601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185800,142267962,1368,1368,1368,1368,266
|
|
20240612,185700,142267962,1368,1368,1368,1368,0
|
|
20240612,185600,142267962,1368,1368,1368,1368,0
|
|
20240612,185500,142267962,1368,1368,1368,1368,0
|
|
20240612,185400,142267962,1368,1368,1368,1368,0
|
|
20240612,185300,142267962,1368,1368,1368,1368,0
|
|
20240612,185200,142267962,1368,1368,1368,1368,0
|
|
20240612,185100,142267962,1368,1368,1368,1368,0
|
|
20240612,185000,142267962,1368,1368,1368,1368,0
|
|
20240612,184900,142267962,1368,1368,1368,1368,0
|
|
20240612,184800,142267962,1368,1368,1368,1368,0
|
|
20240612,184700,142267962,1368,1368,1368,1368,0
|
|
20240612,184600,142267962,1368,1368,1368,1368,0
|
|
20240612,184500,142267962,1368,1368,1368,1368,0
|
|
20240612,184400,142267962,1368,1368,1368,1368,0
|
|
20240612,184300,142267962,1368,1368,1368,1368,0
|
|
20240612,184200,142267962,1368,1368,1368,1368,0
|
|
20240612,184100,142267962,1368,1368,1368,1368,0
|
|
20240612,184000,142267962,1368,1368,1368,1368,0
|
|
20240612,183900,142267962,1368,1368,1368,1368,0
|
|
20240612,183800,142267962,1368,1368,1368,1368,0
|
|
20240612,183700,142267962,1368,1368,1368,1368,0
|
|
20240612,183600,142267962,1368,1368,1368,1368,0
|
|
20240612,183500,142267962,1368,1368,1368,1368,0
|
|
20240612,183400,142267962,1368,1368,1368,1368,0
|
|
20240612,183300,142267962,1368,1368,1368,1368,0
|
|
20240612,183200,142267962,1368,1368,1368,1368,0
|
|
20240612,183100,142267962,1368,1368,1368,1368,0
|
|
20240612,183000,142267962,1368,1368,1368,1368,0
|
|
20240612,182900,142267962,1368,1368,1368,1368,0
|
|
20240612,182800,142267962,1368,1368,1368,1368,266
|
|
20240612,182700,142267962,1368,1368,1368,1368,0
|
|
20240612,182600,142267962,1368,1368,1368,1368,0
|
|
20240612,182500,142267962,1368,1368,1368,1368,0
|
|
20240612,182400,142267962,1368,1368,1368,1368,0
|
|
20240612,182300,142267962,1368,1368,1368,1368,0
|
|
20240612,182200,142267962,1368,1368,1368,1368,0
|
|
20240612,182100,142267962,1368,1368,1368,1368,0
|
|
20240612,182000,142267962,1368,1368,1368,1368,0
|
|
20240612,181900,142267962,1368,1368,1368,1368,0
|
|
20240612,181800,142267962,1368,1368,1368,1368,0
|
|
20240612,181700,142267962,1368,1368,1368,1368,0
|
|
20240612,181600,142267962,1368,1368,1368,1368,0
|
|
20240612,181500,142267962,1368,1368,1368,1368,0
|
|
20240612,181400,142267962,1368,1368,1368,1368,0
|
|
20240612,181300,142267962,1368,1368,1368,1368,0
|
|
20240612,181200,142267962,1368,1368,1368,1368,0
|
|
20240612,181100,142267962,1368,1368,1368,1368,0
|
|
20240612,181000,142267962,1368,1368,1368,1368,0
|
|
20240612,180900,142267962,1368,1368,1368,1368,0
|
|
20240612,180800,142267962,1368,1368,1368,1368,0
|
|
20240612,180700,142267962,1368,1368,1368,1368,0
|
|
20240612,180600,142267962,1368,1368,1368,1368,0
|
|
20240612,180500,142267962,1368,1368,1368,1368,0
|
|
20240612,180400,142267962,1368,1368,1368,1368,0
|
|
20240612,180300,142267962,1368,1368,1368,1368,0
|
|
20240612,180200,142267962,1368,1368,1368,1368,0
|
|
20240612,180100,142267962,1368,1368,1368,1368,0
|
|
20240612,180000,142267962,1368,1368,1368,1368,0
|
|
20240612,175900,142267962,1368,1368,1368,1368,0
|
|
20240612,175800,142267962,1368,1368,1368,1368,266
|
|
20240612,175700,142267962,1368,1368,1368,1368,0
|
|
20240612,175600,142267962,1368,1368,1368,1368,0
|
|
20240612,175500,142267962,1368,1368,1368,1368,0
|
|
20240612,175400,142267962,1368,1368,1368,1368,0
|
|
20240612,175300,142267962,1368,1368,1368,1368,0
|
|
20240612,175200,142267962,1368,1368,1368,1368,0
|
|
20240612,175100,142267962,1368,1368,1368,1368,0
|
|
20240612,175000,142267962,1368,1368,1368,1368,0
|
|
20240612,174900,142267962,1368,1368,1368,1368,0
|
|
20240612,174800,142267962,1368,1368,1368,1368,0
|
|
20240612,174700,142267962,1368,1368,1368,1368,0
|
|
20240612,174600,142267962,1368,1368,1368,1368,0
|
|
20240612,174500,142267962,1368,1368,1368,1368,0
|
|
20240612,174400,142267962,1368,1368,1368,1368,0
|
|
20240612,174300,142267962,1368,1368,1368,1368,0
|
|
20240612,174200,142267962,1368,1368,1368,1368,0
|
|
20240612,174100,142267962,1368,1368,1368,1368,0
|
|
20240612,174000,142267962,1368,1368,1368,1368,0
|
|
20240612,173900,142267962,1368,1368,1368,1368,0
|
|
20240612,173800,142267962,1368,1368,1368,1368,0
|
|
20240612,173700,142267962,1368,1368,1368,1368,0
|
|
20240612,173600,142267962,1368,1368,1368,1368,0
|
|
20240612,173500,142267962,1368,1368,1368,1368,0
|
|
20240612,173400,142267962,1368,1368,1368,1368,0
|
|
20240612,173300,142267962,1368,1368,1368,1368,0
|
|
20240612,173200,142267962,1368,1368,1368,1368,0
|
|
20240612,173100,142267962,1368,1368,1368,1368,0
|
|
20240612,173000,142267962,1368,1368,1368,1368,0
|
|
20240612,172900,142267962,1368,1368,1368,1368,0
|
|
20240612,172800,142267962,1368,1368,1368,1368,266
|
|
20240612,172700,142267962,1368,1368,1368,1368,0
|
|
20240612,172600,142267962,1368,1368,1368,1368,0
|
|
20240612,172500,142267962,1368,1368,1368,1368,0
|
|
20240612,172400,142267962,1368,1368,1368,1368,0
|
|
20240612,172300,142267962,1368,1368,1368,1368,0
|
|
20240612,172200,142267962,1368,1368,1368,1368,0
|
|
20240612,172100,142267962,1368,1368,1368,1368,0
|
|
20240612,172000,142267962,1368,1368,1368,1368,0
|
|
20240612,171900,142267962,1368,1368,1368,1368,0
|
|
20240612,171800,142267962,1368,1368,1368,1368,0
|
|
20240612,171700,142267962,1368,1368,1368,1368,0
|
|
20240612,171600,142267962,1368,1368,1368,1368,0
|
|
20240612,171500,142267962,1368,1368,1368,1368,0
|
|
20240612,171400,142267962,1368,1368,1368,1368,0
|
|
20240612,171300,142267962,1368,1368,1368,1368,0
|
|
20240612,171200,142267962,1368,1368,1368,1368,0
|
|
20240612,171100,142267962,1368,1368,1368,1368,0
|
|
20240612,171000,142267962,1368,1368,1368,1368,0
|
|
20240612,170900,142267962,1368,1368,1368,1368,0
|
|
20240612,170800,142267962,1368,1368,1368,1368,0
|
|
20240612,170700,142267962,1368,1368,1368,1368,0
|
|
20240612,170600,142267962,1368,1368,1368,1368,0
|
|
20240612,170500,142267962,1368,1368,1368,1368,0
|
|
20240612,170400,142267962,1368,1368,1368,1368,0
|
|
20240612,170300,142267962,1368,1368,1368,1368,0
|
|
20240612,170200,142267962,1368,1368,1368,1368,0
|
|
20240612,170100,142267962,1368,1368,1368,1368,0
|
|
20240612,170000,142267962,1368,1368,1368,1368,0
|
|
20240612,165900,142267962,1368,1368,1368,1368,0
|
|
20240612,165800,142267962,1368,1368,1368,1368,266
|
|
20240612,165700,142267962,1368,1368,1368,1368,0
|
|
20240612,165600,142267962,1368,1368,1368,1368,0
|
|
20240612,165500,142267962,1368,1368,1368,1368,0
|
|
20240612,165400,142267962,1368,1368,1368,1368,0
|
|
20240612,165300,142267962,1368,1368,1368,1368,0
|
|
20240612,165200,142267962,1368,1368,1368,1368,0
|
|
20240612,165100,142267962,1368,1368,1368,1368,0
|
|
20240612,165000,142267962,1368,1368,1368,1368,0
|
|
20240612,164900,142267962,1368,1368,1368,1368,0
|
|
20240612,164800,142267962,1368,1368,1368,1368,0
|
|
20240612,164700,142267962,1368,1368,1368,1368,0
|
|
20240612,164600,142267962,1368,1368,1368,1368,0
|
|
20240612,164500,142267962,1368,1368,1368,1368,0
|
|
20240612,164400,142267962,1368,1368,1368,1368,0
|
|
20240612,164300,142267962,1368,1368,1368,1368,0
|
|
20240612,164200,142267962,1368,1368,1368,1368,0
|
|
20240612,164100,142267962,1368,1368,1368,1368,0
|
|
20240612,164000,142267962,1368,1368,1368,1368,0
|
|
20240612,163900,142267962,1368,1368,1368,1368,0
|
|
20240612,163800,142267962,1368,1368,1368,1368,0
|
|
20240612,163700,142267962,1368,1368,1368,1368,0
|
|
20240612,163600,142267962,1368,1368,1368,1368,0
|
|
20240612,163500,142267962,1368,1368,1368,1368,0
|
|
20240612,163400,142267962,1368,1368,1368,1368,0
|
|
20240612,163300,142267962,1368,1368,1368,1368,0
|
|
20240612,163200,142267962,1368,1368,1368,1368,0
|
|
20240612,163100,142267962,1368,1368,1368,1368,0
|
|
20240612,163000,142267962,1368,1368,1368,1368,0
|
|
20240612,162900,142267962,1368,1368,1368,1368,0
|
|
20240612,162800,142267962,1368,1368,1368,1368,266
|
|
20240612,162700,142267962,1368,1368,1368,1368,0
|
|
20240612,162600,142267962,1368,1368,1368,1368,0
|
|
20240612,162500,142267962,1368,1368,1368,1368,0
|
|
20240612,162400,142267962,1368,1368,1368,1368,0
|
|
20240612,162300,142267962,1368,1368,1368,1368,0
|
|
20240612,162200,142267962,1368,1368,1368,1368,0
|
|
20240612,162100,142267962,1368,1368,1368,1368,0
|
|
20240612,162000,142267962,1368,1368,1368,1368,0
|
|
20240612,161900,142267962,1368,1368,1368,1368,0
|
|
20240612,161800,142267962,1368,1368,1368,1368,0
|
|
20240612,161700,142267962,1368,1368,1368,1368,0
|
|
20240612,161600,142267962,1368,1368,1368,1368,0
|
|
20240612,161500,142267962,1368,1368,1368,1368,0
|
|
20240612,161400,142267962,1368,1368,1368,1368,0
|
|
20240612,161300,142267962,1368,1368,1368,1368,0
|
|
20240612,161200,142267962,1368,1368,1368,1368,0
|
|
20240612,161100,142267962,1368,1368,1368,1368,0
|
|
20240612,161000,142267962,1368,1368,1368,1368,0
|
|
20240612,160900,142267962,1368,1368,1368,1368,0
|
|
20240612,160800,142267962,1368,1368,1368,1368,0
|
|
20240612,160700,142267962,1368,1368,1368,1368,0
|
|
20240612,160600,142267962,1368,1368,1368,1368,0
|
|
20240612,160500,142267962,1368,1368,1368,1368,0
|
|
20240612,160400,142267962,1368,1368,1368,1368,0
|
|
20240612,160300,142267962,1368,1368,1368,1368,0
|
|
20240612,160200,142267962,1368,1368,1368,1368,0
|
|
20240612,160100,142267962,1368,1368,1368,1368,0
|
|
20240612,160000,142267962,1368,1368,1368,1368,0
|
|
20240612,155900,142267962,1368,1368,1368,1368,0
|
|
20240612,155800,142267962,1368,1368,1368,1368,266
|
|
20240612,155700,142267962,1368,1368,1368,1368,0
|
|
20240612,155600,142267962,1368,1368,1368,1368,0
|
|
20240612,155500,142267962,1368,1368,1368,1368,0
|
|
20240612,155400,142267962,1368,1368,1368,1368,0
|
|
20240612,155300,142267962,1368,1368,1368,1368,0
|
|
20240612,155200,142267962,1368,1368,1368,1368,0
|
|
20240612,155100,142267962,1368,1368,1368,1368,0
|
|
20240612,155000,142267962,1368,1368,1368,1368,0
|
|
20240612,154900,142267962,1368,1368,1368,1368,0
|
|
20240612,154800,142267962,1368,1368,1368,1368,0
|
|
20240612,154700,142267962,1368,1368,1368,1368,0
|
|
20240612,154600,142267962,1368,1368,1368,1368,0
|
|
20240612,154500,142267962,1368,1368,1368,1368,0
|
|
20240612,154400,142267962,1368,1368,1368,1368,0
|
|
20240612,154300,142267962,1368,1368,1368,1368,0
|
|
20240612,154200,142267962,1368,1368,1368,1368,0
|
|
20240612,154100,142267962,1368,1368,1368,1368,0
|
|
20240612,154000,142267962,1368,1368,1368,1368,0
|
|
20240612,153900,142267962,1368,1368,1368,1368,0
|
|
20240612,153800,142267962,1368,1368,1368,1368,0
|
|
20240612,153700,142267962,1368,1368,1368,1368,0
|
|
20240612,153600,142267962,1368,1368,1368,1368,0
|
|
20240612,153500,142267962,1368,1368,1368,1368,0
|
|
20240612,153400,142267962,1368,1368,1368,1368,0
|
|
20240612,153300,142267962,1368,1368,1368,1368,0
|
|
20240612,153200,142267962,1368,1368,1368,1368,0
|
|
20240612,153100,142267962,1368,1368,1368,1368,0
|
|
20240612,153000,142267962,1368,1368,1368,1368,266
|
|
20240612,152900,141904074,1367,1367,1367,1367,0
|
|
20240612,152800,141904074,1367,1367,1367,1367,0
|
|
20240612,152700,141904074,1367,1367,1367,1367,0
|
|
20240612,152600,141904074,1367,1367,1367,1367,0
|
|
20240612,152500,141904074,1367,1367,1367,1367,0
|
|
20240612,152400,141904074,1367,1367,1367,1367,0
|
|
20240612,152300,141904074,1367,1367,1367,1367,0
|
|
20240612,152200,141904074,1367,1367,1367,1367,0
|
|
20240612,152100,141904074,1367,1367,1367,1367,0
|
|
20240612,152000,141904074,1367,1367,1367,1367,0
|
|
20240612,151900,141904074,1367,1367,1367,1367,33
|
|
20240612,151800,141858963,1367,1367,1367,1367,0
|
|
20240612,151700,141858963,1367,1367,1367,1367,0
|
|
20240612,151600,141858963,1367,1367,1367,1367,0
|
|
20240612,151500,141858963,1367,1367,1367,1367,1
|
|
20240612,151400,141857596,1358,1358,1358,1358,600
|
|
20240612,151300,141042796,1359,1360,1360,1359,1000
|
|
20240612,151200,139683746,1360,1361,1361,1360,2000
|
|
20240612,151100,136963158,1361,1361,1361,1361,2
|
|
20240612,151000,136960436,1367,1367,1367,1367,7
|
|
20240612,150900,136950867,1367,1367,1367,1367,0
|
|
20240612,150800,136950867,1367,1367,1367,1367,0
|
|
20240612,150700,136950867,1367,1367,1367,1367,1
|
|
20240612,150600,136949500,1361,1361,1361,1361,0
|
|
20240612,150500,136949500,1361,1361,1361,1361,0
|
|
20240612,150400,136949500,1361,1361,1361,1361,0
|
|
20240612,150300,136949500,1361,1361,1361,1361,0
|
|
20240612,150200,136949500,1361,1361,1361,1361,0
|
|
20240612,150100,136949500,1361,1361,1361,1361,0
|
|
20240612,150000,136949500,1361,1367,1367,1361,542
|
|
20240612,145900,136209842,1367,1367,1367,1367,0
|
|
20240612,145800,136209842,1367,1367,1367,1367,349
|
|
20240612,145700,135732759,1368,1368,1368,1368,0
|
|
20240612,145600,135732759,1368,1368,1368,1368,0
|
|
20240612,145500,135732759,1368,1368,1368,1368,0
|
|
20240612,145400,135732759,1368,1368,1368,1368,0
|
|
20240612,145300,135732759,1368,1368,1368,1368,0
|
|
20240612,145200,135732759,1368,1368,1368,1368,1
|
|
20240612,145100,135731391,1367,1367,1367,1367,0
|
|
20240612,145000,135731391,1367,1367,1367,1367,1
|
|
20240612,144900,135730024,1367,1367,1367,1367,154
|
|
20240612,144800,135519506,1366,1366,1366,1366,0
|
|
20240612,144700,135519506,1366,1363,1366,1363,2823
|
|
20240612,144600,131663795,1362,1362,1362,1362,201
|
|
20240612,144500,131390033,1360,1360,1360,1360,0
|
|
20240612,144400,131390033,1360,1360,1360,1360,0
|
|
20240612,144300,131390033,1360,1360,1360,1360,0
|
|
20240612,144200,131390033,1360,1360,1360,1360,0
|
|
20240612,144100,131390033,1360,1360,1360,1360,0
|
|
20240612,144000,131390033,1360,1362,1362,1360,190
|
|
20240612,143900,131131560,1363,1362,1366,1362,310
|
|
20240612,143800,130708930,1362,1362,1362,1362,0
|
|
20240612,143700,130708930,1362,1362,1362,1362,0
|
|
20240612,143600,130708930,1362,1362,1362,1362,32
|
|
20240612,143500,130665346,1362,1362,1362,1362,119
|
|
20240612,143400,130503268,1360,1360,1360,1360,0
|
|
20240612,143300,130503268,1360,1360,1360,1360,0
|
|
20240612,143200,130503268,1360,1360,1360,1360,9
|
|
20240612,143100,130491028,1359,1359,1359,1359,0
|
|
20240612,143000,130491028,1359,1359,1359,1359,0
|
|
20240612,142900,130491028,1359,1359,1359,1359,0
|
|
20240612,142800,130491028,1359,1359,1359,1359,0
|
|
20240612,142700,130491028,1359,1359,1359,1359,0
|
|
20240612,142600,130491028,1359,1359,1359,1359,0
|
|
20240612,142500,130491028,1359,1359,1359,1359,0
|
|
20240612,142400,130491028,1359,1359,1359,1359,0
|
|
20240612,142300,130491028,1359,1359,1359,1359,9
|
|
20240612,142200,130478797,1359,1359,1359,1359,0
|
|
20240612,142100,130478797,1359,1359,1359,1359,0
|
|
20240612,142000,130478797,1359,1359,1359,1359,718
|
|
20240612,141900,129503035,1359,1363,1363,1359,1400
|
|
20240612,141800,127595913,1366,1366,1366,1366,500
|
|
20240612,141700,126912913,1366,1366,1366,1366,0
|
|
20240612,141600,126912913,1366,1366,1366,1366,0
|
|
20240612,141500,126912913,1366,1366,1366,1366,0
|
|
20240612,141400,126912913,1366,1366,1366,1366,1
|
|
20240612,141300,126911547,1363,1363,1363,1363,0
|
|
20240612,141200,126911547,1363,1363,1363,1363,0
|
|
20240612,141100,126911547,1363,1363,1363,1363,0
|
|
20240612,141000,126911547,1363,1363,1363,1363,0
|
|
20240612,140900,126911547,1363,1363,1363,1363,275
|
|
20240612,140800,126536722,1364,1365,1365,1364,20
|
|
20240612,140700,126509432,1367,1367,1367,1367,0
|
|
20240612,140600,126509432,1367,1367,1367,1367,0
|
|
20240612,140500,126509432,1367,1367,1367,1367,0
|
|
20240612,140400,126509432,1367,1367,1367,1367,576
|
|
20240612,140300,125722040,1362,1362,1362,1362,70
|
|
20240612,140200,125626700,1362,1362,1362,1362,0
|
|
20240612,140100,125626700,1362,1362,1362,1362,1
|
|
20240612,140000,125625338,1366,1364,1366,1364,2440
|
|
20240612,135900,122293810,1361,1361,1361,1361,5
|
|
20240612,135800,122287005,1361,1361,1361,1361,0
|
|
20240612,135700,122287005,1361,1361,1361,1361,0
|
|
20240612,135600,122287005,1361,1361,1361,1361,0
|
|
20240612,135500,122287005,1361,1361,1361,1361,0
|
|
20240612,135400,122287005,1361,1361,1361,1361,0
|
|
20240612,135300,122287005,1361,1361,1361,1361,0
|
|
20240612,135200,122287005,1361,1361,1361,1361,0
|
|
20240612,135100,122287005,1361,1361,1361,1361,2
|
|
20240612,135000,122284283,1364,1364,1364,1364,0
|
|
20240612,134900,122284283,1364,1364,1364,1364,0
|
|
20240612,134800,122284283,1364,1364,1364,1364,0
|
|
20240612,134700,122284283,1364,1364,1364,1364,0
|
|
20240612,134600,122284283,1364,1364,1364,1364,0
|
|
20240612,134500,122284283,1364,1364,1364,1364,0
|
|
20240612,134400,122284283,1364,1364,1364,1364,0
|
|
20240612,134300,122284283,1364,1364,1364,1364,0
|
|
20240612,134200,122284283,1364,1364,1364,1364,0
|
|
20240612,134100,122284283,1364,1364,1364,1364,0
|
|
20240612,134000,122284283,1364,1364,1364,1364,1000
|
|
20240612,133900,120920283,1364,1364,1364,1364,0
|
|
20240612,133800,120920283,1364,1364,1364,1364,0
|
|
20240612,133700,120920283,1364,1364,1364,1364,0
|
|
20240612,133600,120920283,1364,1364,1364,1364,0
|
|
20240612,133500,120920283,1364,1364,1364,1364,0
|
|
20240612,133400,120920283,1364,1364,1364,1364,0
|
|
20240612,133300,120920283,1364,1364,1364,1364,0
|
|
20240612,133200,120920283,1364,1364,1364,1364,0
|
|
20240612,133100,120920283,1364,1364,1364,1364,0
|
|
20240612,133000,120920283,1364,1364,1364,1364,0
|
|
20240612,132900,120920283,1364,1363,1364,1363,2000
|
|
20240612,132800,118192874,1363,1363,1363,1363,0
|
|
20240612,132700,118192874,1363,1362,1363,1362,952
|
|
20240612,132600,116895886,1356,1356,1356,1356,0
|
|
20240612,132500,116895886,1356,1357,1357,1356,5000
|
|
20240612,132400,110115884,1363,1363,1363,1363,0
|
|
20240612,132300,110115884,1363,1363,1363,1363,0
|
|
20240612,132200,110115884,1363,1358,1363,1358,2554
|
|
20240612,132100,106645369,1358,1358,1358,1358,0
|
|
20240612,132000,106645369,1358,1358,1358,1358,1
|
|
20240612,131900,106644011,1354,1354,1354,1354,0
|
|
20240612,131800,106644011,1354,1354,1354,1354,0
|
|
20240612,131700,106644011,1354,1354,1354,1354,0
|
|
20240612,131600,106644011,1354,1354,1354,1354,7
|
|
20240612,131500,106634533,1354,1354,1354,1354,0
|
|
20240612,131400,106634533,1354,1354,1354,1354,0
|
|
20240612,131300,106634533,1354,1354,1354,1354,0
|
|
20240612,131200,106634533,1354,1354,1354,1354,0
|
|
20240612,131100,106634533,1354,1354,1354,1354,0
|
|
20240612,131000,106634533,1354,1354,1354,1354,0
|
|
20240612,130900,106634533,1354,1354,1354,1354,0
|
|
20240612,130800,106634533,1354,1354,1354,1354,0
|
|
20240612,130700,106634533,1354,1354,1354,1354,0
|
|
20240612,130600,106634533,1354,1354,1354,1354,0
|
|
20240612,130500,106634533,1354,1354,1354,1354,0
|
|
20240612,130400,106634533,1354,1354,1354,1354,100
|
|
20240612,130300,106499133,1358,1358,1358,1358,1
|
|
20240612,130200,106497775,1354,1354,1354,1354,100
|
|
20240612,130100,106362375,1354,1354,1354,1354,253
|
|
20240612,130000,106019813,1354,1354,1354,1354,0
|
|
20240612,125900,106019813,1354,1355,1355,1354,308
|
|
20240612,125800,105602678,1359,1359,1359,1359,0
|
|
20240612,125700,105602678,1359,1359,1359,1359,2
|
|
20240612,125600,105599960,1359,1359,1359,1359,21
|
|
20240612,125500,105571421,1359,1359,1359,1359,0
|
|
20240612,125400,105571421,1359,1359,1359,1359,0
|
|
20240612,125300,105571421,1359,1359,1359,1359,0
|
|
20240612,125200,105571421,1359,1358,1359,1358,1000
|
|
20240612,125100,104213355,1358,1358,1358,1358,0
|
|
20240612,125000,104213355,1358,1358,1358,1358,0
|
|
20240612,124900,104213355,1358,1358,1358,1358,0
|
|
20240612,124800,104213355,1358,1358,1358,1358,100
|
|
20240612,124700,104077555,1356,1356,1356,1356,0
|
|
20240612,124600,104077555,1356,1356,1356,1356,0
|
|
20240612,124500,104077555,1356,1356,1356,1356,1
|
|
20240612,124400,104076199,1356,1356,1356,1356,82
|
|
20240612,124300,103965007,1357,1357,1357,1357,0
|
|
20240612,124200,103965007,1357,1357,1357,1357,222
|
|
20240612,124100,103663753,1358,1358,1358,1358,10
|
|
20240612,124000,103650173,1359,1359,1359,1359,0
|
|
20240612,123900,103650173,1359,1359,1359,1359,10
|
|
20240612,123800,103636583,1363,1363,1363,1363,0
|
|
20240612,123700,103636583,1363,1363,1363,1363,0
|
|
20240612,123600,103636583,1363,1363,1363,1363,0
|
|
20240612,123500,103636583,1363,1363,1363,1363,0
|
|
20240612,123400,103636583,1363,1363,1363,1363,0
|
|
20240612,123300,103636583,1363,1363,1363,1363,0
|
|
20240612,123200,103636583,1363,1363,1363,1363,0
|
|
20240612,123100,103636583,1363,1363,1363,1363,0
|
|
20240612,123000,103636583,1363,1363,1363,1363,0
|
|
20240612,122900,103636583,1363,1363,1363,1363,0
|
|
20240612,122800,103636583,1363,1363,1363,1363,0
|
|
20240612,122700,103636583,1363,1363,1363,1363,0
|
|
20240612,122600,103636583,1363,1363,1363,1363,0
|
|
20240612,122500,103636583,1363,1363,1363,1363,0
|
|
20240612,122400,103636583,1363,1360,1363,1360,20
|
|
20240612,122300,103609377,1357,1359,1359,1357,1500
|
|
20240612,122200,101573208,1360,1360,1360,1360,0
|
|
20240612,122100,101573208,1360,1360,1360,1360,0
|
|
20240612,122000,101573208,1360,1360,1360,1360,0
|
|
20240612,121900,101573208,1360,1359,1360,1359,4
|
|
20240612,121800,101567770,1358,1358,1358,1358,0
|
|
20240612,121700,101567770,1358,1358,1358,1358,200
|
|
20240612,121600,101296170,1360,1360,1360,1360,1587
|
|
20240612,121500,99137850,1360,1360,1360,1360,0
|
|
20240612,121400,99137850,1360,1360,1360,1360,0
|
|
20240612,121300,99137850,1360,1360,1360,1360,0
|
|
20240612,121200,99137850,1360,1360,1360,1360,0
|
|
20240612,121100,99137850,1360,1360,1360,1360,0
|
|
20240612,121000,99137850,1360,1360,1360,1360,0
|
|
20240612,120900,99137850,1360,1360,1360,1360,4167
|
|
20240612,120800,93470730,1360,1360,1360,1360,0
|
|
20240612,120700,93470730,1360,1360,1360,1360,0
|
|
20240612,120600,93470730,1360,1360,1360,1360,0
|
|
20240612,120500,93470730,1360,1360,1360,1360,1120
|
|
20240612,120400,91947530,1360,1360,1360,1360,0
|
|
20240612,120300,91947530,1360,1360,1360,1360,2482
|
|
20240612,120200,88572010,1367,1367,1367,1367,0
|
|
20240612,120100,88572010,1367,1367,1367,1367,0
|
|
20240612,120000,88572010,1367,1367,1367,1367,0
|
|
20240612,115900,88572010,1367,1367,1367,1367,0
|
|
20240612,115800,88572010,1367,1367,1367,1367,0
|
|
20240612,115700,88572010,1367,1367,1367,1367,0
|
|
20240612,115600,88572010,1367,1360,1367,1360,17
|
|
20240612,115500,88548883,1367,1367,1367,1367,0
|
|
20240612,115400,88548883,1367,1367,1367,1367,0
|
|
20240612,115300,88548883,1367,1367,1367,1367,0
|
|
20240612,115200,88548883,1367,1367,1367,1367,10
|
|
20240612,115100,88535213,1367,1367,1367,1367,0
|
|
20240612,115000,88535213,1367,1367,1367,1367,100
|
|
20240612,114900,88398513,1367,1367,1367,1367,0
|
|
20240612,114800,88398513,1367,1367,1367,1367,1
|
|
20240612,114700,88397146,1357,1357,1357,1357,1
|
|
20240612,114600,88395789,1367,1367,1367,1367,0
|
|
20240612,114500,88395789,1367,1367,1367,1367,0
|
|
20240612,114400,88395789,1367,1367,1367,1367,0
|
|
20240612,114300,88395789,1367,1367,1367,1367,0
|
|
20240612,114200,88395789,1367,1367,1367,1367,0
|
|
20240612,114100,88395789,1367,1357,1367,1357,201
|
|
20240612,114000,88123022,1357,1357,1357,1357,0
|
|
20240612,113900,88123022,1357,1361,1361,1357,1696
|
|
20240612,113800,85814808,1368,1368,1368,1368,0
|
|
20240612,113700,85814808,1368,1368,1368,1368,0
|
|
20240612,113600,85814808,1368,1368,1368,1368,0
|
|
20240612,113500,85814808,1368,1368,1368,1368,2249
|
|
20240612,113400,82738176,1368,1368,1368,1368,1
|
|
20240612,113300,82736808,1361,1361,1361,1361,0
|
|
20240612,113200,82736808,1361,1361,1361,1361,406
|
|
20240612,113100,82184242,1361,1361,1361,1361,1
|
|
20240612,113000,82182881,1360,1361,1361,1360,203
|
|
20240612,112900,81906654,1360,1362,1362,1360,3095
|
|
20240612,112800,77696333,1369,1369,1369,1369,0
|
|
20240612,112700,77696333,1369,1369,1369,1369,0
|
|
20240612,112600,77696333,1369,1369,1369,1369,0
|
|
20240612,112500,77696333,1369,1362,1369,1362,12
|
|
20240612,112400,77679982,1362,1362,1362,1362,332
|
|
20240612,112300,77227798,1370,1366,1370,1366,700
|
|
20240612,112200,76270110,1370,1370,1370,1370,0
|
|
20240612,112100,76270110,1370,1370,1370,1370,0
|
|
20240612,112000,76270110,1370,1370,1370,1370,0
|
|
20240612,111900,76270110,1370,1370,1370,1370,0
|
|
20240612,111800,76270110,1370,1370,1370,1370,0
|
|
20240612,111700,76270110,1370,1370,1370,1370,0
|
|
20240612,111600,76270110,1370,1370,1370,1370,0
|
|
20240612,111500,76270110,1370,1370,1370,1370,0
|
|
20240612,111400,76270110,1370,1370,1370,1370,0
|
|
20240612,111300,76270110,1370,1370,1370,1370,0
|
|
20240612,111200,76270110,1370,1370,1370,1370,0
|
|
20240612,111100,76270110,1370,1369,1370,1369,1001
|
|
20240612,111000,74899740,1369,1369,1369,1369,15
|
|
20240612,110900,74879205,1369,1369,1369,1369,0
|
|
20240612,110800,74879205,1369,1369,1369,1369,0
|
|
20240612,110700,74879205,1369,1369,1369,1369,1
|
|
20240612,110600,74877836,1368,1368,1368,1368,0
|
|
20240612,110500,74877836,1368,1368,1368,1368,2000
|
|
20240612,110400,72141836,1368,1366,1368,1366,113
|
|
20240612,110300,71987420,1366,1366,1366,1366,0
|
|
20240612,110200,71987420,1366,1366,1366,1366,53
|
|
20240612,110100,71915022,1366,1363,1366,1361,301
|
|
20240612,110000,71504770,1363,1363,1363,1363,1
|
|
20240612,105900,71503407,1363,1365,1365,1363,100
|
|
20240612,105800,71366949,1365,1365,1365,1365,278
|
|
20240612,105700,70987479,1365,1366,1366,1365,1292
|
|
20240612,105600,69223877,1367,1367,1367,1367,0
|
|
20240612,105500,69223877,1367,1367,1367,1367,103
|
|
20240612,105400,69083076,1369,1369,1369,1369,0
|
|
20240612,105300,69083076,1369,1369,1369,1369,40
|
|
20240612,105200,69028316,1369,1369,1369,1369,60
|
|
20240612,105100,68946176,1369,1369,1369,1369,2
|
|
20240612,105000,68943438,1369,1369,1369,1369,0
|
|
20240612,104900,68943438,1369,1369,1369,1369,10
|
|
20240612,104800,68929748,1369,1369,1369,1369,0
|
|
20240612,104700,68929748,1369,1369,1369,1369,0
|
|
20240612,104600,68929748,1369,1369,1369,1369,0
|
|
20240612,104500,68929748,1369,1369,1369,1369,5
|
|
20240612,104400,68922903,1369,1369,1369,1369,10
|
|
20240612,104300,68909213,1367,1367,1367,1367,2
|
|
20240612,104200,68906479,1369,1369,1369,1369,2
|
|
20240612,104100,68903741,1367,1367,1367,1367,20
|
|
20240612,104000,68876401,1369,1368,1369,1368,3
|
|
20240612,103900,68872295,1367,1367,1367,1367,0
|
|
20240612,103800,68872295,1367,1368,1368,1367,239
|
|
20240612,103700,68545574,1370,1370,1370,1370,0
|
|
20240612,103600,68545574,1370,1370,1370,1370,0
|
|
20240612,103500,68545574,1370,1370,1370,1370,17
|
|
20240612,103400,68522284,1371,1371,1371,1371,0
|
|
20240612,103300,68522284,1371,1371,1371,1371,0
|
|
20240612,103200,68522284,1371,1371,1371,1371,0
|
|
20240612,103100,68522284,1371,1371,1371,1371,0
|
|
20240612,103000,68522284,1371,1371,1371,1371,0
|
|
20240612,102900,68522284,1371,1371,1371,1371,0
|
|
20240612,102800,68522284,1371,1371,1371,1371,0
|
|
20240612,102700,68522284,1371,1368,1371,1368,9
|
|
20240612,102600,68509957,1371,1371,1371,1371,0
|
|
20240612,102500,68509957,1371,1371,1371,1371,0
|
|
20240612,102400,68509957,1371,1371,1371,1371,0
|
|
20240612,102300,68509957,1371,1371,1371,1371,10
|
|
20240612,102200,68496247,1371,1371,1371,1371,0
|
|
20240612,102100,68496247,1371,1371,1371,1371,0
|
|
20240612,102000,68496247,1371,1371,1371,1371,665
|
|
20240612,101900,67584532,1365,1365,1365,1365,2
|
|
20240612,101800,67581802,1365,1365,1365,1365,0
|
|
20240612,101700,67581802,1365,1365,1365,1365,1
|
|
20240612,101600,67580437,1371,1371,1371,1371,0
|
|
20240612,101500,67580437,1371,1371,1371,1371,0
|
|
20240612,101400,67580437,1371,1371,1371,1371,1
|
|
20240612,101300,67579066,1364,1364,1364,1364,38
|
|
20240612,101200,67527234,1364,1364,1364,1364,0
|
|
20240612,101100,67527234,1364,1364,1364,1364,0
|
|
20240612,101000,67527234,1364,1364,1364,1364,0
|
|
20240612,100900,67527234,1364,1364,1364,1364,0
|
|
20240612,100800,67527234,1364,1364,1364,1364,0
|
|
20240612,100700,67527234,1364,1364,1364,1364,150
|
|
20240612,100600,67322634,1364,1372,1372,1364,87
|
|
20240612,100500,67203870,1372,1372,1372,1372,1
|
|
20240612,100400,67202498,1372,1367,1372,1367,210
|
|
20240612,100300,66915412,1367,1367,1367,1367,96
|
|
20240612,100200,66784180,1367,1366,1367,1366,96
|
|
20240612,100100,66653042,1363,1365,1366,1363,85
|
|
20240612,100000,66536966,1365,1363,1365,1363,1214
|
|
20240612,095900,64882280,1363,1363,1363,1363,184
|
|
20240612,095800,64631488,1359,1363,1363,1352,794
|
|
20240612,095700,63554920,1356,1356,1356,1356,661
|
|
20240612,095600,62658604,1353,1354,1365,1353,688
|
|
20240612,095500,61727671,1361,1353,1361,1352,318
|
|
20240612,095400,61296105,1365,1365,1365,1365,0
|
|
20240612,095300,61296105,1365,1365,1365,1365,2
|
|
20240612,095200,61293375,1365,1365,1365,1365,1
|
|
20240612,095100,61292010,1352,1352,1352,1352,166
|
|
20240612,095000,61067578,1350,1361,1361,1350,6540
|
|
20240612,094900,52219687,1369,1369,1369,1369,0
|
|
20240612,094800,52219687,1369,1369,1369,1369,0
|
|
20240612,094700,52219687,1369,1369,1369,1369,0
|
|
20240612,094600,52219687,1369,1368,1369,1368,2120
|
|
20240612,094500,49317745,1369,1369,1369,1369,1
|
|
20240612,094400,49316376,1369,1369,1369,1369,71
|
|
20240612,094300,49219177,1369,1372,1372,1369,110
|
|
20240612,094200,49068287,1373,1373,1373,1373,1
|
|
20240612,094100,49066914,1360,1360,1360,1360,3333
|
|
20240612,094000,44534034,1374,1374,1374,1374,66
|
|
20240612,093900,44443350,1374,1372,1374,1372,303
|
|
20240612,093800,44027240,1374,1374,1374,1374,0
|
|
20240612,093700,44027240,1374,1374,1374,1374,0
|
|
20240612,093600,44027240,1374,1370,1374,1370,1426
|
|
20240612,093500,42073614,1368,1367,1368,1367,2111
|
|
20240612,093400,39186299,1367,1364,1367,1364,801
|
|
20240612,093300,38093631,1360,1360,1360,1360,5
|
|
20240612,093200,38086831,1364,1364,1364,1364,0
|
|
20240612,093100,38086831,1364,1364,1364,1364,0
|
|
20240612,093000,38086831,1364,1362,1364,1362,598
|
|
20240612,092900,37272353,1362,1362,1362,1362,0
|
|
20240612,092800,37272353,1362,1362,1362,1362,89
|
|
20240612,092700,37151135,1362,1362,1362,1362,0
|
|
20240612,092600,37151135,1362,1362,1362,1362,20
|
|
20240612,092500,37123895,1362,1362,1362,1362,0
|
|
20240612,092400,37123895,1362,1357,1362,1357,222
|
|
20240612,092300,36822391,1362,1364,1364,1362,11101
|
|
20240612,092200,21699833,1364,1364,1364,1364,200
|
|
20240612,092100,21427033,1364,1364,1364,1364,200
|
|
20240612,092000,21154233,1363,1363,1363,1363,0
|
|
20240612,091900,21154233,1363,1363,1363,1363,0
|
|
20240612,091800,21154233,1363,1364,1365,1363,607
|
|
20240612,091700,20325760,1364,1364,1364,1364,163
|
|
20240612,091600,20103428,1362,1362,1362,1362,375
|
|
20240612,091500,19592678,1362,1362,1362,1362,0
|
|
20240612,091400,19592678,1362,1358,1362,1358,535
|
|
20240612,091300,18864780,1357,1357,1357,1357,38
|
|
20240612,091200,18813214,1356,1356,1356,1356,862
|
|
20240612,091100,17644342,1358,1358,1358,1358,30
|
|
20240612,091000,17603602,1357,1356,1357,1356,189
|
|
20240612,090900,17347227,1356,1356,1356,1356,78
|
|
20240612,090800,17241459,1357,1351,1357,1350,667
|
|
20240612,090700,16340660,1350,1350,1350,1350,0
|
|
20240612,090600,16340660,1350,1350,1350,1350,0
|
|
20240612,090500,16340660,1350,1350,1350,1350,0
|
|
20240612,090400,16340660,1350,1351,1351,1350,7100
|
|
20240612,090300,6755401,1351,1352,1352,1351,3823
|
|
20240612,090200,1590310,1351,1351,1351,1351,0
|
|
20240612,090100,1590310,1351,1351,1351,1351,0
|
|
20240612,090000,1590310,1351,1350,1351,1350,1178
|