626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192300,55264541,1685,1685,1685,1685,1527
|
|
20240612,192200,55264541,1685,1685,1685,1685,0
|
|
20240612,192100,55264541,1685,1685,1685,1685,0
|
|
20240612,192000,55264541,1685,1685,1685,1685,0
|
|
20240612,191900,55264541,1685,1685,1685,1685,0
|
|
20240612,191800,55264541,1685,1685,1685,1685,0
|
|
20240612,191700,55264541,1685,1685,1685,1685,0
|
|
20240612,191600,55264541,1685,1685,1685,1685,0
|
|
20240612,191500,55264541,1685,1685,1685,1685,0
|
|
20240612,191400,55264541,1685,1685,1685,1685,0
|
|
20240612,191300,55264541,1685,1685,1685,1685,0
|
|
20240612,191200,55264541,1685,1685,1685,1685,0
|
|
20240612,191100,55264541,1685,1685,1685,1685,0
|
|
20240612,191000,55264541,1685,1685,1685,1685,0
|
|
20240612,190900,55264541,1685,1685,1685,1685,0
|
|
20240612,190800,55264541,1685,1685,1685,1685,0
|
|
20240612,190700,55264541,1685,1685,1685,1685,0
|
|
20240612,190600,55264541,1685,1685,1685,1685,0
|
|
20240612,190500,55264541,1685,1685,1685,1685,0
|
|
20240612,190400,55264541,1685,1685,1685,1685,0
|
|
20240612,190300,55264541,1685,1685,1685,1685,0
|
|
20240612,190200,55264541,1685,1685,1685,1685,0
|
|
20240612,190100,55264541,1685,1685,1685,1685,0
|
|
20240612,190000,55264541,1685,1685,1685,1685,0
|
|
20240612,185900,55264541,1685,1685,1685,1685,0
|
|
20240612,185800,55264541,1685,1685,1685,1685,0
|
|
20240612,185700,55264541,1685,1685,1685,1685,0
|
|
20240612,185600,55264541,1685,1685,1685,1685,0
|
|
20240612,185500,55264541,1685,1685,1685,1685,0
|
|
20240612,185400,55264541,1685,1685,1685,1685,0
|
|
20240612,185300,55264541,1685,1685,1685,1685,1527
|
|
20240612,185200,55264541,1685,1685,1685,1685,0
|
|
20240612,185100,55264541,1685,1685,1685,1685,0
|
|
20240612,185000,55264541,1685,1685,1685,1685,0
|
|
20240612,184900,55264541,1685,1685,1685,1685,0
|
|
20240612,184800,55264541,1685,1685,1685,1685,0
|
|
20240612,184700,55264541,1685,1685,1685,1685,0
|
|
20240612,184600,55264541,1685,1685,1685,1685,0
|
|
20240612,184500,55264541,1685,1685,1685,1685,0
|
|
20240612,184400,55264541,1685,1685,1685,1685,0
|
|
20240612,184300,55264541,1685,1685,1685,1685,0
|
|
20240612,184200,55264541,1685,1685,1685,1685,0
|
|
20240612,184100,55264541,1685,1685,1685,1685,0
|
|
20240612,184000,55264541,1685,1685,1685,1685,0
|
|
20240612,183900,55264541,1685,1685,1685,1685,0
|
|
20240612,183800,55264541,1685,1685,1685,1685,0
|
|
20240612,183700,55264541,1685,1685,1685,1685,0
|
|
20240612,183600,55264541,1685,1685,1685,1685,0
|
|
20240612,183500,55264541,1685,1685,1685,1685,0
|
|
20240612,183400,55264541,1685,1685,1685,1685,0
|
|
20240612,183300,55264541,1685,1685,1685,1685,0
|
|
20240612,183200,55264541,1685,1685,1685,1685,0
|
|
20240612,183100,55264541,1685,1685,1685,1685,0
|
|
20240612,183000,55264541,1685,1685,1685,1685,0
|
|
20240612,182900,55264541,1685,1685,1685,1685,0
|
|
20240612,182800,55264541,1685,1685,1685,1685,0
|
|
20240612,182700,55264541,1685,1685,1685,1685,0
|
|
20240612,182600,55264541,1685,1685,1685,1685,0
|
|
20240612,182500,55264541,1685,1685,1685,1685,0
|
|
20240612,182400,55264541,1685,1685,1685,1685,0
|
|
20240612,182300,55264541,1685,1685,1685,1685,1527
|
|
20240612,182200,55264541,1685,1685,1685,1685,0
|
|
20240612,182100,55264541,1685,1685,1685,1685,0
|
|
20240612,182000,55264541,1685,1685,1685,1685,0
|
|
20240612,181900,55264541,1685,1685,1685,1685,0
|
|
20240612,181800,55264541,1685,1685,1685,1685,0
|
|
20240612,181700,55264541,1685,1685,1685,1685,0
|
|
20240612,181600,55264541,1685,1685,1685,1685,0
|
|
20240612,181500,55264541,1685,1685,1685,1685,0
|
|
20240612,181400,55264541,1685,1685,1685,1685,0
|
|
20240612,181300,55264541,1685,1685,1685,1685,0
|
|
20240612,181200,55264541,1685,1685,1685,1685,0
|
|
20240612,181100,55264541,1685,1685,1685,1685,0
|
|
20240612,181000,55264541,1685,1685,1685,1685,0
|
|
20240612,180900,55264541,1685,1685,1685,1685,0
|
|
20240612,180800,55264541,1685,1685,1685,1685,0
|
|
20240612,180700,55264541,1685,1685,1685,1685,0
|
|
20240612,180600,55264541,1685,1685,1685,1685,0
|
|
20240612,180500,55264541,1685,1685,1685,1685,0
|
|
20240612,180400,55264541,1685,1685,1685,1685,0
|
|
20240612,180300,55264541,1685,1685,1685,1685,0
|
|
20240612,180200,55264541,1685,1685,1685,1685,0
|
|
20240612,180100,55264541,1685,1685,1685,1685,0
|
|
20240612,180000,55264541,1685,1685,1685,1685,0
|
|
20240612,175900,55264541,1685,1685,1685,1685,0
|
|
20240612,175800,55264541,1685,1685,1685,1685,0
|
|
20240612,175700,55264541,1685,1685,1685,1685,0
|
|
20240612,175600,55264541,1685,1685,1685,1685,0
|
|
20240612,175500,55264541,1685,1685,1685,1685,0
|
|
20240612,175400,55264541,1685,1685,1685,1685,0
|
|
20240612,175300,55264541,1685,1685,1685,1685,1527
|
|
20240612,175200,55264541,1685,1685,1685,1685,0
|
|
20240612,175100,55264541,1685,1685,1685,1685,0
|
|
20240612,175000,55264541,1685,1685,1685,1685,0
|
|
20240612,174900,55264541,1685,1685,1685,1685,0
|
|
20240612,174800,55264541,1685,1685,1685,1685,0
|
|
20240612,174700,55264541,1685,1685,1685,1685,0
|
|
20240612,174600,55264541,1685,1685,1685,1685,0
|
|
20240612,174500,55264541,1685,1685,1685,1685,0
|
|
20240612,174400,55264541,1685,1685,1685,1685,0
|
|
20240612,174300,55264541,1685,1685,1685,1685,0
|
|
20240612,174200,55264541,1685,1685,1685,1685,0
|
|
20240612,174100,55264541,1685,1685,1685,1685,0
|
|
20240612,174000,55264541,1685,1685,1685,1685,0
|
|
20240612,173900,55264541,1685,1685,1685,1685,0
|
|
20240612,173800,55264541,1685,1685,1685,1685,0
|
|
20240612,173700,55264541,1685,1685,1685,1685,0
|
|
20240612,173600,55264541,1685,1685,1685,1685,0
|
|
20240612,173500,55264541,1685,1685,1685,1685,0
|
|
20240612,173400,55264541,1685,1685,1685,1685,0
|
|
20240612,173300,55264541,1685,1685,1685,1685,0
|
|
20240612,173200,55264541,1685,1685,1685,1685,0
|
|
20240612,173100,55264541,1685,1685,1685,1685,0
|
|
20240612,173000,55264541,1685,1685,1685,1685,0
|
|
20240612,172900,55264541,1685,1685,1685,1685,0
|
|
20240612,172800,55264541,1685,1685,1685,1685,0
|
|
20240612,172700,55264541,1685,1685,1685,1685,0
|
|
20240612,172600,55264541,1685,1685,1685,1685,0
|
|
20240612,172500,55264541,1685,1685,1685,1685,0
|
|
20240612,172400,55264541,1685,1685,1685,1685,0
|
|
20240612,172300,55264541,1685,1685,1685,1685,1527
|
|
20240612,172200,55264541,1685,1685,1685,1685,0
|
|
20240612,172100,55264541,1685,1685,1685,1685,0
|
|
20240612,172000,55264541,1685,1685,1685,1685,0
|
|
20240612,171900,55264541,1685,1685,1685,1685,0
|
|
20240612,171800,55264541,1685,1685,1685,1685,0
|
|
20240612,171700,55264541,1685,1685,1685,1685,0
|
|
20240612,171600,55264541,1685,1685,1685,1685,0
|
|
20240612,171500,55264541,1685,1685,1685,1685,0
|
|
20240612,171400,55264541,1685,1685,1685,1685,0
|
|
20240612,171300,55264541,1685,1685,1685,1685,0
|
|
20240612,171200,55264541,1685,1685,1685,1685,0
|
|
20240612,171100,55264541,1685,1685,1685,1685,0
|
|
20240612,171000,55264541,1685,1685,1685,1685,0
|
|
20240612,170900,55264541,1685,1685,1685,1685,0
|
|
20240612,170800,55264541,1685,1685,1685,1685,0
|
|
20240612,170700,55264541,1685,1685,1685,1685,0
|
|
20240612,170600,55264541,1685,1685,1685,1685,0
|
|
20240612,170500,55264541,1685,1685,1685,1685,0
|
|
20240612,170400,55264541,1685,1685,1685,1685,0
|
|
20240612,170300,55264541,1685,1685,1685,1685,0
|
|
20240612,170200,55264541,1685,1685,1685,1685,0
|
|
20240612,170100,55264541,1685,1685,1685,1685,0
|
|
20240612,170000,55264541,1685,1685,1685,1685,0
|
|
20240612,165900,55264541,1685,1685,1685,1685,0
|
|
20240612,165800,55264541,1685,1685,1685,1685,0
|
|
20240612,165700,55264541,1685,1685,1685,1685,0
|
|
20240612,165600,55264541,1685,1685,1685,1685,0
|
|
20240612,165500,55264541,1685,1685,1685,1685,0
|
|
20240612,165400,55264541,1685,1685,1685,1685,0
|
|
20240612,165300,55264541,1685,1685,1685,1685,1527
|
|
20240612,165200,55264541,1685,1685,1685,1685,0
|
|
20240612,165100,55264541,1685,1685,1685,1685,0
|
|
20240612,165000,55264541,1685,1685,1685,1685,0
|
|
20240612,164900,55264541,1685,1685,1685,1685,0
|
|
20240612,164800,55264541,1685,1685,1685,1685,0
|
|
20240612,164700,55264541,1685,1685,1685,1685,0
|
|
20240612,164600,55264541,1685,1685,1685,1685,0
|
|
20240612,164500,55264541,1685,1685,1685,1685,0
|
|
20240612,164400,55264541,1685,1685,1685,1685,0
|
|
20240612,164300,55264541,1685,1685,1685,1685,0
|
|
20240612,164200,55264541,1685,1685,1685,1685,0
|
|
20240612,164100,55264541,1685,1685,1685,1685,0
|
|
20240612,164000,55264541,1685,1685,1685,1685,0
|
|
20240612,163900,55264541,1685,1685,1685,1685,0
|
|
20240612,163800,55264541,1685,1685,1685,1685,0
|
|
20240612,163700,55264541,1685,1685,1685,1685,0
|
|
20240612,163600,55264541,1685,1685,1685,1685,0
|
|
20240612,163500,55264541,1685,1685,1685,1685,0
|
|
20240612,163400,55264541,1685,1685,1685,1685,0
|
|
20240612,163300,55264541,1685,1685,1685,1685,0
|
|
20240612,163200,55264541,1685,1685,1685,1685,0
|
|
20240612,163100,55264541,1685,1685,1685,1685,0
|
|
20240612,163000,55264541,1685,1685,1685,1685,0
|
|
20240612,162900,55264541,1685,1685,1685,1685,0
|
|
20240612,162800,55264541,1685,1685,1685,1685,0
|
|
20240612,162700,55264541,1685,1685,1685,1685,0
|
|
20240612,162600,55264541,1685,1685,1685,1685,0
|
|
20240612,162500,55264541,1685,1685,1685,1685,0
|
|
20240612,162400,55264541,1685,1685,1685,1685,0
|
|
20240612,162300,55264541,1685,1685,1685,1685,1527
|
|
20240612,162200,55264541,1685,1685,1685,1685,0
|
|
20240612,162100,55264541,1685,1685,1685,1685,0
|
|
20240612,162000,55264541,1685,1685,1685,1685,0
|
|
20240612,161900,55264541,1685,1685,1685,1685,0
|
|
20240612,161800,55264541,1685,1685,1685,1685,0
|
|
20240612,161700,55264541,1685,1685,1685,1685,0
|
|
20240612,161600,55264541,1685,1685,1685,1685,0
|
|
20240612,161500,55264541,1685,1685,1685,1685,0
|
|
20240612,161400,55264541,1685,1685,1685,1685,0
|
|
20240612,161300,55264541,1685,1685,1685,1685,0
|
|
20240612,161200,55264541,1685,1685,1685,1685,0
|
|
20240612,161100,55264541,1685,1685,1685,1685,0
|
|
20240612,161000,55264541,1685,1685,1685,1685,0
|
|
20240612,160900,55264541,1685,1685,1685,1685,0
|
|
20240612,160800,55264541,1685,1685,1685,1685,0
|
|
20240612,160700,55264541,1685,1685,1685,1685,0
|
|
20240612,160600,55264541,1685,1685,1685,1685,0
|
|
20240612,160500,55264541,1685,1685,1685,1685,0
|
|
20240612,160400,55264541,1685,1685,1685,1685,0
|
|
20240612,160300,55264541,1685,1685,1685,1685,0
|
|
20240612,160200,55264541,1685,1685,1685,1685,0
|
|
20240612,160100,55264541,1685,1685,1685,1685,0
|
|
20240612,160000,55264541,1685,1685,1685,1685,0
|
|
20240612,155900,55264541,1685,1685,1685,1685,0
|
|
20240612,155800,55264541,1685,1685,1685,1685,0
|
|
20240612,155700,55264541,1685,1685,1685,1685,0
|
|
20240612,155600,55264541,1685,1685,1685,1685,0
|
|
20240612,155500,55264541,1685,1685,1685,1685,0
|
|
20240612,155400,55264541,1685,1685,1685,1685,0
|
|
20240612,155300,55264541,1685,1685,1685,1685,1527
|
|
20240612,155200,55264541,1685,1685,1685,1685,0
|
|
20240612,155100,55264541,1685,1685,1685,1685,0
|
|
20240612,155000,55264541,1685,1685,1685,1685,0
|
|
20240612,154900,55264541,1685,1685,1685,1685,0
|
|
20240612,154800,55264541,1685,1685,1685,1685,0
|
|
20240612,154700,55264541,1685,1685,1685,1685,0
|
|
20240612,154600,55264541,1685,1685,1685,1685,0
|
|
20240612,154500,55264541,1685,1685,1685,1685,0
|
|
20240612,154400,55264541,1685,1685,1685,1685,0
|
|
20240612,154300,55264541,1685,1685,1685,1685,0
|
|
20240612,154200,55264541,1685,1685,1685,1685,0
|
|
20240612,154100,55264541,1685,1685,1685,1685,0
|
|
20240612,154000,55264541,1685,1685,1685,1685,0
|
|
20240612,153900,55264541,1685,1685,1685,1685,0
|
|
20240612,153800,55264541,1685,1685,1685,1685,0
|
|
20240612,153700,55264541,1685,1685,1685,1685,0
|
|
20240612,153600,55264541,1685,1685,1685,1685,0
|
|
20240612,153500,55264541,1685,1685,1685,1685,0
|
|
20240612,153400,55264541,1685,1685,1685,1685,0
|
|
20240612,153300,55264541,1685,1685,1685,1685,0
|
|
20240612,153200,55264541,1685,1685,1685,1685,0
|
|
20240612,153100,55264541,1685,1685,1685,1685,0
|
|
20240612,153000,55264541,1685,1685,1685,1685,1527
|
|
20240612,152900,52691546,1690,1690,1690,1690,0
|
|
20240612,152800,52691546,1690,1690,1690,1690,0
|
|
20240612,152700,52691546,1690,1690,1690,1690,0
|
|
20240612,152600,52691546,1690,1690,1690,1690,0
|
|
20240612,152500,52691546,1690,1690,1690,1690,0
|
|
20240612,152400,52691546,1690,1690,1690,1690,0
|
|
20240612,152300,52691546,1690,1690,1690,1690,0
|
|
20240612,152200,52691546,1690,1690,1690,1690,0
|
|
20240612,152100,52691546,1690,1690,1690,1690,0
|
|
20240612,152000,52691546,1690,1690,1690,1690,0
|
|
20240612,151900,52691546,1690,1690,1690,1690,7
|
|
20240612,151800,52679716,1691,1689,1691,1688,248
|
|
20240612,151700,52260370,1691,1691,1691,1691,0
|
|
20240612,151600,52260370,1691,1690,1691,1690,7
|
|
20240612,151500,52248539,1691,1691,1691,1691,30
|
|
20240612,151400,52197809,1691,1691,1691,1691,0
|
|
20240612,151300,52197809,1691,1691,1691,1691,0
|
|
20240612,151200,52197809,1691,1691,1691,1691,0
|
|
20240612,151100,52197809,1691,1691,1691,1691,0
|
|
20240612,151000,52197809,1691,1691,1691,1691,0
|
|
20240612,150900,52197809,1691,1691,1691,1691,0
|
|
20240612,150800,52197809,1691,1691,1691,1691,1
|
|
20240612,150700,52196118,1690,1690,1690,1690,1
|
|
20240612,150600,52194428,1691,1691,1691,1691,0
|
|
20240612,150500,52194428,1691,1691,1691,1691,0
|
|
20240612,150400,52194428,1691,1691,1691,1691,0
|
|
20240612,150300,52194428,1691,1691,1691,1691,0
|
|
20240612,150200,52194428,1691,1691,1691,1691,0
|
|
20240612,150100,52194428,1691,1691,1691,1691,0
|
|
20240612,150000,52194428,1691,1691,1691,1691,0
|
|
20240612,145900,52194428,1691,1691,1691,1691,0
|
|
20240612,145800,52194428,1691,1691,1691,1691,0
|
|
20240612,145700,52194428,1691,1691,1691,1691,2
|
|
20240612,145600,52191046,1691,1691,1691,1691,0
|
|
20240612,145500,52191046,1691,1691,1691,1691,0
|
|
20240612,145400,52191046,1691,1691,1691,1691,0
|
|
20240612,145300,52191046,1691,1691,1691,1691,0
|
|
20240612,145200,52191046,1691,1691,1691,1691,302
|
|
20240612,145100,51680364,1691,1691,1691,1691,0
|
|
20240612,145000,51680364,1691,1691,1691,1691,0
|
|
20240612,144900,51680364,1691,1691,1691,1691,0
|
|
20240612,144800,51680364,1691,1691,1691,1691,0
|
|
20240612,144700,51680364,1691,1691,1691,1691,0
|
|
20240612,144600,51680364,1691,1691,1691,1691,0
|
|
20240612,144500,51680364,1691,1691,1691,1691,0
|
|
20240612,144400,51680364,1691,1691,1691,1691,0
|
|
20240612,144300,51680364,1691,1691,1691,1691,0
|
|
20240612,144200,51680364,1691,1689,1691,1688,501
|
|
20240612,144100,50834672,1691,1691,1691,1691,0
|
|
20240612,144000,50834672,1691,1691,1691,1691,0
|
|
20240612,143900,50834672,1691,1691,1691,1691,0
|
|
20240612,143800,50834672,1691,1691,1691,1691,0
|
|
20240612,143700,50834672,1691,1691,1691,1691,0
|
|
20240612,143600,50834672,1691,1691,1691,1691,1
|
|
20240612,143500,50832981,1690,1687,1690,1686,754
|
|
20240612,143400,49561732,1691,1691,1691,1691,0
|
|
20240612,143300,49561732,1691,1691,1691,1691,0
|
|
20240612,143200,49561732,1691,1687,1691,1687,131
|
|
20240612,143100,49340731,1691,1691,1691,1691,0
|
|
20240612,143000,49340731,1691,1691,1691,1691,0
|
|
20240612,142900,49340731,1691,1691,1691,1691,0
|
|
20240612,142800,49340731,1691,1688,1691,1687,202
|
|
20240612,142700,48999943,1691,1691,1691,1691,0
|
|
20240612,142600,48999943,1691,1691,1691,1691,0
|
|
20240612,142500,48999943,1691,1691,1691,1691,0
|
|
20240612,142400,48999943,1691,1691,1691,1691,0
|
|
20240612,142300,48999943,1691,1691,1691,1691,0
|
|
20240612,142200,48999943,1691,1691,1691,1691,0
|
|
20240612,142100,48999943,1691,1691,1691,1691,0
|
|
20240612,142000,48999943,1691,1691,1691,1691,0
|
|
20240612,141900,48999943,1691,1691,1691,1691,0
|
|
20240612,141800,48999943,1691,1691,1691,1691,0
|
|
20240612,141700,48999943,1691,1691,1691,1691,0
|
|
20240612,141600,48999943,1691,1691,1691,1691,0
|
|
20240612,141500,48999943,1691,1688,1691,1688,56
|
|
20240612,141400,48905412,1688,1688,1688,1688,5
|
|
20240612,141300,48896972,1691,1691,1691,1691,0
|
|
20240612,141200,48896972,1691,1691,1691,1691,0
|
|
20240612,141100,48896972,1691,1688,1691,1688,55
|
|
20240612,141000,48804129,1688,1688,1688,1688,100
|
|
20240612,140900,48635329,1688,1688,1688,1688,0
|
|
20240612,140800,48635329,1688,1688,1688,1688,0
|
|
20240612,140700,48635329,1688,1690,1690,1688,2825
|
|
20240612,140600,43862759,1689,1689,1689,1689,0
|
|
20240612,140500,43862759,1689,1689,1689,1689,168
|
|
20240612,140400,43579007,1691,1691,1691,1691,0
|
|
20240612,140300,43579007,1691,1691,1691,1691,0
|
|
20240612,140200,43579007,1691,1691,1691,1691,0
|
|
20240612,140100,43579007,1691,1691,1691,1691,0
|
|
20240612,140000,43579007,1691,1691,1691,1691,0
|
|
20240612,135900,43579007,1691,1691,1691,1691,0
|
|
20240612,135800,43579007,1691,1691,1691,1691,0
|
|
20240612,135700,43579007,1691,1691,1691,1691,0
|
|
20240612,135600,43579007,1691,1691,1691,1691,0
|
|
20240612,135500,43579007,1691,1691,1691,1691,0
|
|
20240612,135400,43579007,1691,1691,1691,1691,0
|
|
20240612,135300,43579007,1691,1691,1691,1691,0
|
|
20240612,135200,43579007,1691,1691,1691,1691,0
|
|
20240612,135100,43579007,1691,1691,1691,1691,0
|
|
20240612,135000,43579007,1691,1689,1691,1689,221
|
|
20240612,134900,43205736,1690,1690,1690,1690,1354
|
|
20240612,134800,40917476,1691,1691,1691,1691,0
|
|
20240612,134700,40917476,1691,1691,1691,1691,50
|
|
20240612,134600,40832926,1695,1695,1695,1695,0
|
|
20240612,134500,40832926,1695,1691,1695,1690,1157
|
|
20240612,134400,38876853,1691,1691,1691,1691,0
|
|
20240612,134300,38876853,1691,1691,1691,1691,0
|
|
20240612,134200,38876853,1691,1691,1691,1691,0
|
|
20240612,134100,38876853,1691,1691,1691,1691,0
|
|
20240612,134000,38876853,1691,1691,1691,1691,0
|
|
20240612,133900,38876853,1691,1691,1691,1691,0
|
|
20240612,133800,38876853,1691,1691,1691,1691,500
|
|
20240612,133700,38031353,1691,1695,1695,1691,2402
|
|
20240612,133600,33967157,1693,1693,1693,1693,0
|
|
20240612,133500,33967157,1693,1693,1693,1693,0
|
|
20240612,133400,33967157,1693,1693,1693,1693,0
|
|
20240612,133300,33967157,1693,1693,1693,1693,0
|
|
20240612,133200,33967157,1693,1693,1693,1693,0
|
|
20240612,133100,33967157,1693,1693,1693,1693,0
|
|
20240612,133000,33967157,1693,1693,1693,1693,0
|
|
20240612,132900,33967157,1693,1693,1693,1693,0
|
|
20240612,132800,33967157,1693,1693,1693,1693,0
|
|
20240612,132700,33967157,1693,1694,1694,1693,2
|
|
20240612,132600,33963770,1693,1693,1693,1693,1
|
|
20240612,132500,33962077,1693,1693,1693,1693,736
|
|
20240612,132400,32716029,1693,1693,1693,1693,0
|
|
20240612,132300,32716029,1693,1693,1693,1693,0
|
|
20240612,132200,32716029,1693,1693,1693,1693,1
|
|
20240612,132100,32714336,1694,1694,1694,1694,116
|
|
20240612,132000,32517832,1693,1693,1693,1693,1
|
|
20240612,131900,32516139,1694,1694,1694,1694,928
|
|
20240612,131800,30944107,1694,1694,1694,1694,0
|
|
20240612,131700,30944107,1694,1694,1694,1694,1
|
|
20240612,131600,30942413,1696,1695,1696,1694,10
|
|
20240612,131500,30925456,1694,1694,1694,1694,0
|
|
20240612,131400,30925456,1694,1694,1694,1694,0
|
|
20240612,131300,30925456,1694,1694,1694,1694,0
|
|
20240612,131200,30925456,1694,1694,1694,1694,0
|
|
20240612,131100,30925456,1694,1694,1694,1694,0
|
|
20240612,131000,30925456,1694,1694,1694,1694,0
|
|
20240612,130900,30925456,1694,1694,1694,1694,0
|
|
20240612,130800,30925456,1694,1694,1694,1694,0
|
|
20240612,130700,30925456,1694,1694,1694,1694,0
|
|
20240612,130600,30925456,1694,1694,1694,1694,0
|
|
20240612,130500,30925456,1694,1694,1694,1694,0
|
|
20240612,130400,30925456,1694,1694,1694,1694,0
|
|
20240612,130300,30925456,1694,1694,1694,1694,0
|
|
20240612,130200,30925456,1694,1694,1694,1694,0
|
|
20240612,130100,30925456,1694,1694,1694,1694,0
|
|
20240612,130000,30925456,1694,1696,1696,1694,2
|
|
20240612,125900,30922066,1694,1696,1696,1694,2
|
|
20240612,125800,30918676,1694,1695,1695,1694,2
|
|
20240612,125700,30915287,1694,1694,1694,1694,0
|
|
20240612,125600,30915287,1694,1694,1694,1694,0
|
|
20240612,125500,30915287,1694,1694,1694,1694,0
|
|
20240612,125400,30915287,1694,1694,1694,1694,0
|
|
20240612,125300,30915287,1694,1694,1694,1694,0
|
|
20240612,125200,30915287,1694,1694,1694,1694,0
|
|
20240612,125100,30915287,1694,1694,1694,1694,7
|
|
20240612,125000,30903429,1694,1694,1694,1694,0
|
|
20240612,124900,30903429,1694,1694,1694,1694,0
|
|
20240612,124800,30903429,1694,1694,1694,1694,0
|
|
20240612,124700,30903429,1694,1694,1694,1694,11
|
|
20240612,124600,30884795,1694,1694,1694,1694,0
|
|
20240612,124500,30884795,1694,1694,1694,1694,0
|
|
20240612,124400,30884795,1694,1694,1694,1694,0
|
|
20240612,124300,30884795,1694,1694,1694,1694,0
|
|
20240612,124200,30884795,1694,1694,1694,1694,39
|
|
20240612,124100,30818729,1694,1694,1694,1694,0
|
|
20240612,124000,30818729,1694,1694,1694,1694,0
|
|
20240612,123900,30818729,1694,1694,1694,1694,0
|
|
20240612,123800,30818729,1694,1694,1694,1694,0
|
|
20240612,123700,30818729,1694,1695,1695,1694,11
|
|
20240612,123600,30800085,1695,1695,1695,1695,0
|
|
20240612,123500,30800085,1695,1695,1695,1695,0
|
|
20240612,123400,30800085,1695,1695,1695,1695,0
|
|
20240612,123300,30800085,1695,1695,1695,1695,0
|
|
20240612,123200,30800085,1695,1695,1695,1695,0
|
|
20240612,123100,30800085,1695,1695,1695,1695,0
|
|
20240612,123000,30800085,1695,1695,1695,1695,0
|
|
20240612,122900,30800085,1695,1695,1695,1695,3
|
|
20240612,122800,30795000,1694,1694,1694,1694,0
|
|
20240612,122700,30795000,1694,1694,1694,1694,0
|
|
20240612,122600,30795000,1694,1694,1694,1694,0
|
|
20240612,122500,30795000,1694,1694,1694,1694,0
|
|
20240612,122400,30795000,1694,1694,1694,1694,0
|
|
20240612,122300,30795000,1694,1694,1694,1694,0
|
|
20240612,122200,30795000,1694,1694,1694,1694,0
|
|
20240612,122100,30795000,1694,1694,1694,1694,0
|
|
20240612,122000,30795000,1694,1694,1694,1694,0
|
|
20240612,121900,30795000,1694,1694,1694,1694,0
|
|
20240612,121800,30795000,1694,1694,1694,1694,0
|
|
20240612,121700,30795000,1694,1694,1694,1694,0
|
|
20240612,121600,30795000,1694,1694,1694,1694,0
|
|
20240612,121500,30795000,1694,1694,1694,1694,0
|
|
20240612,121400,30795000,1694,1694,1694,1694,0
|
|
20240612,121300,30795000,1694,1694,1694,1694,100
|
|
20240612,121200,30625600,1694,1694,1694,1694,74
|
|
20240612,121100,30500244,1693,1693,1693,1693,0
|
|
20240612,121000,30500244,1693,1693,1693,1693,0
|
|
20240612,120900,30500244,1693,1694,1694,1693,2500
|
|
20240612,120800,26267421,1694,1695,1695,1694,747
|
|
20240612,120700,25001340,1695,1695,1695,1695,0
|
|
20240612,120600,25001340,1695,1695,1695,1695,0
|
|
20240612,120500,25001340,1695,1695,1695,1695,24
|
|
20240612,120400,24960660,1695,1695,1695,1695,1
|
|
20240612,120300,24958965,1696,1696,1696,1696,1
|
|
20240612,120200,24957269,1695,1695,1695,1695,0
|
|
20240612,120100,24957269,1695,1695,1695,1695,0
|
|
20240612,120000,24957269,1695,1695,1695,1695,324
|
|
20240612,115900,24408089,1694,1694,1694,1694,0
|
|
20240612,115800,24408089,1694,1694,1694,1694,0
|
|
20240612,115700,24408089,1694,1694,1694,1694,0
|
|
20240612,115600,24408089,1694,1694,1694,1694,0
|
|
20240612,115500,24408089,1694,1695,1695,1694,10
|
|
20240612,115400,24391141,1696,1696,1696,1696,0
|
|
20240612,115300,24391141,1696,1696,1696,1696,423
|
|
20240612,115200,23673733,1696,1696,1696,1696,1
|
|
20240612,115100,23672037,1698,1698,1698,1698,2
|
|
20240612,115000,23668641,1696,1696,1696,1696,0
|
|
20240612,114900,23668641,1696,1696,1696,1696,1
|
|
20240612,114800,23666945,1699,1696,1699,1696,562
|
|
20240612,114700,22713790,1696,1696,1696,1696,0
|
|
20240612,114600,22713790,1696,1696,1696,1696,14
|
|
20240612,114500,22690046,1696,1696,1696,1696,0
|
|
20240612,114400,22690046,1696,1696,1696,1696,0
|
|
20240612,114300,22690046,1696,1696,1696,1696,550
|
|
20240612,114200,21757246,1700,1697,1700,1697,846
|
|
20240612,114100,20321581,1697,1697,1697,1697,0
|
|
20240612,114000,20321581,1697,1697,1697,1697,0
|
|
20240612,113900,20321581,1697,1697,1697,1697,0
|
|
20240612,113800,20321581,1697,1697,1697,1697,0
|
|
20240612,113700,20321581,1697,1697,1697,1697,4
|
|
20240612,113600,20314793,1700,1700,1700,1700,1
|
|
20240612,113500,20313093,1699,1695,1699,1694,500
|
|
20240612,113400,19465788,1694,1696,1696,1694,500
|
|
20240612,113300,18618695,1696,1696,1696,1696,39
|
|
20240612,113200,18552551,1696,1696,1696,1696,0
|
|
20240612,113100,18552551,1696,1696,1696,1696,0
|
|
20240612,113000,18552551,1696,1696,1696,1696,0
|
|
20240612,112900,18552551,1696,1696,1696,1696,0
|
|
20240612,112800,18552551,1696,1696,1696,1696,0
|
|
20240612,112700,18552551,1696,1696,1696,1696,0
|
|
20240612,112600,18552551,1696,1696,1696,1696,0
|
|
20240612,112500,18552551,1696,1699,1699,1696,2
|
|
20240612,112400,18549156,1696,1696,1696,1696,89
|
|
20240612,112300,18398212,1696,1696,1696,1696,0
|
|
20240612,112200,18398212,1696,1696,1696,1696,0
|
|
20240612,112100,18398212,1696,1696,1696,1696,0
|
|
20240612,112000,18398212,1696,1696,1696,1696,0
|
|
20240612,111900,18398212,1696,1696,1696,1696,0
|
|
20240612,111800,18398212,1696,1696,1696,1696,1
|
|
20240612,111700,18396516,1697,1697,1697,1697,0
|
|
20240612,111600,18396516,1697,1697,1697,1696,562
|
|
20240612,111500,17442803,1697,1697,1697,1697,0
|
|
20240612,111400,17442803,1697,1697,1697,1697,0
|
|
20240612,111300,17442803,1697,1697,1697,1697,0
|
|
20240612,111200,17442803,1697,1697,1697,1697,0
|
|
20240612,111100,17442803,1697,1697,1697,1697,0
|
|
20240612,111000,17442803,1697,1697,1697,1697,0
|
|
20240612,110900,17442803,1697,1697,1697,1697,1
|
|
20240612,110800,17441106,1697,1698,1698,1697,5
|
|
20240612,110700,17432617,1697,1697,1697,1697,0
|
|
20240612,110600,17432617,1697,1697,1697,1697,0
|
|
20240612,110500,17432617,1697,1697,1697,1697,0
|
|
20240612,110400,17432617,1697,1697,1697,1697,0
|
|
20240612,110300,17432617,1697,1697,1697,1697,0
|
|
20240612,110200,17432617,1697,1697,1697,1697,0
|
|
20240612,110100,17432617,1697,1697,1697,1697,0
|
|
20240612,110000,17432617,1697,1697,1697,1697,0
|
|
20240612,105900,17432617,1697,1697,1697,1697,1
|
|
20240612,105800,17430920,1697,1697,1697,1697,0
|
|
20240612,105700,17430920,1697,1697,1697,1697,0
|
|
20240612,105600,17430920,1697,1697,1697,1697,0
|
|
20240612,105500,17430920,1697,1697,1697,1697,0
|
|
20240612,105400,17430920,1697,1697,1697,1697,0
|
|
20240612,105300,17430920,1697,1697,1697,1697,0
|
|
20240612,105200,17430920,1697,1697,1697,1697,0
|
|
20240612,105100,17430920,1697,1697,1697,1697,0
|
|
20240612,105000,17430920,1697,1697,1697,1697,0
|
|
20240612,104900,17430920,1697,1697,1697,1697,0
|
|
20240612,104800,17430920,1697,1698,1698,1697,5
|
|
20240612,104700,17422431,1697,1697,1697,1697,1
|
|
20240612,104600,17420734,1697,1697,1697,1697,0
|
|
20240612,104500,17420734,1697,1697,1697,1697,0
|
|
20240612,104400,17420734,1697,1697,1697,1697,0
|
|
20240612,104300,17420734,1697,1697,1697,1697,0
|
|
20240612,104200,17420734,1697,1697,1697,1697,0
|
|
20240612,104100,17420734,1697,1697,1697,1697,0
|
|
20240612,104000,17420734,1697,1697,1697,1697,0
|
|
20240612,103900,17420734,1697,1697,1697,1697,0
|
|
20240612,103800,17420734,1697,1697,1697,1697,0
|
|
20240612,103700,17420734,1697,1698,1698,1697,208
|
|
20240612,103600,17067552,1698,1698,1698,1698,0
|
|
20240612,103500,17067552,1698,1698,1698,1698,0
|
|
20240612,103400,17067552,1698,1698,1698,1698,0
|
|
20240612,103300,17067552,1698,1698,1698,1698,0
|
|
20240612,103200,17067552,1698,1698,1698,1698,4
|
|
20240612,103100,17060760,1697,1698,1698,1697,599
|
|
20240612,103000,16043660,1697,1697,1697,1697,0
|
|
20240612,102900,16043660,1697,1697,1697,1697,0
|
|
20240612,102800,16043660,1697,1697,1697,1697,0
|
|
20240612,102700,16043660,1697,1697,1697,1697,0
|
|
20240612,102600,16043660,1697,1697,1697,1697,59
|
|
20240612,102500,15943537,1697,1697,1697,1697,0
|
|
20240612,102400,15943537,1697,1697,1697,1697,0
|
|
20240612,102300,15943537,1697,1697,1697,1697,0
|
|
20240612,102200,15943537,1697,1697,1697,1697,338
|
|
20240612,102100,15369951,1697,1697,1697,1697,0
|
|
20240612,102000,15369951,1697,1697,1697,1697,10
|
|
20240612,101900,15352981,1697,1697,1697,1697,11
|
|
20240612,101800,15334314,1695,1695,1695,1695,0
|
|
20240612,101700,15334314,1695,1695,1695,1695,0
|
|
20240612,101600,15334314,1695,1695,1695,1695,0
|
|
20240612,101500,15334314,1695,1698,1698,1695,604
|
|
20240612,101400,14308733,1695,1695,1695,1695,0
|
|
20240612,101300,14308733,1695,1695,1696,1695,3
|
|
20240612,101200,14303647,1695,1695,1695,1695,0
|
|
20240612,101100,14303647,1695,1695,1695,1695,0
|
|
20240612,101000,14303647,1695,1695,1698,1695,213
|
|
20240612,100900,13942012,1694,1694,1694,1694,1
|
|
20240612,100800,13940318,1694,1694,1694,1694,0
|
|
20240612,100700,13940318,1694,1698,1698,1694,301
|
|
20240612,100600,13429224,1694,1694,1694,1694,0
|
|
20240612,100500,13429224,1694,1694,1694,1694,1
|
|
20240612,100400,13427530,1694,1698,1698,1694,39
|
|
20240612,100300,13361363,1699,1699,1699,1699,439
|
|
20240612,100200,12615502,1699,1699,1699,1699,105
|
|
20240612,100100,12437107,1699,1699,1699,1699,143
|
|
20240612,100000,12194150,1700,1700,1700,1700,0
|
|
20240612,095900,12194150,1700,1700,1700,1700,10
|
|
20240612,095800,12177150,1702,1702,1702,1702,0
|
|
20240612,095700,12177150,1702,1702,1702,1702,88
|
|
20240612,095600,12027374,1702,1702,1702,1702,0
|
|
20240612,095500,12027374,1702,1702,1702,1702,0
|
|
20240612,095400,12027374,1702,1702,1702,1702,0
|
|
20240612,095300,12027374,1702,1702,1702,1702,1
|
|
20240612,095200,12025672,1693,1694,1699,1693,964
|
|
20240612,095100,10389481,1696,1695,1696,1694,25
|
|
20240612,095000,10347087,1694,1695,1696,1694,160
|
|
20240612,094900,10076042,1694,1694,1694,1694,0
|
|
20240612,094800,10076042,1694,1694,1694,1694,0
|
|
20240612,094700,10076042,1694,1694,1694,1694,0
|
|
20240612,094600,10076042,1694,1694,1694,1694,0
|
|
20240612,094500,10076042,1694,1694,1694,1694,0
|
|
20240612,094400,10076042,1694,1694,1694,1694,0
|
|
20240612,094300,10076042,1694,1694,1694,1694,0
|
|
20240612,094200,10076042,1694,1694,1694,1694,0
|
|
20240612,094100,10076042,1694,1694,1694,1694,0
|
|
20240612,094000,10076042,1694,1694,1694,1694,0
|
|
20240612,093900,10076042,1694,1694,1694,1694,0
|
|
20240612,093800,10076042,1694,1694,1694,1694,0
|
|
20240612,093700,10076042,1694,1694,1694,1694,0
|
|
20240612,093600,10076042,1694,1694,1694,1694,0
|
|
20240612,093500,10076042,1694,1694,1694,1694,360
|
|
20240612,093400,9466202,1694,1694,1694,1694,0
|
|
20240612,093300,9466202,1694,1696,1696,1694,13
|
|
20240612,093200,9444156,1696,1696,1696,1696,54
|
|
20240612,093100,9352572,1694,1694,1694,1694,0
|
|
20240612,093000,9352572,1694,1696,1696,1694,6
|
|
20240612,092900,9342398,1694,1695,1695,1694,2
|
|
20240612,092800,9339009,1694,1695,1695,1694,298
|
|
20240612,092700,8833900,1694,1697,1697,1694,1775
|
|
20240612,092600,5823560,1697,1698,1701,1697,959
|
|
20240612,092500,4195169,1699,1700,1700,1698,1472
|
|
20240612,092400,1693740,1700,1700,1700,1700,0
|
|
20240612,092300,1693740,1700,1700,1700,1700,0
|
|
20240612,092200,1693740,1700,1700,1700,1700,0
|
|
20240612,092100,1693740,1700,1700,1700,1700,0
|
|
20240612,092000,1693740,1700,1700,1700,1700,0
|
|
20240612,091900,1693740,1700,1704,1704,1700,233
|
|
20240612,091800,1296716,1700,1700,1700,1700,1
|
|
20240612,091700,1295016,1699,1699,1699,1699,0
|
|
20240612,091600,1295016,1699,1699,1699,1699,0
|
|
20240612,091500,1295016,1699,1699,1699,1699,0
|
|
20240612,091400,1295016,1699,1699,1699,1699,0
|
|
20240612,091300,1295016,1699,1699,1699,1699,0
|
|
20240612,091200,1295016,1699,1699,1699,1699,0
|
|
20240612,091100,1295016,1699,1699,1699,1699,1
|
|
20240612,091000,1293317,1699,1699,1699,1699,1
|
|
20240612,090900,1291618,1698,1698,1698,1698,1
|
|
20240612,090800,1289920,1698,1706,1706,1698,615
|
|
20240612,090700,240794,1706,1706,1706,1706,0
|
|
20240612,090600,240794,1706,1706,1706,1706,1
|
|
20240612,090500,239088,1706,1706,1706,1706,1
|
|
20240612,090400,237382,1708,1708,1708,1708,1
|
|
20240612,090300,235674,1706,1706,1706,1706,0
|
|
20240612,090200,235674,1706,1708,1708,1706,30
|
|
20240612,090100,184464,1708,1708,1708,1708,0
|
|
20240612,090000,184464,1708,1708,1708,1708,108
|