601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185800,308616150,1362,1362,1362,1362,1383
|
|
20240610,185700,308616150,1362,1362,1362,1362,0
|
|
20240610,185600,308616150,1362,1362,1362,1362,0
|
|
20240610,185500,308616150,1362,1362,1362,1362,0
|
|
20240610,185400,308616150,1362,1362,1362,1362,0
|
|
20240610,185300,308616150,1362,1362,1362,1362,0
|
|
20240610,185200,308616150,1362,1362,1362,1362,0
|
|
20240610,185100,308616150,1362,1362,1362,1362,0
|
|
20240610,185000,308616150,1362,1362,1362,1362,0
|
|
20240610,184900,308616150,1362,1362,1362,1362,0
|
|
20240610,184800,308616150,1362,1362,1362,1362,0
|
|
20240610,184700,308616150,1362,1362,1362,1362,0
|
|
20240610,184600,308616150,1362,1362,1362,1362,0
|
|
20240610,184500,308616150,1362,1362,1362,1362,0
|
|
20240610,184400,308616150,1362,1362,1362,1362,0
|
|
20240610,184300,308616150,1362,1362,1362,1362,0
|
|
20240610,184200,308616150,1362,1362,1362,1362,0
|
|
20240610,184100,308616150,1362,1362,1362,1362,0
|
|
20240610,184000,308616150,1362,1362,1362,1362,0
|
|
20240610,183900,308616150,1362,1362,1362,1362,0
|
|
20240610,183800,308616150,1362,1362,1362,1362,0
|
|
20240610,183700,308616150,1362,1362,1362,1362,0
|
|
20240610,183600,308616150,1362,1362,1362,1362,0
|
|
20240610,183500,308616150,1362,1362,1362,1362,0
|
|
20240610,183400,308616150,1362,1362,1362,1362,0
|
|
20240610,183300,308616150,1362,1362,1362,1362,0
|
|
20240610,183200,308616150,1362,1362,1362,1362,0
|
|
20240610,183100,308616150,1362,1362,1362,1362,0
|
|
20240610,183000,308616150,1362,1362,1362,1362,0
|
|
20240610,182900,308616150,1362,1362,1362,1362,0
|
|
20240610,182800,308616150,1362,1362,1362,1362,1383
|
|
20240610,182700,308616150,1362,1362,1362,1362,0
|
|
20240610,182600,308616150,1362,1362,1362,1362,0
|
|
20240610,182500,308616150,1362,1362,1362,1362,0
|
|
20240610,182400,308616150,1362,1362,1362,1362,0
|
|
20240610,182300,308616150,1362,1362,1362,1362,0
|
|
20240610,182200,308616150,1362,1362,1362,1362,0
|
|
20240610,182100,308616150,1362,1362,1362,1362,0
|
|
20240610,182000,308616150,1362,1362,1362,1362,0
|
|
20240610,181900,308616150,1362,1362,1362,1362,0
|
|
20240610,181800,308616150,1362,1362,1362,1362,0
|
|
20240610,181700,308616150,1362,1362,1362,1362,0
|
|
20240610,181600,308616150,1362,1362,1362,1362,0
|
|
20240610,181500,308616150,1362,1362,1362,1362,0
|
|
20240610,181400,308616150,1362,1362,1362,1362,0
|
|
20240610,181300,308616150,1362,1362,1362,1362,0
|
|
20240610,181200,308616150,1362,1362,1362,1362,0
|
|
20240610,181100,308616150,1362,1362,1362,1362,0
|
|
20240610,181000,308616150,1362,1362,1362,1362,0
|
|
20240610,180900,308616150,1362,1362,1362,1362,0
|
|
20240610,180800,308616150,1362,1362,1362,1362,0
|
|
20240610,180700,308616150,1362,1362,1362,1362,0
|
|
20240610,180600,308616150,1362,1362,1362,1362,0
|
|
20240610,180500,308616150,1362,1362,1362,1362,0
|
|
20240610,180400,308616150,1362,1362,1362,1362,0
|
|
20240610,180300,308616150,1362,1362,1362,1362,0
|
|
20240610,180200,308616150,1362,1362,1362,1362,0
|
|
20240610,180100,308616150,1362,1362,1362,1362,0
|
|
20240610,180000,308616150,1362,1362,1362,1362,0
|
|
20240610,175900,308616150,1362,1362,1362,1362,0
|
|
20240610,175800,308616150,1362,1362,1362,1362,1383
|
|
20240610,175700,308616150,1362,1362,1362,1362,0
|
|
20240610,175600,308616150,1362,1362,1362,1362,0
|
|
20240610,175500,308616150,1362,1362,1362,1362,0
|
|
20240610,175400,308616150,1362,1362,1362,1362,0
|
|
20240610,175300,308616150,1362,1362,1362,1362,0
|
|
20240610,175200,308616150,1362,1362,1362,1362,0
|
|
20240610,175100,308616150,1362,1362,1362,1362,0
|
|
20240610,175000,308616150,1362,1362,1362,1362,0
|
|
20240610,174900,308616150,1362,1362,1362,1362,0
|
|
20240610,174800,308616150,1362,1362,1362,1362,0
|
|
20240610,174700,308616150,1362,1362,1362,1362,0
|
|
20240610,174600,308616150,1362,1362,1362,1362,0
|
|
20240610,174500,308616150,1362,1362,1362,1362,0
|
|
20240610,174400,308616150,1362,1362,1362,1362,0
|
|
20240610,174300,308616150,1362,1362,1362,1362,0
|
|
20240610,174200,308616150,1362,1362,1362,1362,0
|
|
20240610,174100,308616150,1362,1362,1362,1362,0
|
|
20240610,174000,308616150,1362,1362,1362,1362,0
|
|
20240610,173900,308616150,1362,1362,1362,1362,0
|
|
20240610,173800,308616150,1362,1362,1362,1362,0
|
|
20240610,173700,308616150,1362,1362,1362,1362,0
|
|
20240610,173600,308616150,1362,1362,1362,1362,0
|
|
20240610,173500,308616150,1362,1362,1362,1362,0
|
|
20240610,173400,308616150,1362,1362,1362,1362,0
|
|
20240610,173300,308616150,1362,1362,1362,1362,0
|
|
20240610,173200,308616150,1362,1362,1362,1362,0
|
|
20240610,173100,308616150,1362,1362,1362,1362,0
|
|
20240610,173000,308616150,1362,1362,1362,1362,0
|
|
20240610,172900,308616150,1362,1362,1362,1362,0
|
|
20240610,172800,308616150,1362,1362,1362,1362,1383
|
|
20240610,172700,308616150,1362,1362,1362,1362,0
|
|
20240610,172600,308616150,1362,1362,1362,1362,0
|
|
20240610,172500,308616150,1362,1362,1362,1362,0
|
|
20240610,172400,308616150,1362,1362,1362,1362,0
|
|
20240610,172300,308616150,1362,1362,1362,1362,0
|
|
20240610,172200,308616150,1362,1362,1362,1362,0
|
|
20240610,172100,308616150,1362,1362,1362,1362,0
|
|
20240610,172000,308616150,1362,1362,1362,1362,0
|
|
20240610,171900,308616150,1362,1362,1362,1362,0
|
|
20240610,171800,308616150,1362,1362,1362,1362,0
|
|
20240610,171700,308616150,1362,1362,1362,1362,0
|
|
20240610,171600,308616150,1362,1362,1362,1362,0
|
|
20240610,171500,308616150,1362,1362,1362,1362,0
|
|
20240610,171400,308616150,1362,1362,1362,1362,0
|
|
20240610,171300,308616150,1362,1362,1362,1362,0
|
|
20240610,171200,308616150,1362,1362,1362,1362,0
|
|
20240610,171100,308616150,1362,1362,1362,1362,0
|
|
20240610,171000,308616150,1362,1362,1362,1362,0
|
|
20240610,170900,308616150,1362,1362,1362,1362,0
|
|
20240610,170800,308616150,1362,1362,1362,1362,0
|
|
20240610,170700,308616150,1362,1362,1362,1362,0
|
|
20240610,170600,308616150,1362,1362,1362,1362,0
|
|
20240610,170500,308616150,1362,1362,1362,1362,0
|
|
20240610,170400,308616150,1362,1362,1362,1362,0
|
|
20240610,170300,308616150,1362,1362,1362,1362,0
|
|
20240610,170200,308616150,1362,1362,1362,1362,0
|
|
20240610,170100,308616150,1362,1362,1362,1362,0
|
|
20240610,170000,308616150,1362,1362,1362,1362,0
|
|
20240610,165900,308616150,1362,1362,1362,1362,0
|
|
20240610,165800,308616150,1362,1362,1362,1362,1383
|
|
20240610,165700,308616150,1362,1362,1362,1362,0
|
|
20240610,165600,308616150,1362,1362,1362,1362,0
|
|
20240610,165500,308616150,1362,1362,1362,1362,0
|
|
20240610,165400,308616150,1362,1362,1362,1362,0
|
|
20240610,165300,308616150,1362,1362,1362,1362,0
|
|
20240610,165200,308616150,1362,1362,1362,1362,0
|
|
20240610,165100,308616150,1362,1362,1362,1362,0
|
|
20240610,165000,308616150,1362,1362,1362,1362,0
|
|
20240610,164900,308616150,1362,1362,1362,1362,0
|
|
20240610,164800,308616150,1362,1362,1362,1362,0
|
|
20240610,164700,308616150,1362,1362,1362,1362,0
|
|
20240610,164600,308616150,1362,1362,1362,1362,0
|
|
20240610,164500,308616150,1362,1362,1362,1362,0
|
|
20240610,164400,308616150,1362,1362,1362,1362,0
|
|
20240610,164300,308616150,1362,1362,1362,1362,0
|
|
20240610,164200,308616150,1362,1362,1362,1362,0
|
|
20240610,164100,308616150,1362,1362,1362,1362,0
|
|
20240610,164000,308616150,1362,1362,1362,1362,0
|
|
20240610,163900,308616150,1362,1362,1362,1362,0
|
|
20240610,163800,308616150,1362,1362,1362,1362,0
|
|
20240610,163700,308616150,1362,1362,1362,1362,0
|
|
20240610,163600,308616150,1362,1362,1362,1362,0
|
|
20240610,163500,308616150,1362,1362,1362,1362,0
|
|
20240610,163400,308616150,1362,1362,1362,1362,0
|
|
20240610,163300,308616150,1362,1362,1362,1362,0
|
|
20240610,163200,308616150,1362,1362,1362,1362,0
|
|
20240610,163100,308616150,1362,1362,1362,1362,0
|
|
20240610,163000,308616150,1362,1362,1362,1362,0
|
|
20240610,162900,308616150,1362,1362,1362,1362,0
|
|
20240610,162800,308616150,1362,1362,1362,1362,1383
|
|
20240610,162700,308616150,1362,1362,1362,1362,0
|
|
20240610,162600,308616150,1362,1362,1362,1362,0
|
|
20240610,162500,308616150,1362,1362,1362,1362,0
|
|
20240610,162400,308616150,1362,1362,1362,1362,0
|
|
20240610,162300,308616150,1362,1362,1362,1362,0
|
|
20240610,162200,308616150,1362,1362,1362,1362,0
|
|
20240610,162100,308616150,1362,1362,1362,1362,0
|
|
20240610,162000,308616150,1362,1362,1362,1362,0
|
|
20240610,161900,308616150,1362,1362,1362,1362,0
|
|
20240610,161800,308616150,1362,1362,1362,1362,0
|
|
20240610,161700,308616150,1362,1362,1362,1362,0
|
|
20240610,161600,308616150,1362,1362,1362,1362,0
|
|
20240610,161500,308616150,1362,1362,1362,1362,0
|
|
20240610,161400,308616150,1362,1362,1362,1362,0
|
|
20240610,161300,308616150,1362,1362,1362,1362,0
|
|
20240610,161200,308616150,1362,1362,1362,1362,0
|
|
20240610,161100,308616150,1362,1362,1362,1362,0
|
|
20240610,161000,308616150,1362,1362,1362,1362,0
|
|
20240610,160900,308616150,1362,1362,1362,1362,0
|
|
20240610,160800,308616150,1362,1362,1362,1362,0
|
|
20240610,160700,308616150,1362,1362,1362,1362,0
|
|
20240610,160600,308616150,1362,1362,1362,1362,0
|
|
20240610,160500,308616150,1362,1362,1362,1362,0
|
|
20240610,160400,308616150,1362,1362,1362,1362,0
|
|
20240610,160300,308616150,1362,1362,1362,1362,0
|
|
20240610,160200,308616150,1362,1362,1362,1362,0
|
|
20240610,160100,308616150,1362,1362,1362,1362,0
|
|
20240610,160000,308616150,1362,1362,1362,1362,0
|
|
20240610,155900,308616150,1362,1362,1362,1362,0
|
|
20240610,155800,308616150,1362,1362,1362,1362,1383
|
|
20240610,155700,308616150,1362,1362,1362,1362,0
|
|
20240610,155600,308616150,1362,1362,1362,1362,0
|
|
20240610,155500,308616150,1362,1362,1362,1362,0
|
|
20240610,155400,308616150,1362,1362,1362,1362,0
|
|
20240610,155300,308616150,1362,1362,1362,1362,0
|
|
20240610,155200,308616150,1362,1362,1362,1362,0
|
|
20240610,155100,308616150,1362,1362,1362,1362,0
|
|
20240610,155000,308616150,1362,1362,1362,1362,0
|
|
20240610,154900,308616150,1362,1362,1362,1362,0
|
|
20240610,154800,308616150,1362,1362,1362,1362,0
|
|
20240610,154700,308616150,1362,1362,1362,1362,0
|
|
20240610,154600,308616150,1362,1362,1362,1362,0
|
|
20240610,154500,308616150,1362,1362,1362,1362,0
|
|
20240610,154400,308616150,1362,1362,1362,1362,0
|
|
20240610,154300,308616150,1362,1362,1362,1362,0
|
|
20240610,154200,308616150,1362,1362,1362,1362,0
|
|
20240610,154100,308616150,1362,1362,1362,1362,0
|
|
20240610,154000,308616150,1362,1362,1362,1362,0
|
|
20240610,153900,308616150,1362,1362,1362,1362,0
|
|
20240610,153800,308616150,1362,1362,1362,1362,0
|
|
20240610,153700,308616150,1362,1362,1362,1362,0
|
|
20240610,153600,308616150,1362,1362,1362,1362,0
|
|
20240610,153500,308616150,1362,1362,1362,1362,0
|
|
20240610,153400,308616150,1362,1362,1362,1362,0
|
|
20240610,153300,308616150,1362,1362,1362,1362,0
|
|
20240610,153200,308616150,1362,1362,1362,1362,0
|
|
20240610,153100,308616150,1362,1362,1362,1362,0
|
|
20240610,153000,308616150,1362,1362,1362,1362,1383
|
|
20240610,152900,306732504,1362,1362,1362,1362,0
|
|
20240610,152800,306732504,1362,1362,1362,1362,0
|
|
20240610,152700,306732504,1362,1362,1362,1362,0
|
|
20240610,152600,306732504,1362,1362,1362,1362,0
|
|
20240610,152500,306732504,1362,1362,1362,1362,0
|
|
20240610,152400,306732504,1362,1362,1362,1362,0
|
|
20240610,152300,306732504,1362,1362,1362,1362,0
|
|
20240610,152200,306732504,1362,1362,1362,1362,0
|
|
20240610,152100,306732504,1362,1362,1362,1362,0
|
|
20240610,152000,306732504,1362,1362,1362,1362,0
|
|
20240610,151900,306732504,1362,1360,1362,1360,30
|
|
20240610,151800,306691702,1354,1354,1354,1354,0
|
|
20240610,151700,306691702,1354,1357,1357,1354,2001
|
|
20240610,151600,303978045,1357,1357,1357,1357,676
|
|
20240610,151500,303060713,1357,1358,1358,1357,5987
|
|
20240610,151400,294935954,1357,1357,1357,1357,70
|
|
20240610,151300,294840964,1357,1357,1357,1357,0
|
|
20240610,151200,294840964,1357,1357,1357,1357,0
|
|
20240610,151100,294840964,1357,1358,1358,1357,710
|
|
20240610,151000,293877450,1357,1357,1357,1357,4000
|
|
20240610,150900,288449450,1356,1361,1361,1356,1700
|
|
20240610,150800,286138153,1363,1364,1364,1363,1504
|
|
20240610,150700,284086706,1364,1366,1366,1364,411
|
|
20240610,150600,283525704,1366,1365,1366,1365,151
|
|
20240610,150500,283319588,1364,1365,1365,1364,16
|
|
20240610,150400,283297763,1365,1364,1365,1364,90
|
|
20240610,150300,283175001,1364,1364,1364,1364,0
|
|
20240610,150200,283175001,1364,1364,1364,1364,10
|
|
20240610,150100,283161361,1364,1364,1364,1364,0
|
|
20240610,150000,283161361,1364,1364,1364,1364,74
|
|
20240610,145900,283060425,1364,1364,1364,1364,1
|
|
20240610,145800,283059061,1364,1364,1364,1364,0
|
|
20240610,145700,283059061,1364,1364,1364,1364,1
|
|
20240610,145600,283057697,1364,1364,1364,1364,0
|
|
20240610,145500,283057697,1364,1364,1364,1364,0
|
|
20240610,145400,283057697,1364,1364,1364,1364,0
|
|
20240610,145300,283057697,1364,1364,1364,1364,1
|
|
20240610,145200,283056333,1360,1363,1363,1360,355
|
|
20240610,145100,282572747,1363,1363,1363,1363,104
|
|
20240610,145000,282430995,1363,1363,1363,1363,1
|
|
20240610,144900,282429632,1360,1360,1360,1360,207
|
|
20240610,144800,282148112,1363,1360,1363,1360,1312
|
|
20240610,144700,280363789,1360,1360,1360,1360,0
|
|
20240610,144600,280363789,1360,1360,1360,1360,0
|
|
20240610,144500,280363789,1360,1360,1360,1360,40
|
|
20240610,144400,280309389,1360,1360,1360,1360,0
|
|
20240610,144300,280309389,1360,1360,1360,1360,1
|
|
20240610,144200,280308029,1360,1360,1360,1360,15
|
|
20240610,144100,280287629,1360,1360,1360,1360,0
|
|
20240610,144000,280287629,1360,1360,1360,1360,3
|
|
20240610,143900,280283549,1360,1360,1360,1360,0
|
|
20240610,143800,280283549,1360,1360,1360,1360,0
|
|
20240610,143700,280283549,1360,1360,1360,1360,7
|
|
20240610,143600,280274029,1360,1360,1360,1360,0
|
|
20240610,143500,280274029,1360,1360,1360,1360,3
|
|
20240610,143400,280269949,1362,1362,1362,1362,14
|
|
20240610,143300,280250881,1359,1359,1359,1359,754
|
|
20240610,143200,279226195,1359,1359,1359,1359,0
|
|
20240610,143100,279226195,1359,1359,1359,1359,9
|
|
20240610,143000,279213964,1359,1359,1359,1359,0
|
|
20240610,142900,279213964,1359,1359,1359,1359,0
|
|
20240610,142800,279213964,1359,1359,1359,1359,0
|
|
20240610,142700,279213964,1359,1359,1359,1359,1
|
|
20240610,142600,279212605,1359,1359,1359,1359,0
|
|
20240610,142500,279212605,1359,1359,1359,1359,0
|
|
20240610,142400,279212605,1359,1359,1359,1359,0
|
|
20240610,142300,279212605,1359,1359,1359,1359,0
|
|
20240610,142200,279212605,1359,1359,1359,1359,1
|
|
20240610,142100,279211246,1356,1357,1357,1356,400
|
|
20240610,142000,278668766,1359,1357,1359,1357,474
|
|
20240610,141900,278025440,1359,1359,1359,1359,0
|
|
20240610,141800,278025440,1359,1359,1359,1359,2
|
|
20240610,141700,278022722,1356,1356,1356,1356,0
|
|
20240610,141600,278022722,1356,1360,1360,1356,302
|
|
20240610,141500,277613194,1361,1361,1361,1361,0
|
|
20240610,141400,277613194,1361,1361,1361,1361,36
|
|
20240610,141300,277564198,1362,1362,1362,1362,0
|
|
20240610,141200,277564198,1362,1362,1362,1362,0
|
|
20240610,141100,277564198,1362,1355,1362,1355,5001
|
|
20240610,141000,270787829,1362,1362,1362,1362,0
|
|
20240610,140900,270787829,1362,1362,1362,1362,5
|
|
20240610,140800,270781019,1363,1363,1363,1363,0
|
|
20240610,140700,270781019,1363,1363,1363,1363,0
|
|
20240610,140600,270781019,1363,1363,1363,1363,0
|
|
20240610,140500,270781019,1363,1363,1363,1363,0
|
|
20240610,140400,270781019,1363,1363,1363,1363,0
|
|
20240610,140300,270781019,1363,1363,1363,1363,1
|
|
20240610,140200,270779656,1351,1351,1351,1351,0
|
|
20240610,140100,270779656,1351,1358,1358,1351,11288
|
|
20240610,140000,255503859,1358,1358,1358,1358,0
|
|
20240610,135900,255503859,1358,1359,1359,1358,10000
|
|
20240610,135800,241923743,1364,1364,1364,1364,0
|
|
20240610,135700,241923743,1364,1364,1364,1364,0
|
|
20240610,135600,241923743,1364,1364,1364,1364,62
|
|
20240610,135500,241839175,1364,1364,1364,1364,350
|
|
20240610,135400,241361775,1363,1363,1363,1363,2555
|
|
20240610,135300,237879310,1359,1359,1359,1359,1100
|
|
20240610,135200,236384410,1363,1363,1363,1363,3
|
|
20240610,135100,236380321,1363,1363,1363,1363,99
|
|
20240610,135000,236245384,1359,1359,1359,1359,500
|
|
20240610,134900,235565884,1360,1360,1360,1360,1000
|
|
20240610,134800,234205884,1363,1363,1363,1363,0
|
|
20240610,134700,234205884,1363,1363,1363,1363,0
|
|
20240610,134600,234205884,1363,1363,1363,1363,100
|
|
20240610,134500,234069584,1363,1363,1363,1363,0
|
|
20240610,134400,234069584,1363,1363,1363,1363,0
|
|
20240610,134300,234069584,1363,1363,1363,1363,39
|
|
20240610,134200,234016427,1363,1363,1363,1363,0
|
|
20240610,134100,234016427,1363,1363,1363,1363,0
|
|
20240610,134000,234016427,1363,1363,1363,1363,0
|
|
20240610,133900,234016427,1363,1363,1363,1363,1460
|
|
20240610,133800,232026447,1363,1361,1363,1361,1500
|
|
20240610,133700,229982279,1362,1362,1362,1362,0
|
|
20240610,133600,229982279,1362,1362,1362,1362,0
|
|
20240610,133500,229982279,1362,1362,1362,1362,0
|
|
20240610,133400,229982279,1362,1362,1362,1362,0
|
|
20240610,133300,229982279,1362,1362,1362,1362,1
|
|
20240610,133200,229980917,1362,1362,1362,1362,29
|
|
20240610,133100,229941419,1362,1362,1362,1362,5
|
|
20240610,133000,229934609,1362,1362,1362,1362,10
|
|
20240610,132900,229920989,1362,1362,1362,1362,6
|
|
20240610,132800,229912817,1362,1362,1362,1362,1
|
|
20240610,132700,229911455,1359,1359,1359,1359,0
|
|
20240610,132600,229911455,1359,1359,1359,1359,199
|
|
20240610,132500,229641014,1359,1359,1359,1358,3038
|
|
20240610,132400,225515309,1358,1359,1359,1358,800
|
|
20240610,132300,224428759,1362,1359,1362,1359,1400
|
|
20240610,132200,222523162,1360,1360,1360,1360,50
|
|
20240610,132100,222455162,1360,1360,1360,1360,1
|
|
20240610,132000,222453802,1359,1359,1359,1359,0
|
|
20240610,131900,222453802,1359,1359,1359,1359,0
|
|
20240610,131800,222453802,1359,1359,1359,1359,0
|
|
20240610,131700,222453802,1359,1359,1359,1359,992
|
|
20240610,131600,221105674,1358,1358,1358,1358,0
|
|
20240610,131500,221105674,1358,1358,1358,1358,0
|
|
20240610,131400,221105674,1358,1358,1358,1358,68
|
|
20240610,131300,221013330,1362,1362,1362,1362,0
|
|
20240610,131200,221013330,1362,1362,1362,1362,0
|
|
20240610,131100,221013330,1362,1362,1362,1362,0
|
|
20240610,131000,221013330,1362,1362,1362,1362,0
|
|
20240610,130900,221013330,1362,1362,1362,1362,0
|
|
20240610,130800,221013330,1362,1362,1362,1362,0
|
|
20240610,130700,221013330,1362,1361,1362,1361,366
|
|
20240610,130600,220514958,1362,1362,1362,1362,367
|
|
20240610,130500,220015104,1362,1362,1362,1362,0
|
|
20240610,130400,220015104,1362,1362,1362,1362,0
|
|
20240610,130300,220015104,1362,1362,1362,1362,0
|
|
20240610,130200,220015104,1362,1362,1362,1362,0
|
|
20240610,130100,220015104,1362,1359,1362,1359,1832
|
|
20240610,130000,217525404,1359,1359,1359,1359,242
|
|
20240610,125900,217196526,1360,1360,1360,1360,0
|
|
20240610,125800,217196526,1360,1360,1360,1360,0
|
|
20240610,125700,217196526,1360,1360,1360,1360,0
|
|
20240610,125600,217196526,1360,1358,1360,1358,98
|
|
20240610,125500,217063254,1360,1360,1360,1360,0
|
|
20240610,125400,217063254,1360,1363,1363,1360,10
|
|
20240610,125300,217049648,1360,1360,1360,1360,0
|
|
20240610,125200,217049648,1360,1360,1360,1360,0
|
|
20240610,125100,217049648,1360,1360,1360,1360,30
|
|
20240610,125000,217008848,1360,1360,1360,1360,16
|
|
20240610,124900,216987088,1360,1360,1360,1360,84
|
|
20240610,124800,216872848,1363,1363,1363,1363,40
|
|
20240610,124700,216818328,1364,1364,1364,1364,51
|
|
20240610,124600,216748764,1364,1364,1364,1364,0
|
|
20240610,124500,216748764,1364,1363,1364,1363,80
|
|
20240610,124400,216639664,1364,1364,1364,1364,0
|
|
20240610,124300,216639664,1364,1363,1364,1363,33
|
|
20240610,124200,216594672,1364,1364,1364,1364,0
|
|
20240610,124100,216594672,1364,1363,1364,1363,22
|
|
20240610,124000,216564684,1357,1357,1357,1357,441
|
|
20240610,123900,215966247,1364,1364,1364,1364,0
|
|
20240610,123800,215966247,1364,1363,1364,1363,501
|
|
20240610,123700,215283202,1361,1361,1361,1361,2
|
|
20240610,123600,215280480,1363,1363,1363,1363,0
|
|
20240610,123500,215280480,1363,1363,1363,1363,0
|
|
20240610,123400,215280480,1363,1357,1363,1356,3019
|
|
20240610,123300,211186443,1363,1362,1363,1357,334
|
|
20240610,123200,210731790,1362,1362,1362,1362,100
|
|
20240610,123100,210595590,1362,1362,1362,1362,0
|
|
20240610,123000,210595590,1362,1361,1362,1361,1066
|
|
20240610,122900,209143727,1361,1359,1361,1359,256
|
|
20240610,122800,208795581,1359,1359,1359,1359,361
|
|
20240610,122700,208304982,1359,1359,1359,1359,30
|
|
20240610,122600,208264212,1359,1359,1359,1359,1
|
|
20240610,122500,208262853,1357,1359,1359,1357,334
|
|
20240610,122400,207809601,1357,1358,1358,1357,145
|
|
20240610,122300,207612786,1358,1359,1359,1358,402
|
|
20240610,122200,207066670,1358,1358,1358,1358,0
|
|
20240610,122100,207066670,1358,1358,1358,1358,0
|
|
20240610,122000,207066670,1358,1358,1358,1358,364
|
|
20240610,121900,206572358,1357,1357,1357,1357,6
|
|
20240610,121800,206564216,1358,1357,1358,1357,21
|
|
20240610,121700,206535718,1358,1358,1358,1358,0
|
|
20240610,121600,206535718,1358,1358,1358,1358,1
|
|
20240610,121500,206534360,1362,1362,1362,1362,0
|
|
20240610,121400,206534360,1362,1362,1362,1362,1
|
|
20240610,121300,206532998,1360,1360,1360,1360,1
|
|
20240610,121200,206531638,1362,1362,1362,1362,0
|
|
20240610,121100,206531638,1362,1360,1362,1353,8
|
|
20240610,121000,206520775,1362,1362,1362,1362,1
|
|
20240610,120900,206519413,1352,1355,1355,1352,10
|
|
20240610,120800,206505878,1362,1362,1362,1362,101
|
|
20240610,120700,206368316,1355,1357,1357,1355,7
|
|
20240610,120600,206358827,1362,1362,1362,1362,0
|
|
20240610,120500,206358827,1362,1359,1362,1359,8
|
|
20240610,120400,206347940,1362,1357,1362,1357,554
|
|
20240610,120300,205596034,1351,1354,1354,1351,756
|
|
20240610,120200,204573769,1357,1357,1357,1357,1
|
|
20240610,120100,204572412,1351,1351,1351,1351,0
|
|
20240610,120000,204572412,1351,1351,1351,1351,0
|
|
20240610,115900,204572412,1351,1351,1351,1351,0
|
|
20240610,115800,204572412,1351,1351,1351,1351,0
|
|
20240610,115700,204572412,1351,1351,1351,1351,1128
|
|
20240610,115600,203048484,1351,1351,1351,1351,0
|
|
20240610,115500,203048484,1351,1352,1352,1351,1000
|
|
20240610,115400,201696984,1357,1357,1357,1357,5
|
|
20240610,115300,201690199,1357,1357,1357,1357,3
|
|
20240610,115200,201686128,1351,1356,1356,1351,1000
|
|
20240610,115100,200334588,1356,1356,1356,1356,482
|
|
20240610,115000,199680996,1357,1357,1357,1357,0
|
|
20240610,114900,199680996,1357,1357,1357,1357,100
|
|
20240610,114800,199545296,1357,1357,1357,1357,0
|
|
20240610,114700,199545296,1357,1357,1357,1357,0
|
|
20240610,114600,199545296,1357,1357,1357,1357,0
|
|
20240610,114500,199545296,1357,1357,1357,1357,0
|
|
20240610,114400,199545296,1357,1357,1357,1357,30
|
|
20240610,114300,199504586,1350,1350,1350,1350,0
|
|
20240610,114200,199504586,1350,1351,1351,1350,102
|
|
20240610,114100,199366866,1350,1350,1350,1350,0
|
|
20240610,114000,199366866,1350,1350,1350,1350,821
|
|
20240610,113900,198258516,1357,1357,1357,1357,2
|
|
20240610,113800,198255802,1350,1360,1360,1350,6786
|
|
20240610,113700,189074074,1360,1360,1360,1360,400
|
|
20240610,113600,188530074,1360,1360,1362,1360,4
|
|
20240610,113500,188524632,1362,1362,1362,1362,1
|
|
20240610,113400,188523270,1360,1359,1360,1359,1107
|
|
20240610,113300,187017760,1360,1359,1360,1359,25
|
|
20240610,113200,186983780,1359,1359,1359,1359,0
|
|
20240610,113100,186983780,1359,1359,1360,1359,63
|
|
20240610,113000,186898161,1359,1355,1359,1355,4051
|
|
20240610,112900,181408852,1352,1352,1352,1352,0
|
|
20240610,112800,181408852,1352,1353,1353,1352,111
|
|
20240610,112700,181258734,1359,1359,1359,1359,1
|
|
20240610,112600,181257375,1353,1358,1358,1353,125
|
|
20240610,112500,181088000,1358,1359,1359,1358,429
|
|
20240610,112400,180505318,1360,1360,1360,1360,0
|
|
20240610,112300,180505318,1360,1360,1360,1360,59
|
|
20240610,112200,180425078,1360,1360,1360,1360,1
|
|
20240610,112100,180423718,1359,1359,1359,1359,0
|
|
20240610,112000,180423718,1359,1359,1359,1359,0
|
|
20240610,111900,180423718,1359,1360,1360,1359,208
|
|
20240610,111800,180141045,1360,1360,1360,1360,0
|
|
20240610,111700,180141045,1360,1360,1360,1360,1
|
|
20240610,111600,180139685,1358,1358,1358,1358,78
|
|
20240610,111500,180033761,1358,1358,1358,1358,150
|
|
20240610,111400,179830061,1358,1358,1358,1358,0
|
|
20240610,111300,179830061,1358,1358,1358,1358,2
|
|
20240610,111200,179827345,1358,1354,1358,1354,337
|
|
20240610,111100,179369961,1354,1352,1354,1352,208
|
|
20240610,111000,179088743,1352,1352,1352,1352,393
|
|
20240610,110900,178557407,1354,1354,1354,1354,16
|
|
20240610,110800,178535743,1354,1354,1354,1354,0
|
|
20240610,110700,178535743,1354,1354,1354,1354,1
|
|
20240610,110600,178534389,1351,1353,1353,1351,856
|
|
20240610,110500,177377912,1353,1354,1354,1353,8
|
|
20240610,110400,177367087,1351,1351,1351,1351,0
|
|
20240610,110300,177367087,1351,1355,1355,1351,3097
|
|
20240610,110200,173180869,1355,1355,1355,1355,155
|
|
20240610,110100,172970844,1358,1358,1358,1358,1
|
|
20240610,110000,172969486,1358,1358,1358,1358,568
|
|
20240610,105900,172198142,1358,1358,1358,1358,1
|
|
20240610,105800,172196784,1353,1353,1353,1353,0
|
|
20240610,105700,172196784,1353,1353,1353,1353,0
|
|
20240610,105600,172196784,1353,1353,1353,1353,2860
|
|
20240610,105500,168327204,1353,1353,1353,1353,1
|
|
20240610,105400,168325851,1352,1353,1353,1352,2485
|
|
20240610,105300,164965028,1353,1353,1353,1353,1024
|
|
20240610,105200,163579556,1353,1353,1353,1353,0
|
|
20240610,105100,163579556,1353,1355,1355,1353,345
|
|
20240610,105000,163112761,1353,1355,1355,1353,1000
|
|
20240610,104900,161759147,1355,1355,1355,1355,54
|
|
20240610,104800,161685977,1355,1355,1355,1355,216
|
|
20240610,104700,161393297,1353,1353,1353,1353,0
|
|
20240610,104600,161393297,1353,1353,1353,1353,1
|
|
20240610,104500,161391944,1353,1353,1353,1353,0
|
|
20240610,104400,161391944,1353,1353,1353,1353,101
|
|
20240610,104300,161255291,1353,1353,1353,1353,1
|
|
20240610,104200,161253938,1352,1353,1353,1352,532
|
|
20240610,104100,160534174,1352,1355,1355,1352,990
|
|
20240610,104000,159194674,1355,1355,1355,1355,0
|
|
20240610,103900,159194674,1355,1355,1355,1355,200
|
|
20240610,103800,158923674,1352,1352,1352,1352,0
|
|
20240610,103700,158923674,1352,1352,1352,1352,0
|
|
20240610,103600,158923674,1352,1352,1352,1352,0
|
|
20240610,103500,158923674,1352,1352,1352,1352,0
|
|
20240610,103400,158923674,1352,1352,1352,1352,90
|
|
20240610,103300,158801994,1353,1353,1353,1353,1180
|
|
20240610,103200,157205454,1353,1353,1353,1353,720
|
|
20240610,103100,156231294,1353,1354,1354,1353,20
|
|
20240610,103000,156204224,1355,1355,1355,1355,0
|
|
20240610,102900,156204224,1355,1355,1355,1355,0
|
|
20240610,102800,156204224,1355,1355,1355,1355,102
|
|
20240610,102700,156066014,1354,1355,1355,1354,11
|
|
20240610,102600,156051110,1355,1355,1355,1355,0
|
|
20240610,102500,156051110,1355,1355,1355,1355,0
|
|
20240610,102400,156051110,1355,1355,1355,1355,61
|
|
20240610,102300,155968455,1360,1360,1360,1360,0
|
|
20240610,102200,155968455,1360,1360,1360,1360,210
|
|
20240610,102100,155682855,1360,1360,1360,1360,0
|
|
20240610,102000,155682855,1360,1360,1360,1360,12
|
|
20240610,101900,155666535,1361,1361,1361,1361,0
|
|
20240610,101800,155666535,1361,1361,1361,1361,1
|
|
20240610,101700,155665174,1361,1361,1361,1361,219
|
|
20240610,101600,155367115,1361,1362,1362,1361,16
|
|
20240610,101500,155345333,1363,1363,1363,1363,0
|
|
20240610,101400,155345333,1363,1363,1363,1363,0
|
|
20240610,101300,155345333,1363,1353,1363,1340,9589
|
|
20240610,101200,142463498,1363,1363,1363,1363,1
|
|
20240610,101100,142462135,1363,1363,1363,1363,0
|
|
20240610,101000,142462135,1363,1358,1368,1358,134
|
|
20240610,100900,142279548,1351,1351,1351,1351,4962
|
|
20240610,100800,135575886,1350,1351,1351,1350,871
|
|
20240610,100700,134399998,1358,1358,1358,1358,1
|
|
20240610,100600,134398640,1358,1352,1358,1350,2058
|
|
20240610,100500,131620267,1350,1358,1358,1350,306
|
|
20240610,100400,131207119,1350,1350,1350,1350,4023
|
|
20240610,100300,125776069,1350,1352,1352,1350,4996
|
|
20240610,100200,119027685,1352,1354,1354,1352,1185
|
|
20240610,100100,117424413,1355,1358,1358,1355,503
|
|
20240610,100000,116742819,1359,1359,1359,1359,8
|
|
20240610,095900,116731947,1359,1359,1359,1359,156
|
|
20240610,095800,116519943,1361,1361,1361,1361,0
|
|
20240610,095700,116519943,1361,1359,1361,1354,677
|
|
20240610,095600,115603131,1360,1363,1363,1360,2765
|
|
20240610,095500,111840383,1369,1369,1369,1369,200
|
|
20240610,095400,111566583,1369,1369,1369,1369,0
|
|
20240610,095300,111566583,1369,1369,1369,1369,0
|
|
20240610,095200,111566583,1369,1369,1369,1369,100
|
|
20240610,095100,111429683,1369,1369,1369,1369,1
|
|
20240610,095000,111428314,1360,1360,1360,1360,0
|
|
20240610,094900,111428314,1360,1363,1363,1360,394
|
|
20240610,094800,110892293,1367,1367,1367,1367,60
|
|
20240610,094700,110810273,1370,1370,1370,1370,10
|
|
20240610,094600,110796573,1370,1369,1371,1369,722
|
|
20240610,094500,109807657,1361,1369,1369,1361,691
|
|
20240610,094400,108867184,1371,1371,1371,1371,1
|
|
20240610,094300,108865813,1372,1372,1373,1372,70
|
|
20240610,094200,108769763,1374,1374,1374,1374,0
|
|
20240610,094100,108769763,1374,1374,1374,1374,0
|
|
20240610,094000,108769763,1374,1365,1374,1365,4
|
|
20240610,093900,108764284,1354,1362,1362,1354,1848
|
|
20240610,093800,106251471,1362,1359,1362,1359,2
|
|
20240610,093700,106248750,1360,1360,1360,1360,273
|
|
20240610,093600,105877470,1360,1360,1360,1360,113
|
|
20240610,093500,105723790,1360,1357,1360,1357,426
|
|
20240610,093400,105145372,1355,1360,1360,1350,6798
|
|
20240610,093300,95933689,1360,1360,1360,1360,155
|
|
20240610,093200,95722889,1359,1359,1359,1359,0
|
|
20240610,093100,95722889,1359,1359,1359,1359,935
|
|
20240610,093000,94452224,1366,1366,1366,1359,848
|
|
20240610,092900,93298046,1366,1370,1370,1365,13075
|
|
20240610,092800,75431676,1367,1375,1375,1367,3687
|
|
20240610,092700,70384491,1375,1375,1375,1375,0
|
|
20240610,092600,70384491,1375,1375,1375,1375,2
|
|
20240610,092500,70381741,1384,1384,1384,1384,0
|
|
20240610,092400,70381741,1384,1384,1384,1384,0
|
|
20240610,092300,70381741,1384,1381,1384,1375,113
|
|
20240610,092200,70225855,1383,1380,1384,1380,712
|
|
20240610,092100,69243151,1380,1368,1380,1367,1610
|
|
20240610,092000,67037189,1367,1369,1369,1367,500
|
|
20240610,091900,66353168,1370,1371,1371,1370,4203
|
|
20240610,091800,60594858,1370,1371,1371,1370,65
|
|
20240610,091700,60505806,1370,1370,1370,1370,0
|
|
20240610,091600,60505806,1370,1370,1370,1369,944
|
|
20240610,091500,59212527,1370,1377,1379,1370,2171
|
|
20240610,091400,56228065,1379,1379,1379,1379,4
|
|
20240610,091300,56222549,1380,1377,1380,1375,600
|
|
20240610,091200,55396974,1380,1386,1386,1380,3716
|
|
20240610,091100,50262791,1386,1392,1392,1386,21928
|
|
20240610,091000,19770240,1392,1392,1392,1392,3420
|
|
20240610,090900,15009600,1392,1393,1393,1392,582
|
|
20240610,090800,14199413,1395,1393,1395,1393,775
|
|
20240610,090700,13118986,1393,1393,1393,1393,251
|
|
20240610,090600,12769343,1392,1393,1393,1392,2238
|
|
20240610,090500,9652627,1395,1394,1395,1394,2119
|
|
20240610,090400,6698733,1395,1395,1395,1392,824
|
|
20240610,090300,5550277,1395,1398,1398,1395,1867
|
|
20240610,090200,2945417,1397,1399,1399,1397,1000
|
|
20240610,090100,1548414,1398,1398,1398,1398,4
|
|
20240610,090000,1542822,1398,1408,1408,1398,1098
|