637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,193400,398393571,1082,1082,1082,1082,5335
|
|
20240612,193300,398393571,1082,1082,1082,1082,0
|
|
20240612,193200,398393571,1082,1082,1082,1082,0
|
|
20240612,193100,398393571,1082,1082,1082,1082,0
|
|
20240612,193000,398393571,1082,1082,1082,1082,0
|
|
20240612,192900,398393571,1082,1082,1082,1082,0
|
|
20240612,192800,398393571,1082,1082,1082,1082,0
|
|
20240612,192700,398393571,1082,1082,1082,1082,0
|
|
20240612,192600,398393571,1082,1082,1082,1082,0
|
|
20240612,192500,398393571,1082,1082,1082,1082,0
|
|
20240612,192400,398393571,1082,1082,1082,1082,0
|
|
20240612,192300,398393571,1082,1082,1082,1082,0
|
|
20240612,192200,398393571,1082,1082,1082,1082,0
|
|
20240612,192100,398393571,1082,1082,1082,1082,0
|
|
20240612,192000,398393571,1082,1082,1082,1082,0
|
|
20240612,191900,398393571,1082,1082,1082,1082,0
|
|
20240612,191800,398393571,1082,1082,1082,1082,0
|
|
20240612,191700,398393571,1082,1082,1082,1082,0
|
|
20240612,191600,398393571,1082,1082,1082,1082,0
|
|
20240612,191500,398393571,1082,1082,1082,1082,0
|
|
20240612,191400,398393571,1082,1082,1082,1082,0
|
|
20240612,191300,398393571,1082,1082,1082,1082,0
|
|
20240612,191200,398393571,1082,1082,1082,1082,0
|
|
20240612,191100,398393571,1082,1082,1082,1082,0
|
|
20240612,191000,398393571,1082,1082,1082,1082,0
|
|
20240612,190900,398393571,1082,1082,1082,1082,0
|
|
20240612,190800,398393571,1082,1082,1082,1082,0
|
|
20240612,190700,398393571,1082,1082,1082,1082,0
|
|
20240612,190600,398393571,1082,1082,1082,1082,0
|
|
20240612,190500,398393571,1082,1082,1082,1082,0
|
|
20240612,190400,398393571,1082,1082,1082,1082,5335
|
|
20240612,190300,398393571,1082,1082,1082,1082,0
|
|
20240612,190200,398393571,1082,1082,1082,1082,0
|
|
20240612,190100,398393571,1082,1082,1082,1082,0
|
|
20240612,190000,398393571,1082,1082,1082,1082,0
|
|
20240612,185900,398393571,1082,1082,1082,1082,0
|
|
20240612,185800,398393571,1082,1082,1082,1082,0
|
|
20240612,185700,398393571,1082,1082,1082,1082,0
|
|
20240612,185600,398393571,1082,1082,1082,1082,0
|
|
20240612,185500,398393571,1082,1082,1082,1082,0
|
|
20240612,185400,398393571,1082,1082,1082,1082,0
|
|
20240612,185300,398393571,1082,1082,1082,1082,0
|
|
20240612,185200,398393571,1082,1082,1082,1082,0
|
|
20240612,185100,398393571,1082,1082,1082,1082,0
|
|
20240612,185000,398393571,1082,1082,1082,1082,0
|
|
20240612,184900,398393571,1082,1082,1082,1082,0
|
|
20240612,184800,398393571,1082,1082,1082,1082,0
|
|
20240612,184700,398393571,1082,1082,1082,1082,0
|
|
20240612,184600,398393571,1082,1082,1082,1082,0
|
|
20240612,184500,398393571,1082,1082,1082,1082,0
|
|
20240612,184400,398393571,1082,1082,1082,1082,0
|
|
20240612,184300,398393571,1082,1082,1082,1082,0
|
|
20240612,184200,398393571,1082,1082,1082,1082,0
|
|
20240612,184100,398393571,1082,1082,1082,1082,0
|
|
20240612,184000,398393571,1082,1082,1082,1082,0
|
|
20240612,183900,398393571,1082,1082,1082,1082,0
|
|
20240612,183800,398393571,1082,1082,1082,1082,0
|
|
20240612,183700,398393571,1082,1082,1082,1082,0
|
|
20240612,183600,398393571,1082,1082,1082,1082,0
|
|
20240612,183500,398393571,1082,1082,1082,1082,0
|
|
20240612,183400,398393571,1082,1082,1082,1082,5335
|
|
20240612,183300,398393571,1082,1082,1082,1082,0
|
|
20240612,183200,398393571,1082,1082,1082,1082,0
|
|
20240612,183100,398393571,1082,1082,1082,1082,0
|
|
20240612,183000,398393571,1082,1082,1082,1082,0
|
|
20240612,182900,398393571,1082,1082,1082,1082,0
|
|
20240612,182800,398393571,1082,1082,1082,1082,0
|
|
20240612,182700,398393571,1082,1082,1082,1082,0
|
|
20240612,182600,398393571,1082,1082,1082,1082,0
|
|
20240612,182500,398393571,1082,1082,1082,1082,0
|
|
20240612,182400,398393571,1082,1082,1082,1082,0
|
|
20240612,182300,398393571,1082,1082,1082,1082,0
|
|
20240612,182200,398393571,1082,1082,1082,1082,0
|
|
20240612,182100,398393571,1082,1082,1082,1082,0
|
|
20240612,182000,398393571,1082,1082,1082,1082,0
|
|
20240612,181900,398393571,1082,1082,1082,1082,0
|
|
20240612,181800,398393571,1082,1082,1082,1082,0
|
|
20240612,181700,398393571,1082,1082,1082,1082,0
|
|
20240612,181600,398393571,1082,1082,1082,1082,0
|
|
20240612,181500,398393571,1082,1082,1082,1082,0
|
|
20240612,181400,398393571,1082,1082,1082,1082,0
|
|
20240612,181300,398393571,1082,1082,1082,1082,0
|
|
20240612,181200,398393571,1082,1082,1082,1082,0
|
|
20240612,181100,398393571,1082,1082,1082,1082,0
|
|
20240612,181000,398393571,1082,1082,1082,1082,0
|
|
20240612,180900,398393571,1082,1082,1082,1082,0
|
|
20240612,180800,398393571,1082,1082,1082,1082,0
|
|
20240612,180700,398393571,1082,1082,1082,1082,0
|
|
20240612,180600,398393571,1082,1082,1082,1082,0
|
|
20240612,180500,398393571,1082,1082,1082,1082,0
|
|
20240612,180400,398393571,1082,1082,1082,1082,5335
|
|
20240612,180300,398393571,1082,1082,1082,1082,0
|
|
20240612,180200,398393571,1082,1082,1082,1082,0
|
|
20240612,180100,398393571,1082,1082,1082,1082,0
|
|
20240612,180000,398393571,1082,1082,1082,1082,0
|
|
20240612,175900,398393571,1082,1082,1082,1082,0
|
|
20240612,175800,398393571,1082,1082,1082,1082,0
|
|
20240612,175700,398393571,1082,1082,1082,1082,0
|
|
20240612,175600,398393571,1082,1082,1082,1082,0
|
|
20240612,175500,398393571,1082,1082,1082,1082,0
|
|
20240612,175400,398393571,1082,1082,1082,1082,0
|
|
20240612,175300,398393571,1082,1082,1082,1082,0
|
|
20240612,175200,398393571,1082,1082,1082,1082,0
|
|
20240612,175100,398393571,1082,1082,1082,1082,0
|
|
20240612,175000,398393571,1082,1082,1082,1082,0
|
|
20240612,174900,398393571,1082,1082,1082,1082,0
|
|
20240612,174800,398393571,1082,1082,1082,1082,0
|
|
20240612,174700,398393571,1082,1082,1082,1082,0
|
|
20240612,174600,398393571,1082,1082,1082,1082,0
|
|
20240612,174500,398393571,1082,1082,1082,1082,0
|
|
20240612,174400,398393571,1082,1082,1082,1082,0
|
|
20240612,174300,398393571,1082,1082,1082,1082,0
|
|
20240612,174200,398393571,1082,1082,1082,1082,0
|
|
20240612,174100,398393571,1082,1082,1082,1082,0
|
|
20240612,174000,398393571,1082,1082,1082,1082,0
|
|
20240612,173900,398393571,1082,1082,1082,1082,0
|
|
20240612,173800,398393571,1082,1082,1082,1082,0
|
|
20240612,173700,398393571,1082,1082,1082,1082,0
|
|
20240612,173600,398393571,1082,1082,1082,1082,0
|
|
20240612,173500,398393571,1082,1082,1082,1082,0
|
|
20240612,173400,398393571,1082,1082,1082,1082,5335
|
|
20240612,173300,398393571,1082,1082,1082,1082,0
|
|
20240612,173200,398393571,1082,1082,1082,1082,0
|
|
20240612,173100,398393571,1082,1082,1082,1082,0
|
|
20240612,173000,398393571,1082,1082,1082,1082,0
|
|
20240612,172900,398393571,1082,1082,1082,1082,0
|
|
20240612,172800,398393571,1082,1082,1082,1082,0
|
|
20240612,172700,398393571,1082,1082,1082,1082,0
|
|
20240612,172600,398393571,1082,1082,1082,1082,0
|
|
20240612,172500,398393571,1082,1082,1082,1082,0
|
|
20240612,172400,398393571,1082,1082,1082,1082,0
|
|
20240612,172300,398393571,1082,1082,1082,1082,0
|
|
20240612,172200,398393571,1082,1082,1082,1082,0
|
|
20240612,172100,398393571,1082,1082,1082,1082,0
|
|
20240612,172000,398393571,1082,1082,1082,1082,0
|
|
20240612,171900,398393571,1082,1082,1082,1082,0
|
|
20240612,171800,398393571,1082,1082,1082,1082,0
|
|
20240612,171700,398393571,1082,1082,1082,1082,0
|
|
20240612,171600,398393571,1082,1082,1082,1082,0
|
|
20240612,171500,398393571,1082,1082,1082,1082,0
|
|
20240612,171400,398393571,1082,1082,1082,1082,0
|
|
20240612,171300,398393571,1082,1082,1082,1082,0
|
|
20240612,171200,398393571,1082,1082,1082,1082,0
|
|
20240612,171100,398393571,1082,1082,1082,1082,0
|
|
20240612,171000,398393571,1082,1082,1082,1082,0
|
|
20240612,170900,398393571,1082,1082,1082,1082,0
|
|
20240612,170800,398393571,1082,1082,1082,1082,0
|
|
20240612,170700,398393571,1082,1082,1082,1082,0
|
|
20240612,170600,398393571,1082,1082,1082,1082,0
|
|
20240612,170500,398393571,1082,1082,1082,1082,0
|
|
20240612,170400,398393571,1082,1082,1082,1082,5335
|
|
20240612,170300,398393571,1082,1082,1082,1082,0
|
|
20240612,170200,398393571,1082,1082,1082,1082,0
|
|
20240612,170100,398393571,1082,1082,1082,1082,0
|
|
20240612,170000,398393571,1082,1082,1082,1082,0
|
|
20240612,165900,398393571,1082,1082,1082,1082,0
|
|
20240612,165800,398393571,1082,1082,1082,1082,0
|
|
20240612,165700,398393571,1082,1082,1082,1082,0
|
|
20240612,165600,398393571,1082,1082,1082,1082,0
|
|
20240612,165500,398393571,1082,1082,1082,1082,0
|
|
20240612,165400,398393571,1082,1082,1082,1082,0
|
|
20240612,165300,398393571,1082,1082,1082,1082,0
|
|
20240612,165200,398393571,1082,1082,1082,1082,0
|
|
20240612,165100,398393571,1082,1082,1082,1082,0
|
|
20240612,165000,398393571,1082,1082,1082,1082,0
|
|
20240612,164900,398393571,1082,1082,1082,1082,0
|
|
20240612,164800,398393571,1082,1082,1082,1082,0
|
|
20240612,164700,398393571,1082,1082,1082,1082,0
|
|
20240612,164600,398393571,1082,1082,1082,1082,0
|
|
20240612,164500,398393571,1082,1082,1082,1082,0
|
|
20240612,164400,398393571,1082,1082,1082,1082,0
|
|
20240612,164300,398393571,1082,1082,1082,1082,0
|
|
20240612,164200,398393571,1082,1082,1082,1082,0
|
|
20240612,164100,398393571,1082,1082,1082,1082,0
|
|
20240612,164000,398393571,1082,1082,1082,1082,0
|
|
20240612,163900,398393571,1082,1082,1082,1082,0
|
|
20240612,163800,398393571,1082,1082,1082,1082,0
|
|
20240612,163700,398393571,1082,1082,1082,1082,0
|
|
20240612,163600,398393571,1082,1082,1082,1082,0
|
|
20240612,163500,398393571,1082,1082,1082,1082,0
|
|
20240612,163400,398393571,1082,1082,1082,1082,5335
|
|
20240612,163300,398393571,1082,1082,1082,1082,0
|
|
20240612,163200,398393571,1082,1082,1082,1082,0
|
|
20240612,163100,398393571,1082,1082,1082,1082,0
|
|
20240612,163000,398393571,1082,1082,1082,1082,0
|
|
20240612,162900,398393571,1082,1082,1082,1082,0
|
|
20240612,162800,398393571,1082,1082,1082,1082,0
|
|
20240612,162700,398393571,1082,1082,1082,1082,0
|
|
20240612,162600,398393571,1082,1082,1082,1082,0
|
|
20240612,162500,398393571,1082,1082,1082,1082,0
|
|
20240612,162400,398393571,1082,1082,1082,1082,0
|
|
20240612,162300,398393571,1082,1082,1082,1082,0
|
|
20240612,162200,398393571,1082,1082,1082,1082,0
|
|
20240612,162100,398393571,1082,1082,1082,1082,0
|
|
20240612,162000,398393571,1082,1082,1082,1082,0
|
|
20240612,161900,398393571,1082,1082,1082,1082,0
|
|
20240612,161800,398393571,1082,1082,1082,1082,0
|
|
20240612,161700,398393571,1082,1082,1082,1082,0
|
|
20240612,161600,398393571,1082,1082,1082,1082,0
|
|
20240612,161500,398393571,1082,1082,1082,1082,0
|
|
20240612,161400,398393571,1082,1082,1082,1082,0
|
|
20240612,161300,398393571,1082,1082,1082,1082,0
|
|
20240612,161200,398393571,1082,1082,1082,1082,0
|
|
20240612,161100,398393571,1082,1082,1082,1082,0
|
|
20240612,161000,398393571,1082,1082,1082,1082,0
|
|
20240612,160900,398393571,1082,1082,1082,1082,0
|
|
20240612,160800,398393571,1082,1082,1082,1082,0
|
|
20240612,160700,398393571,1082,1082,1082,1082,0
|
|
20240612,160600,398393571,1082,1082,1082,1082,0
|
|
20240612,160500,398393571,1082,1082,1082,1082,0
|
|
20240612,160400,398393571,1082,1082,1082,1082,5335
|
|
20240612,160300,398393571,1082,1082,1082,1082,0
|
|
20240612,160200,398393571,1082,1082,1082,1082,0
|
|
20240612,160100,398393571,1082,1082,1082,1082,0
|
|
20240612,160000,398393571,1082,1082,1082,1082,0
|
|
20240612,155900,398393571,1082,1082,1082,1082,0
|
|
20240612,155800,398393571,1082,1082,1082,1082,0
|
|
20240612,155700,398393571,1082,1082,1082,1082,0
|
|
20240612,155600,398393571,1082,1082,1082,1082,0
|
|
20240612,155500,398393571,1082,1082,1082,1082,0
|
|
20240612,155400,398393571,1082,1082,1082,1082,0
|
|
20240612,155300,398393571,1082,1082,1082,1082,0
|
|
20240612,155200,398393571,1082,1082,1082,1082,0
|
|
20240612,155100,398393571,1082,1082,1082,1082,0
|
|
20240612,155000,398393571,1082,1082,1082,1082,0
|
|
20240612,154900,398393571,1082,1082,1082,1082,0
|
|
20240612,154800,398393571,1082,1082,1082,1082,0
|
|
20240612,154700,398393571,1082,1082,1082,1082,0
|
|
20240612,154600,398393571,1082,1082,1082,1082,0
|
|
20240612,154500,398393571,1082,1082,1082,1082,0
|
|
20240612,154400,398393571,1082,1082,1082,1082,0
|
|
20240612,154300,398393571,1082,1082,1082,1082,0
|
|
20240612,154200,398393571,1082,1082,1082,1082,0
|
|
20240612,154100,398393571,1082,1082,1082,1082,0
|
|
20240612,154000,398393571,1082,1082,1082,1082,0
|
|
20240612,153900,398393571,1082,1082,1082,1082,0
|
|
20240612,153800,398393571,1082,1082,1082,1082,0
|
|
20240612,153700,398393571,1082,1082,1082,1082,0
|
|
20240612,153600,398393571,1082,1082,1082,1082,0
|
|
20240612,153500,398393571,1082,1082,1082,1082,0
|
|
20240612,153400,398393571,1082,1082,1082,1082,5335
|
|
20240612,153300,398393571,1082,1082,1082,1082,0
|
|
20240612,153200,398393571,1082,1082,1082,1082,0
|
|
20240612,153100,398393571,1082,1082,1082,1082,0
|
|
20240612,153000,398393571,1082,1082,1082,1082,5335
|
|
20240612,152900,392621101,1082,1082,1082,1082,0
|
|
20240612,152800,392621101,1082,1082,1082,1082,0
|
|
20240612,152700,392621101,1082,1082,1082,1082,0
|
|
20240612,152600,392621101,1082,1082,1082,1082,0
|
|
20240612,152500,392621101,1082,1082,1082,1082,0
|
|
20240612,152400,392621101,1082,1082,1082,1082,0
|
|
20240612,152300,392621101,1082,1082,1082,1082,0
|
|
20240612,152200,392621101,1082,1082,1082,1082,0
|
|
20240612,152100,392621101,1082,1082,1082,1082,0
|
|
20240612,152000,392621101,1082,1082,1082,1082,0
|
|
20240612,151900,392621101,1082,1082,1082,1082,479
|
|
20240612,151800,392102823,1084,1083,1084,1082,134
|
|
20240612,151700,391957832,1082,1082,1082,1082,0
|
|
20240612,151600,391957832,1082,1082,1082,1082,2000
|
|
20240612,151500,389793832,1082,1082,1082,1082,0
|
|
20240612,151400,389793832,1082,1082,1082,1082,0
|
|
20240612,151300,389793832,1082,1083,1083,1082,1532
|
|
20240612,151200,388135987,1083,1083,1083,1083,0
|
|
20240612,151100,388135987,1083,1083,1083,1083,0
|
|
20240612,151000,388135987,1083,1083,1083,1083,0
|
|
20240612,150900,388135987,1083,1083,1083,1083,56
|
|
20240612,150800,388075339,1084,1084,1084,1084,0
|
|
20240612,150700,388075339,1084,1084,1084,1084,1721
|
|
20240612,150600,386209775,1084,1084,1084,1084,0
|
|
20240612,150500,386209775,1084,1084,1084,1084,0
|
|
20240612,150400,386209775,1084,1084,1084,1084,12
|
|
20240612,150300,386196767,1083,1083,1083,1083,1252
|
|
20240612,150200,384840851,1083,1083,1083,1083,66
|
|
20240612,150100,384769373,1083,1083,1083,1083,0
|
|
20240612,150000,384769373,1083,1083,1083,1083,110
|
|
20240612,145900,384650243,1083,1083,1083,1083,2
|
|
20240612,145800,384648077,1082,1082,1082,1082,1337
|
|
20240612,145700,383201443,1083,1083,1083,1083,0
|
|
20240612,145600,383201443,1083,1083,1083,1083,100
|
|
20240612,145500,383093143,1083,1083,1083,1083,3
|
|
20240612,145400,383089894,1083,1083,1083,1083,100
|
|
20240612,145300,382981594,1083,1083,1083,1083,0
|
|
20240612,145200,382981594,1083,1083,1083,1083,11
|
|
20240612,145100,382969681,1082,1082,1082,1082,1448
|
|
20240612,145000,381402945,1082,1082,1082,1082,0
|
|
20240612,144900,381402945,1082,1082,1082,1082,337
|
|
20240612,144800,381038311,1083,1083,1083,1083,400
|
|
20240612,144700,380605111,1083,1083,1083,1083,0
|
|
20240612,144600,380605111,1083,1083,1083,1083,34
|
|
20240612,144500,380568289,1082,1082,1082,1082,101
|
|
20240612,144400,380459007,1082,1082,1082,1082,0
|
|
20240612,144300,380459007,1082,1082,1082,1082,0
|
|
20240612,144200,380459007,1082,1082,1082,1082,1
|
|
20240612,144100,380457925,1082,1082,1082,1082,0
|
|
20240612,144000,380457925,1082,1082,1082,1082,900
|
|
20240612,143900,379484125,1082,1082,1082,1082,67
|
|
20240612,143800,379411631,1082,1082,1082,1082,0
|
|
20240612,143700,379411631,1082,1082,1082,1082,0
|
|
20240612,143600,379411631,1082,1082,1082,1082,0
|
|
20240612,143500,379411631,1082,1082,1082,1082,1
|
|
20240612,143400,379410549,1083,1083,1083,1083,200
|
|
20240612,143300,379193949,1083,1082,1083,1082,2550
|
|
20240612,143200,376434799,1082,1082,1082,1082,0
|
|
20240612,143100,376434799,1082,1082,1082,1082,0
|
|
20240612,143000,376434799,1082,1082,1082,1082,0
|
|
20240612,142900,376434799,1082,1082,1082,1082,45
|
|
20240612,142800,376386109,1082,1082,1082,1082,6
|
|
20240612,142700,376379617,1081,1082,1083,1081,1268
|
|
20240612,142600,375007730,1082,1082,1082,1082,510
|
|
20240612,142500,374455910,1081,1081,1081,1081,0
|
|
20240612,142400,374455910,1081,1081,1081,1081,0
|
|
20240612,142300,374455910,1081,1082,1082,1081,101
|
|
20240612,142200,374346728,1082,1081,1082,1081,12
|
|
20240612,142100,374333754,1081,1082,1082,1081,1532
|
|
20240612,142000,372677661,1082,1082,1082,1082,500
|
|
20240612,141900,372136661,1083,1082,1083,1082,85
|
|
20240612,141800,372044608,1082,1082,1082,1082,3096
|
|
20240612,141700,368694736,1083,1083,1083,1083,15
|
|
20240612,141600,368678491,1082,1082,1082,1082,200
|
|
20240612,141500,368462091,1082,1082,1082,1082,0
|
|
20240612,141400,368462091,1082,1082,1082,1082,1318
|
|
20240612,141300,367036015,1083,1083,1083,1083,30
|
|
20240612,141200,367003525,1083,1083,1083,1083,0
|
|
20240612,141100,367003525,1083,1083,1083,1083,5
|
|
20240612,141000,366998110,1082,1082,1082,1082,1274
|
|
20240612,140900,365619642,1083,1083,1083,1083,1
|
|
20240612,140800,365618559,1083,1083,1083,1083,0
|
|
20240612,140700,365618559,1083,1083,1083,1083,0
|
|
20240612,140600,365618559,1083,1083,1083,1083,0
|
|
20240612,140500,365618559,1083,1083,1083,1083,0
|
|
20240612,140400,365618559,1083,1083,1083,1083,500
|
|
20240612,140300,365077059,1083,1083,1083,1083,500
|
|
20240612,140200,364535559,1083,1083,1083,1083,50
|
|
20240612,140100,364481409,1083,1083,1083,1083,0
|
|
20240612,140000,364481409,1083,1082,1083,1082,900
|
|
20240612,135900,363507409,1083,1083,1083,1083,0
|
|
20240612,135800,363507409,1083,1083,1083,1083,2
|
|
20240612,135700,363505243,1083,1083,1083,1083,1
|
|
20240612,135600,363504160,1083,1083,1083,1083,0
|
|
20240612,135500,363504160,1083,1083,1083,1083,60
|
|
20240612,135400,363439180,1084,1084,1084,1084,0
|
|
20240612,135300,363439180,1084,1084,1084,1084,50
|
|
20240612,135200,363384980,1084,1084,1084,1084,50
|
|
20240612,135100,363330780,1085,1085,1085,1085,0
|
|
20240612,135000,363330780,1085,1085,1085,1085,1
|
|
20240612,134900,363329695,1084,1084,1084,1084,50
|
|
20240612,134800,363275495,1084,1084,1084,1084,50
|
|
20240612,134700,363221295,1082,1082,1082,1082,10
|
|
20240612,134600,363210475,1085,1085,1085,1085,11
|
|
20240612,134500,363198540,1085,1085,1085,1085,14
|
|
20240612,134400,363183350,1085,1085,1085,1082,32
|
|
20240612,134300,363148720,1082,1085,1085,1082,46
|
|
20240612,134200,363098945,1082,1082,1083,1082,3139
|
|
20240612,134100,359702546,1082,1082,1082,1082,1
|
|
20240612,134000,359701464,1082,1082,1082,1082,0
|
|
20240612,133900,359701464,1082,1083,1083,1082,11
|
|
20240612,133800,359689561,1083,1083,1083,1083,1307
|
|
20240612,133700,358274080,1083,1084,1084,1083,1001
|
|
20240612,133600,357189990,1084,1084,1084,1084,0
|
|
20240612,133500,357189990,1084,1084,1084,1084,0
|
|
20240612,133400,357189990,1084,1084,1084,1084,0
|
|
20240612,133300,357189990,1084,1084,1084,1084,30
|
|
20240612,133200,357157470,1083,1083,1083,1083,0
|
|
20240612,133100,357157470,1083,1083,1083,1083,4
|
|
20240612,133000,357153138,1083,1083,1083,1083,8
|
|
20240612,132900,357144474,1082,1082,1082,1082,0
|
|
20240612,132800,357144474,1082,1082,1082,1082,0
|
|
20240612,132700,357144474,1082,1083,1083,1082,1465
|
|
20240612,132600,355559186,1084,1084,1084,1084,5
|
|
20240612,132500,355553766,1084,1084,1084,1084,0
|
|
20240612,132400,355553766,1084,1084,1084,1084,0
|
|
20240612,132300,355553766,1084,1084,1084,1084,42
|
|
20240612,132200,355508238,1084,1084,1084,1084,0
|
|
20240612,132100,355508238,1084,1084,1084,1084,0
|
|
20240612,132000,355508238,1084,1084,1084,1084,0
|
|
20240612,131900,355508238,1084,1084,1084,1084,0
|
|
20240612,131800,355508238,1084,1084,1084,1084,0
|
|
20240612,131700,355508238,1084,1084,1084,1084,0
|
|
20240612,131600,355508238,1084,1084,1084,1084,0
|
|
20240612,131500,355508238,1084,1084,1084,1084,0
|
|
20240612,131400,355508238,1084,1084,1084,1084,0
|
|
20240612,131300,355508238,1084,1084,1084,1084,0
|
|
20240612,131200,355508238,1084,1084,1084,1084,0
|
|
20240612,131100,355508238,1084,1084,1084,1084,0
|
|
20240612,131000,355508238,1084,1084,1084,1084,0
|
|
20240612,130900,355508238,1084,1084,1084,1084,26
|
|
20240612,130800,355480054,1084,1084,1084,1084,20
|
|
20240612,130700,355458374,1084,1084,1084,1084,0
|
|
20240612,130600,355458374,1084,1084,1084,1084,0
|
|
20240612,130500,355458374,1084,1083,1084,1083,975
|
|
20240612,130400,354401526,1082,1082,1082,1082,449
|
|
20240612,130300,353915708,1082,1082,1082,1082,50
|
|
20240612,130200,353861608,1083,1083,1083,1083,151
|
|
20240612,130100,353698075,1083,1083,1083,1083,1300
|
|
20240612,130000,352290175,1082,1082,1082,1082,0
|
|
20240612,125900,352290175,1082,1082,1082,1082,0
|
|
20240612,125800,352290175,1082,1082,1082,1082,0
|
|
20240612,125700,352290175,1082,1082,1082,1082,0
|
|
20240612,125600,352290175,1082,1082,1082,1082,0
|
|
20240612,125500,352290175,1082,1082,1082,1082,100
|
|
20240612,125400,352181975,1084,1084,1084,1083,101
|
|
20240612,125300,352072492,1081,1081,1081,1081,0
|
|
20240612,125200,352072492,1081,1081,1081,1081,0
|
|
20240612,125100,352072492,1081,1081,1081,1081,0
|
|
20240612,125000,352072492,1081,1081,1081,1081,0
|
|
20240612,124900,352072492,1081,1081,1081,1081,0
|
|
20240612,124800,352072492,1081,1081,1081,1081,0
|
|
20240612,124700,352072492,1081,1081,1081,1081,0
|
|
20240612,124600,352072492,1081,1081,1081,1081,0
|
|
20240612,124500,352072492,1081,1081,1081,1081,21
|
|
20240612,124400,352049791,1081,1081,1081,1081,10
|
|
20240612,124300,352038981,1081,1081,1081,1081,338
|
|
20240612,124200,351673603,1081,1081,1081,1081,7837
|
|
20240612,124100,343201806,1082,1082,1082,1082,4789
|
|
20240612,124000,338020108,1082,1082,1082,1082,0
|
|
20240612,123900,338020108,1082,1082,1082,1082,1000
|
|
20240612,123800,336938108,1082,1085,1085,1082,282
|
|
20240612,123700,336632678,1085,1082,1085,1082,295
|
|
20240612,123600,336313218,1085,1085,1085,1085,70
|
|
20240612,123500,336237268,1085,1085,1085,1085,5
|
|
20240612,123400,336231843,1086,1086,1086,1086,1
|
|
20240612,123300,336230757,1082,1082,1082,1082,17
|
|
20240612,123200,336212363,1081,1081,1081,1081,0
|
|
20240612,123100,336212363,1081,1084,1084,1081,4561
|
|
20240612,123000,331277344,1083,1084,1084,1083,1366
|
|
20240612,122900,329797951,1085,1085,1085,1085,0
|
|
20240612,122800,329797951,1085,1085,1085,1085,0
|
|
20240612,122700,329797951,1085,1085,1085,1085,0
|
|
20240612,122600,329797951,1085,1085,1085,1085,10
|
|
20240612,122500,329787101,1085,1086,1086,1085,12
|
|
20240612,122400,329774071,1086,1086,1086,1086,0
|
|
20240612,122300,329774071,1086,1086,1086,1086,0
|
|
20240612,122200,329774071,1086,1086,1086,1086,1
|
|
20240612,122100,329772985,1083,1083,1083,1083,0
|
|
20240612,122000,329772985,1083,1084,1084,1083,714
|
|
20240612,121900,328999077,1083,1083,1083,1083,0
|
|
20240612,121800,328999077,1083,1083,1083,1083,0
|
|
20240612,121700,328999077,1083,1087,1087,1083,1037
|
|
20240612,121600,327875990,1088,1087,1088,1087,26
|
|
20240612,121500,327847724,1087,1084,1087,1084,4
|
|
20240612,121400,327843382,1087,1087,1087,1087,0
|
|
20240612,121300,327843382,1087,1087,1087,1087,0
|
|
20240612,121200,327843382,1087,1087,1087,1087,0
|
|
20240612,121100,327843382,1087,1087,1087,1087,0
|
|
20240612,121000,327843382,1087,1087,1087,1087,53
|
|
20240612,120900,327785771,1083,1083,1083,1083,0
|
|
20240612,120800,327785771,1083,1083,1083,1083,0
|
|
20240612,120700,327785771,1083,1083,1083,1083,0
|
|
20240612,120600,327785771,1083,1083,1083,1083,0
|
|
20240612,120500,327785771,1083,1083,1083,1083,50
|
|
20240612,120400,327731621,1087,1084,1087,1084,101
|
|
20240612,120300,327622134,1083,1083,1083,1083,50
|
|
20240612,120200,327567984,1087,1087,1087,1087,0
|
|
20240612,120100,327567984,1087,1086,1087,1086,10
|
|
20240612,120000,327557115,1087,1084,1087,1084,5
|
|
20240612,115900,327551687,1083,1083,1083,1083,2
|
|
20240612,115800,327549521,1083,1085,1085,1083,11818
|
|
20240612,115700,314750623,1086,1086,1086,1086,0
|
|
20240612,115600,314750623,1086,1086,1086,1086,101
|
|
20240612,115500,314640937,1087,1088,1088,1087,61
|
|
20240612,115400,314574570,1088,1088,1088,1088,15
|
|
20240612,115300,314558250,1088,1088,1088,1088,0
|
|
20240612,115200,314558250,1088,1084,1088,1084,2
|
|
20240612,115100,314556078,1092,1084,1092,1084,51
|
|
20240612,115000,314500520,1082,1082,1082,1082,0
|
|
20240612,114900,314500520,1082,1082,1082,1082,0
|
|
20240612,114800,314500520,1082,1082,1082,1082,0
|
|
20240612,114700,314500520,1082,1082,1082,1082,0
|
|
20240612,114600,314500520,1082,1082,1082,1082,0
|
|
20240612,114500,314500520,1082,1087,1087,1082,1010
|
|
20240612,114400,313407638,1082,1082,1082,1082,0
|
|
20240612,114300,313407638,1082,1082,1082,1082,0
|
|
20240612,114200,313407638,1082,1082,1082,1082,0
|
|
20240612,114100,313407638,1082,1082,1082,1082,0
|
|
20240612,114000,313407638,1082,1082,1082,1082,0
|
|
20240612,113900,313407638,1082,1082,1082,1082,300
|
|
20240612,113800,313083038,1081,1082,1082,1081,1000
|
|
20240612,113700,312001534,1081,1083,1083,1081,4487
|
|
20240612,113600,307147503,1084,1087,1087,1084,1135
|
|
20240612,113500,305917048,1087,1087,1087,1087,1
|
|
20240612,113400,305915961,1083,1083,1083,1083,0
|
|
20240612,113300,305915961,1083,1087,1087,1083,356
|
|
20240612,113200,305529097,1087,1087,1087,1087,0
|
|
20240612,113100,305529097,1087,1087,1087,1087,0
|
|
20240612,113000,305529097,1087,1087,1087,1087,1
|
|
20240612,112900,305528010,1083,1083,1083,1083,0
|
|
20240612,112800,305528010,1083,1083,1083,1083,9662
|
|
20240612,112700,295064064,1083,1081,1083,1081,2
|
|
20240612,112600,295061900,1083,1083,1083,1083,2101
|
|
20240612,112500,292786517,1083,1080,1083,1080,3026
|
|
20240612,112400,289510459,1079,1079,1079,1079,0
|
|
20240612,112300,289510459,1079,1079,1079,1079,2800
|
|
20240612,112200,286489259,1079,1083,1083,1079,4844
|
|
20240612,112100,281253823,1081,1081,1083,1081,312
|
|
20240612,112000,280916549,1081,1083,1083,1081,12998
|
|
20240612,111900,266850889,1083,1083,1083,1083,861
|
|
20240612,111800,265918426,1084,1084,1084,1084,7
|
|
20240612,111700,265910838,1084,1084,1084,1084,500
|
|
20240612,111600,265368838,1084,1084,1084,1082,2141
|
|
20240612,111500,263049315,1084,1085,1085,1084,1269
|
|
20240612,111400,261673718,1085,1085,1085,1085,910
|
|
20240612,111300,260686368,1085,1085,1085,1085,3319
|
|
20240612,111200,257085253,1086,1087,1087,1086,1736
|
|
20240612,111100,255198776,1087,1087,1087,1087,0
|
|
20240612,111000,255198776,1087,1089,1089,1087,301
|
|
20240612,110900,254871374,1089,1088,1089,1088,165
|
|
20240612,110800,254691739,1089,1089,1089,1089,0
|
|
20240612,110700,254691739,1089,1089,1089,1089,0
|
|
20240612,110600,254691739,1089,1089,1089,1089,50
|
|
20240612,110500,254637289,1089,1089,1089,1089,0
|
|
20240612,110400,254637289,1089,1089,1089,1089,0
|
|
20240612,110300,254637289,1089,1089,1089,1089,0
|
|
20240612,110200,254637289,1089,1089,1089,1089,0
|
|
20240612,110100,254637289,1089,1087,1089,1087,704
|
|
20240612,110000,253872039,1090,1090,1090,1090,900
|
|
20240612,105900,252891039,1090,1090,1090,1090,0
|
|
20240612,105800,252891039,1090,1090,1090,1090,0
|
|
20240612,105700,252891039,1090,1090,1092,1090,63
|
|
20240612,105600,252822361,1089,1090,1090,1088,12
|
|
20240612,105500,252809293,1085,1090,1090,1085,719
|
|
20240612,105400,252028272,1092,1092,1092,1091,6
|
|
20240612,105300,252021723,1092,1092,1092,1092,2
|
|
20240612,105200,252019539,1093,1092,1093,1092,7
|
|
20240612,105100,252011892,1093,1093,1093,1092,6
|
|
20240612,105000,252005337,1093,1093,1093,1092,4
|
|
20240612,104900,252000966,1092,1095,1095,1092,2713
|
|
20240612,104800,249032184,1096,1096,1096,1096,2
|
|
20240612,104700,249029992,1096,1095,1096,1094,1356
|
|
20240612,104600,247546431,1094,1095,1095,1094,14
|
|
20240612,104500,247531108,1095,1095,1095,1095,15
|
|
20240612,104400,247514683,1095,1093,1095,1093,430
|
|
20240612,104300,247044691,1093,1092,1093,1092,1053
|
|
20240612,104200,245894762,1092,1092,1092,1091,5
|
|
20240612,104100,245889303,1091,1092,1092,1091,49
|
|
20240612,104000,245835820,1093,1093,1093,1093,3
|
|
20240612,103900,245832541,1093,1093,1093,1093,16
|
|
20240612,103800,245815053,1093,1090,1093,1090,1011
|
|
20240612,103700,244712046,1090,1089,1090,1089,1521
|
|
20240612,103600,243055164,1089,1089,1089,1089,5
|
|
20240612,103500,243049719,1089,1089,1089,1089,47
|
|
20240612,103400,242998536,1089,1089,1089,1089,0
|
|
20240612,103300,242998536,1089,1089,1089,1089,10
|
|
20240612,103200,242987646,1088,1088,1088,1088,95
|
|
20240612,103100,242884286,1089,1089,1089,1089,106
|
|
20240612,103000,242768852,1089,1089,1089,1089,0
|
|
20240612,102900,242768852,1089,1089,1089,1089,82
|
|
20240612,102800,242679554,1090,1089,1090,1089,176
|
|
20240612,102700,242487789,1089,1089,1089,1089,6
|
|
20240612,102600,242481255,1090,1090,1090,1090,303
|
|
20240612,102500,242150985,1090,1090,1090,1090,20
|
|
20240612,102400,242129185,1090,1090,1090,1090,4
|
|
20240612,102300,242124825,1085,1085,1085,1085,0
|
|
20240612,102200,242124825,1085,1086,1086,1085,2582
|
|
20240612,102100,239322853,1086,1086,1086,1086,1
|
|
20240612,102000,239321767,1087,1087,1087,1085,813
|
|
20240612,101900,238439474,1087,1088,1088,1087,420
|
|
20240612,101800,237982917,1088,1086,1089,1086,1792
|
|
20240612,101700,236036772,1090,1090,1090,1090,0
|
|
20240612,101600,236036772,1090,1090,1090,1089,41
|
|
20240612,101500,235992093,1090,1090,1090,1090,6
|
|
20240612,101400,235985553,1090,1090,1090,1090,3
|
|
20240612,101300,235982283,1095,1095,1095,1094,1066
|
|
20240612,101200,234815114,1094,1086,1094,1086,170
|
|
20240612,101100,234629570,1085,1088,1093,1084,868
|
|
20240612,101000,233687330,1088,1094,1094,1087,2422
|
|
20240612,100900,231054000,1094,1100,1100,1087,13734
|
|
20240612,100800,216006151,1106,1107,1107,1096,7909
|
|
20240612,100700,207294315,1114,1114,1114,1114,8226
|
|
20240612,100600,198130551,1114,1099,1116,1099,15350
|
|
20240612,100500,181106018,1097,1096,1108,1096,7284
|
|
20240612,100400,173051006,1096,1096,1096,1096,1
|
|
20240612,100300,173049910,1096,1096,1096,1096,4
|
|
20240612,100200,173045526,1096,1093,1098,1093,858
|
|
20240612,100100,172104584,1088,1093,1093,1088,2368
|
|
20240612,100000,169522693,1093,1089,1093,1088,2126
|
|
20240612,095900,167207140,1088,1093,1093,1088,629
|
|
20240612,095800,166522183,1093,1092,1093,1088,1179
|
|
20240612,095700,165236997,1087,1087,1087,1087,298
|
|
20240612,095600,164913071,1082,1095,1095,1080,9447
|
|
20240612,095500,154668122,1099,1106,1107,1094,3372
|
|
20240612,095400,150958842,1107,1114,1114,1103,2744
|
|
20240612,095300,147919395,1111,1105,1115,1105,25460
|
|
20240612,095200,119713852,1101,1102,1114,1101,11632
|
|
20240612,095100,106848640,1101,1088,1101,1088,18040
|
|
20240612,095000,87075196,1088,1084,1088,1084,14740
|
|
20240612,094900,71061461,1084,1082,1084,1081,2192
|
|
20240612,094800,68686455,1082,1082,1082,1082,16
|
|
20240612,094700,68669143,1082,1083,1083,1082,422
|
|
20240612,094600,68212488,1083,1084,1084,1083,1398
|
|
20240612,094500,66698168,1085,1085,1085,1085,0
|
|
20240612,094400,66698168,1085,1085,1085,1085,1
|
|
20240612,094300,66697083,1083,1083,1083,1083,0
|
|
20240612,094200,66697083,1083,1085,1085,1083,2275
|
|
20240612,094100,64231161,1084,1084,1084,1084,3
|
|
20240612,094000,64227909,1084,1084,1084,1084,10
|
|
20240612,093900,64217069,1084,1084,1084,1084,0
|
|
20240612,093800,64217069,1084,1086,1086,1084,1790
|
|
20240612,093700,62276649,1086,1086,1086,1086,10
|
|
20240612,093600,62265789,1084,1084,1084,1084,195
|
|
20240612,093500,62054409,1084,1086,1086,1084,8347
|
|
20240612,093400,52997148,1086,1087,1087,1086,517
|
|
20240612,093300,52435683,1086,1087,1087,1086,53
|
|
20240612,093200,52378115,1088,1092,1092,1088,40
|
|
20240612,093100,52334571,1092,1092,1092,1092,8
|
|
20240612,093000,52325835,1086,1086,1086,1086,0
|
|
20240612,092900,52325835,1086,1086,1086,1086,1
|
|
20240612,092800,52324749,1086,1085,1086,1085,500
|
|
20240612,092700,51781789,1085,1085,1085,1085,0
|
|
20240612,092600,51781789,1085,1085,1085,1085,0
|
|
20240612,092500,51781789,1085,1086,1086,1085,5315
|
|
20240612,092400,46009947,1086,1090,1090,1086,111
|
|
20240612,092300,45889362,1091,1090,1091,1090,2
|
|
20240612,092200,45887181,1092,1092,1092,1092,663
|
|
20240612,092100,45163185,1092,1092,1092,1092,1
|
|
20240612,092000,45162093,1087,1087,1087,1087,120
|
|
20240612,091900,45031653,1093,1086,1093,1086,1076
|
|
20240612,091800,43856985,1093,1086,1093,1086,522
|
|
20240612,091700,43290071,1091,1091,1091,1091,73
|
|
20240612,091600,43210428,1093,1095,1098,1093,2898
|
|
20240612,091500,40034484,1099,1099,1099,1099,37
|
|
20240612,091400,39993821,1095,1095,1095,1095,300
|
|
20240612,091300,39665321,1095,1099,1100,1095,6680
|
|
20240612,091200,32337733,1099,1098,1099,1095,3114
|
|
20240612,091100,28924101,1097,1092,1097,1092,2965
|
|
20240612,091000,25679182,1093,1093,1093,1093,0
|
|
20240612,090900,25679182,1093,1091,1093,1091,293
|
|
20240612,090800,25359489,1091,1091,1091,1091,1
|
|
20240612,090700,25358398,1091,1091,1091,1091,11
|
|
20240612,090600,25346397,1091,1091,1091,1091,1
|
|
20240612,090500,25345306,1085,1088,1088,1084,8635
|
|
20240612,090400,15971787,1095,1095,1095,1095,22
|
|
20240612,090300,15947697,1095,1092,1097,1092,2986
|
|
20240612,090200,12677104,1095,1096,1096,1086,1272
|
|
20240612,090100,11284827,1099,1095,1099,1095,6126
|
|
20240612,090000,4566537,1086,1096,1096,1086,4172
|