170,0
|
|
20240605,135700,35644055,1170,1170,1170,1170,0
|
|
20240605,135600,35644055,1170,1170,1170,1170,0
|
|
20240605,135500,35644055,1170,1170,1170,1170,0
|
|
20240605,135400,35644055,1170,1170,1170,1170,1
|
|
20240605,135300,35642885,1170,1170,1170,1170,0
|
|
20240605,135200,35642885,1170,1170,1170,1170,0
|
|
20240605,135100,35642885,1170,1170,1170,1170,0
|
|
20240605,135000,35642885,1170,1170,1170,1170,0
|
|
20240605,134900,35642885,1170,1170,1170,1170,0
|
|
20240605,134800,35642885,1170,1170,1170,1170,0
|
|
20240605,134700,35642885,1170,1170,1170,1170,0
|
|
20240605,134600,35642885,1170,1170,1170,1170,0
|
|
20240605,134500,35642885,1170,1170,1170,1170,0
|
|
20240605,134400,35642885,1170,1170,1170,1170,0
|
|
20240605,134300,35642885,1170,1170,1170,1170,0
|
|
20240605,134200,35642885,1170,1170,1170,1170,0
|
|
20240605,134100,35642885,1170,1170,1170,1170,0
|
|
20240605,134000,35642885,1170,1170,1170,1170,0
|
|
20240605,133900,35642885,1170,1170,1170,1170,0
|
|
20240605,133800,35642885,1170,1170,1170,1170,0
|
|
20240605,133700,35642885,1170,1170,1170,1170,0
|
|
20240605,133600,35642885,1170,1170,1170,1170,0
|
|
20240605,133500,35642885,1170,1170,1170,1170,0
|
|
20240605,133400,35642885,1170,1170,1170,1170,0
|
|
20240605,133300,35642885,1170,1170,1170,1170,0
|
|
20240605,133200,35642885,1170,1170,1170,1170,0
|
|
20240605,133100,35642885,1170,1170,1170,1170,0
|
|
20240605,133000,35642885,1170,1170,1170,1170,0
|
|
20240605,132900,35642885,1170,1170,1170,1170,0
|
|
20240605,132800,35642885,1170,1170,1170,1170,2
|
|
20240605,132700,35640545,1170,1170,1170,1170,0
|
|
20240605,132600,35640545,1170,1170,1170,1170,8
|
|
20240605,132500,35631185,1170,1170,1170,1170,0
|
|
20240605,132400,35631185,1170,1170,1170,1170,1
|
|
20240605,132300,35630015,1170,1170,1170,1170,0
|
|
20240605,132200,35630015,1170,1170,1170,1170,0
|
|
20240605,132100,35630015,1170,1170,1170,1170,0
|
|
20240605,132000,35630015,1170,1170,1170,1170,0
|
|
20240605,131900,35630015,1170,1170,1170,1170,0
|
|
20240605,131800,35630015,1170,1170,1170,1170,0
|
|
20240605,131700,35630015,1170,1170,1170,1170,0
|
|
20240605,131600,35630015,1170,1170,1170,1170,0
|
|
20240605,131500,35630015,1170,1170,1170,1170,0
|
|
20240605,131400,35630015,1170,1170,1170,1170,0
|
|
20240605,131300,35630015,1170,1170,1170,1170,0
|
|
20240605,131200,35630015,1170,1170,1170,1170,0
|
|
20240605,131100,35630015,1170,1170,1170,1170,0
|
|
20240605,131000,35630015,1170,1170,1170,1170,0
|
|
20240605,130900,35630015,1170,1170,1170,1170,0
|
|
20240605,130800,35630015,1170,1170,1170,1170,1
|
|
20240605,130700,35628845,1170,1170,1170,1170,0
|
|
20240605,130600,35628845,1170,1170,1170,1170,0
|
|
20240605,130500,35628845,1170,1170,1170,1170,0
|
|
20240605,130400,35628845,1170,1170,1170,1170,0
|
|
20240605,130300,35628845,1170,1170,1170,1170,0
|
|
20240605,130200,35628845,1170,1170,1170,1170,0
|
|
20240605,130100,35628845,1170,1170,1170,1170,500
|
|
20240605,130000,35043845,1170,1170,1170,1170,0
|
|
20240605,125900,35043845,1170,1170,1170,1170,0
|
|
20240605,125800,35043845,1170,1170,1170,1170,0
|
|
20240605,125700,35043845,1170,1170,1170,1170,0
|
|
20240605,125600,35043845,1170,1170,1170,1170,0
|
|
20240605,125500,35043845,1170,1170,1170,1170,0
|
|
20240605,125400,35043845,1170,1170,1170,1170,0
|
|
20240605,125300,35043845,1170,1170,1170,1170,0
|
|
20240605,125200,35043845,1170,1170,1170,1170,0
|
|
20240605,125100,35043845,1170,1170,1170,1170,0
|
|
20240605,125000,35043845,1170,1170,1170,1170,0
|
|
20240605,124900,35043845,1170,1170,1170,1170,0
|
|
20240605,124800,35043845,1170,1170,1170,1170,1
|
|
20240605,124700,35042675,1170,1170,1170,1170,0
|
|
20240605,124600,35042675,1170,1170,1170,1170,0
|
|
20240605,124500,35042675,1170,1170,1170,1170,0
|
|
20240605,124400,35042675,1170,1170,1170,1170,0
|
|
20240605,124300,35042675,1170,1170,1170,1170,0
|
|
20240605,124200,35042675,1170,1170,1170,1170,0
|
|
20240605,124100,35042675,1170,1170,1170,1170,0
|
|
20240605,124000,35042675,1170,1170,1170,1170,0
|
|
20240605,123900,35042675,1170,1170,1170,1170,0
|
|
20240605,123800,35042675,1170,1170,1170,1170,0
|
|
20240605,123700,35042675,1170,1170,1170,1170,0
|
|
20240605,123600,35042675,1170,1170,1170,1170,0
|
|
20240605,123500,35042675,1170,1170,1170,1170,0
|
|
20240605,123400,35042675,1170,1170,1170,1170,0
|
|
20240605,123300,35042675,1170,1170,1170,1170,0
|
|
20240605,123200,35042675,1170,1170,1170,1170,0
|
|
20240605,123100,35042675,1170,1170,1170,1170,0
|
|
20240605,123000,35042675,1170,1170,1170,1170,0
|
|
20240605,122900,35042675,1170,1170,1170,1170,0
|
|
20240605,122800,35042675,1170,1170,1170,1170,1
|
|
20240605,122700,35041505,1169,1169,1169,1169,0
|
|
20240605,122600,35041505,1169,1169,1169,1169,0
|
|
20240605,122500,35041505,1169,1169,1169,1169,0
|
|
20240605,122400,35041505,1169,1169,1169,1169,0
|
|
20240605,122300,35041505,1169,1169,1169,1169,0
|
|
20240605,122200,35041505,1169,1169,1169,1169,0
|
|
20240605,122100,35041505,1169,1169,1169,1169,0
|
|
20240605,122000,35041505,1169,1164,1169,1164,2
|
|
20240605,121900,35039172,1170,1170,1170,1170,0
|
|
20240605,121800,35039172,1170,1170,1170,1170,0
|
|
20240605,121700,35039172,1170,1170,1170,1170,0
|
|
20240605,121600,35039172,1170,1170,1170,1170,0
|
|
20240605,121500,35039172,1170,1170,1170,1170,0
|
|
20240605,121400,35039172,1170,1170,1170,1170,0
|
|
20240605,121300,35039172,1170,1170,1170,1170,0
|
|
20240605,121200,35039172,1170,1170,1170,1170,1
|
|
20240605,121100,35038002,1164,1165,1165,1164,1000
|
|
20240605,121000,33873902,1170,1170,1170,1170,50
|
|
20240605,120900,33815402,1165,1165,1165,1165,0
|
|
20240605,120800,33815402,1165,1165,1165,1165,300
|
|
20240605,120700,33465902,1165,1165,1165,1165,0
|
|
20240605,120600,33465902,1165,1165,1165,1165,0
|
|
20240605,120500,33465902,1165,1165,1165,1165,1
|
|
20240605,120400,33464737,1165,1165,1165,1165,2000
|
|
20240605,120300,31134737,1170,1170,1170,1170,0
|
|
20240605,120200,31134737,1170,1170,1170,1170,0
|
|
20240605,120100,31134737,1170,1170,1170,1170,85
|
|
20240605,120000,31035287,1170,1170,1170,1170,0
|
|
20240605,115900,31035287,1170,1170,1170,1170,0
|
|
20240605,115800,31035287,1170,1167,1170,1167,73
|
|
20240605,115700,30950093,1167,1167,1167,1167,0
|
|
20240605,115600,30950093,1167,1167,1167,1167,0
|
|
20240605,115500,30950093,1167,1167,1167,1167,0
|
|
20240605,115400,30950093,1167,1167,1167,1167,0
|
|
20240605,115300,30950093,1167,1167,1167,1167,0
|
|
20240605,115200,30950093,1167,1167,1167,1167,0
|
|
20240605,115100,30950093,1167,1167,1167,1167,0
|
|
20240605,115000,30950093,1167,1167,1167,1167,0
|
|
20240605,114900,30950093,1167,1167,1167,1167,0
|
|
20240605,114800,30950093,1167,1167,1167,1167,0
|
|
20240605,114700,30950093,1167,1167,1167,1167,0
|
|
20240605,114600,30950093,1167,1167,1167,1167,0
|
|
20240605,114500,30950093,1167,1167,1167,1167,300
|
|
20240605,114400,30599993,1167,1167,1167,1167,0
|
|
20240605,114300,30599993,1167,1166,1167,1166,15
|
|
20240605,114200,30582492,1166,1166,1166,1166,0
|
|
20240605,114100,30582492,1166,1166,1166,1166,0
|
|
20240605,114000,30582492,1166,1166,1166,1166,0
|
|
20240605,113900,30582492,1166,1166,1166,1166,0
|
|
20240605,113800,30582492,1166,1166,1166,1166,0
|
|
20240605,113700,30582492,1166,1166,1166,1166,0
|
|
20240605,113600,30582492,1166,1166,1166,1166,1
|
|
20240605,113500,30581326,1166,1166,1166,1166,0
|
|
20240605,113400,30581326,1166,1166,1166,1166,0
|
|
20240605,113300,30581326,1166,1166,1166,1166,0
|
|
20240605,113200,30581326,1166,1166,1166,1166,0
|
|
20240605,113100,30581326,1166,1166,1166,1166,0
|
|
20240605,113000,30581326,1166,1166,1166,1166,0
|
|
20240605,112900,30581326,1166,1166,1166,1166,0
|
|
20240605,112800,30581326,1166,1165,1166,1165,405
|
|
20240605,112700,30109500,1165,1165,1165,1165,211
|
|
20240605,112600,29863685,1165,1165,1165,1165,0
|
|
20240605,112500,29863685,1165,1166,1166,1165,348
|
|
20240605,112400,29457932,1166,1166,1166,1166,0
|
|
20240605,112300,29457932,1166,1166,1166,1166,0
|
|
20240605,112200,29457932,1166,1166,1166,1166,0
|
|
20240605,112100,29457932,1166,1166,1166,1166,0
|
|
20240605,112000,29457932,1166,1166,1166,1166,0
|
|
20240605,111900,29457932,1166,1166,1166,1166,2
|
|
20240605,111800,29455600,1166,1166,1166,1166,0
|
|
20240605,111700,29455600,1166,1166,1166,1166,0
|
|
20240605,111600,29455600,1166,1166,1166,1166,0
|
|
20240605,111500,29455600,1166,1166,1166,1166,1
|
|
20240605,111400,29454434,1165,1165,1165,1165,0
|
|
20240605,111300,29454434,1165,1165,1165,1165,0
|
|
20240605,111200,29454434,1165,1165,1165,1165,1
|
|
20240605,111100,29453269,1162,1162,1162,1162,16
|
|
20240605,111000,29434677,1166,1166,1166,1166,0
|
|
20240605,110900,29434677,1166,1166,1166,1166,0
|
|
20240605,110800,29434677,1166,1166,1166,1166,0
|
|
20240605,110700,29434677,1166,1166,1166,1166,0
|
|
20240605,110600,29434677,1166,1166,1166,1166,0
|
|
20240605,110500,29434677,1166,1166,1166,1166,0
|
|
20240605,110400,29434677,1166,1166,1166,1166,0
|
|
20240605,110300,29434677,1166,1166,1166,1166,0
|
|
20240605,110200,29434677,1166,1166,1166,1166,0
|
|
20240605,110100,29434677,1166,1166,1166,1166,0
|
|
20240605,110000,29434677,1166,1166,1166,1166,0
|
|
20240605,105900,29434677,1166,1166,1166,1166,0
|
|
20240605,105800,29434677,1166,1166,1166,1166,0
|
|
20240605,105700,29434677,1166,1166,1166,1166,0
|
|
20240605,105600,29434677,1166,1166,1166,1166,1
|
|
20240605,105500,29433511,1161,1161,1161,1161,193
|
|
20240605,105400,29209438,1162,1162,1162,1162,198
|
|
20240605,105300,28979362,1163,1163,1163,1163,0
|
|
20240605,105200,28979362,1163,1163,1163,1163,0
|
|
20240605,105100,28979362,1163,1163,1163,1163,45
|
|
20240605,105000,28927027,1166,1166,1166,1166,0
|
|
20240605,104900,28927027,1166,1166,1166,1166,1
|
|
20240605,104800,28925861,1166,1166,1166,1166,0
|
|
20240605,104700,28925861,1166,1166,1166,1166,0
|
|
20240605,104600,28925861,1166,1166,1166,1166,0
|
|
20240605,104500,28925861,1166,1166,1166,1166,1
|
|
20240605,104400,28924695,1161,1161,1161,1161,90
|
|
20240605,104300,28820205,1167,1167,1167,1167,0
|
|
20240605,104200,28820205,1167,1167,1167,1167,0
|
|
20240605,104100,28820205,1167,1167,1167,1167,0
|
|
20240605,104000,28820205,1167,1167,1167,1167,0
|
|
20240605,103900,28820205,1167,1167,1167,1167,0
|
|
20240605,103800,28820205,1167,1167,1167,1167,0
|
|
20240605,103700,28820205,1167,1167,1167,1167,0
|
|
20240605,103600,28820205,1167,1167,1167,1167,0
|
|
20240605,103500,28820205,1167,1167,1167,1167,0
|
|
20240605,103400,28820205,1167,1167,1167,1167,0
|
|
20240605,103300,28820205,1167,1167,1167,1167,100
|
|
20240605,103200,28703505,1167,1167,1167,1167,100
|
|
20240605,103100,28586805,1167,1167,1167,1167,0
|
|
20240605,103000,28586805,1167,1167,1167,1167,0
|
|
20240605,102900,28586805,1167,1167,1167,1167,0
|
|
20240605,102800,28586805,1167,1167,1167,1167,0
|
|
20240605,102700,28586805,1167,1167,1167,1167,0
|
|
20240605,102600,28586805,1167,1167,1167,1167,0
|
|
20240605,102500,28586805,1167,1167,1167,1167,0
|
|
20240605,102400,28586805,1167,1167,1167,1167,0
|
|
20240605,102300,28586805,1167,1167,1167,1167,0
|
|
20240605,102200,28586805,1167,1167,1167,1167,0
|
|
20240605,102100,28586805,1167,1167,1167,1167,0
|
|
20240605,102000,28586805,1167,1167,1167,1167,0
|
|
20240605,101900,28586805,1167,1167,1167,1167,0
|
|
20240605,101800,28586805,1167,1167,1167,1167,0
|
|
20240605,101700,28586805,1167,1167,1167,1167,0
|
|
20240605,101600,28586805,1167,1167,1167,1167,0
|
|
20240605,101500,28586805,1167,1167,1167,1167,0
|
|
20240605,101400,28586805,1167,1167,1167,1167,0
|
|
20240605,101300,28586805,1167,1167,1167,1167,0
|
|
20240605,101200,28586805,1167,1167,1167,1167,0
|
|
20240605,101100,28586805,1167,1166,1167,1166,35
|
|
20240605,101000,28545969,1167,1167,1167,1167,0
|
|
20240605,100900,28545969,1167,1167,1167,1167,0
|
|
20240605,100800,28545969,1167,1167,1167,1167,0
|
|
20240605,100700,28545969,1167,1167,1167,1167,1
|
|
20240605,100600,28544802,1166,1161,1166,1161,13
|
|
20240605,100500,28529699,1161,1161,1161,1161,5
|
|
20240605,100400,28523894,1161,1161,1161,1161,300
|
|
20240605,100300,28175594,1167,1167,1167,1167,0
|
|
20240605,100200,28175594,1167,1166,1167,1166,2
|
|
20240605,100100,28173261,1161,1161,1166,1161,3
|
|
20240605,100000,28169773,1167,1167,1167,1167,1
|
|
20240605,095900,28168606,1167,1167,1167,1167,1
|
|
20240605,095800,28167439,1167,1167,1167,1167,0
|
|
20240605,095700,28167439,1167,1167,1167,1167,1
|
|
20240605,095600,28166272,1167,1167,1167,1167,0
|
|
20240605,095500,28166272,1167,1167,1167,1167,2
|
|
20240605,095400,28163938,1167,1167,1167,1167,1
|
|
20240605,095300,28162771,1166,1166,1166,1166,0
|
|
20240605,095200,28162771,1166,1166,1166,1166,0
|
|
20240605,095100,28162771,1166,1166,1166,1166,0
|
|
20240605,095000,28162771,1166,1166,1166,1166,0
|
|
20240605,094900,28162771,1166,1166,1166,1166,0
|
|
20240605,094800,28162771,1166,1166,1166,1166,0
|
|
20240605,094700,28162771,1166,1166,1166,1166,0
|
|
20240605,094600,28162771,1166,1166,1166,1166,0
|
|
20240605,094500,28162771,1166,1166,1166,1166,0
|
|
20240605,094400,28162771,1166,1166,1166,1166,0
|
|
20240605,094300,28162771,1166,1166,1166,1166,1
|
|
20240605,094200,28161605,1170,1170,1170,1170,0
|
|
20240605,094100,28161605,1170,1162,1170,1156,4044
|
|
20240605,094000,23485828,1161,1161,1161,1161,0
|
|
20240605,093900,23485828,1161,1161,1161,1161,0
|
|
20240605,093800,23485828,1161,1159,1161,1156,262
|
|
20240605,093700,23182889,1160,1160,1160,1160,10
|
|
20240605,093600,23171289,1161,1161,1161,1161,1
|
|
20240605,093500,23170128,1161,1161,1161,1160,103
|
|
20240605,093400,23050645,1160,1161,1161,1160,11915
|
|
20240605,093300,9228931,1166,1162,1166,1161,1002
|
|
20240605,093200,8065387,1166,1166,1166,1162,1012
|
|
20240605,093100,6889395,1163,1163,1163,1163,10
|
|
20240605,093000,6877765,1170,1170,1170,1170,0
|
|
20240605,092900,6877765,1170,1163,1170,1163,11
|
|
20240605,092800,6864965,1171,1163,1171,1162,501
|
|
20240605,092700,6282423,1171,1164,1172,1163,1036
|
|
20240605,092600,5077122,1171,1171,1171,1171,1
|
|
20240605,092500,5075951,1164,1164,1164,1164,410
|
|
20240605,092400,4598711,1171,1171,1171,1171,0
|
|
20240605,092300,4598711,1171,1171,1171,1164,13
|
|
20240605,092200,4583565,1164,1171,1171,1164,7
|
|
20240605,092100,4575375,1171,1164,1171,1164,512
|
|
20240605,092000,3979393,1172,1165,1172,1164,1016
|
|
20240605,091900,2796120,1172,1172,1172,1172,0
|
|
20240605,091800,2796120,1172,1165,1172,1165,11
|
|
20240605,091700,2783298,1172,1172,1172,1172,53
|
|
20240605,091600,2721182,1172,1165,1172,1165,13
|
|
20240605,091500,2706016,1173,1173,1173,1173,0
|
|
20240605,091400,2706016,1173,1165,1173,1165,14
|
|
20240605,091300,2689683,1174,1166,1174,1165,501
|
|
20240605,091200,2105571,1174,1166,1174,1166,517
|
|
20240605,091100,1502698,1174,1166,1174,1166,14
|
|
20240605,091000,1486344,1174,1167,1174,1166,274
|
|
20240605,090900,1166799,1174,1167,1174,1167,15
|
|
20240605,090800,1149259,1174,1174,1174,1174,0
|
|
20240605,090700,1149259,1174,1167,1174,1167,11
|
|
20240605,090600,1136415,1176,1175,1176,1175,10
|
|
20240605,090500,1124659,1175,1169,1176,1167,117
|
|
20240605,090400,987716,1169,1169,1169,1169,0
|
|
20240605,090300,987716,1169,1166,1169,1166,11
|
|
20240605,090200,974887,1169,1169,1169,1169,0
|
|
20240605,090100,974887,1169,1169,1169,1166,45
|
|
20240605,090000,922312,1169,1169,1169,1166,789
|