643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194000,29870704,1290,1290,1290,1290,712
|
|
20240614,193900,29870704,1290,1290,1290,1290,0
|
|
20240614,193800,29870704,1290,1290,1290,1290,0
|
|
20240614,193700,29870704,1290,1290,1290,1290,0
|
|
20240614,193600,29870704,1290,1290,1290,1290,0
|
|
20240614,193500,29870704,1290,1290,1290,1290,0
|
|
20240614,193400,29870704,1290,1290,1290,1290,0
|
|
20240614,193300,29870704,1290,1290,1290,1290,0
|
|
20240614,193200,29870704,1290,1290,1290,1290,0
|
|
20240614,193100,29870704,1290,1290,1290,1290,0
|
|
20240614,193000,29870704,1290,1290,1290,1290,0
|
|
20240614,192900,29870704,1290,1290,1290,1290,0
|
|
20240614,192800,29870704,1290,1290,1290,1290,0
|
|
20240614,192700,29870704,1290,1290,1290,1290,0
|
|
20240614,192600,29870704,1290,1290,1290,1290,0
|
|
20240614,192500,29870704,1290,1290,1290,1290,0
|
|
20240614,192400,29870704,1290,1290,1290,1290,0
|
|
20240614,192300,29870704,1290,1290,1290,1290,0
|
|
20240614,192200,29870704,1290,1290,1290,1290,0
|
|
20240614,192100,29870704,1290,1290,1290,1290,0
|
|
20240614,192000,29870704,1290,1290,1290,1290,0
|
|
20240614,191900,29870704,1290,1290,1290,1290,0
|
|
20240614,191800,29870704,1290,1290,1290,1290,0
|
|
20240614,191700,29870704,1290,1290,1290,1290,0
|
|
20240614,191600,29870704,1290,1290,1290,1290,0
|
|
20240614,191500,29870704,1290,1290,1290,1290,0
|
|
20240614,191400,29870704,1290,1290,1290,1290,0
|
|
20240614,191300,29870704,1290,1290,1290,1290,0
|
|
20240614,191200,29870704,1290,1290,1290,1290,0
|
|
20240614,191100,29870704,1290,1290,1290,1290,0
|
|
20240614,191000,29870704,1290,1290,1290,1290,712
|
|
20240614,190900,29870704,1290,1290,1290,1290,0
|
|
20240614,190800,29870704,1290,1290,1290,1290,0
|
|
20240614,190700,29870704,1290,1290,1290,1290,0
|
|
20240614,190600,29870704,1290,1290,1290,1290,0
|
|
20240614,190500,29870704,1290,1290,1290,1290,0
|
|
20240614,190400,29870704,1290,1290,1290,1290,0
|
|
20240614,190300,29870704,1290,1290,1290,1290,0
|
|
20240614,190200,29870704,1290,1290,1290,1290,0
|
|
20240614,190100,29870704,1290,1290,1290,1290,0
|
|
20240614,190000,29870704,1290,1290,1290,1290,0
|
|
20240614,185900,29870704,1290,1290,1290,1290,0
|
|
20240614,185800,29870704,1290,1290,1290,1290,0
|
|
20240614,185700,29870704,1290,1290,1290,1290,0
|
|
20240614,185600,29870704,1290,1290,1290,1290,0
|
|
20240614,185500,29870704,1290,1290,1290,1290,0
|
|
20240614,185400,29870704,1290,1290,1290,1290,0
|
|
20240614,185300,29870704,1290,1290,1290,1290,0
|
|
20240614,185200,29870704,1290,1290,1290,1290,0
|
|
20240614,185100,29870704,1290,1290,1290,1290,0
|
|
20240614,185000,29870704,1290,1290,1290,1290,0
|
|
20240614,184900,29870704,1290,1290,1290,1290,0
|
|
20240614,184800,29870704,1290,1290,1290,1290,0
|
|
20240614,184700,29870704,1290,1290,1290,1290,0
|
|
20240614,184600,29870704,1290,1290,1290,1290,0
|
|
20240614,184500,29870704,1290,1290,1290,1290,0
|
|
20240614,184400,29870704,1290,1290,1290,1290,0
|
|
20240614,184300,29870704,1290,1290,1290,1290,0
|
|
20240614,184200,29870704,1290,1290,1290,1290,0
|
|
20240614,184100,29870704,1290,1290,1290,1290,0
|
|
20240614,184000,29870704,1290,1290,1290,1290,712
|
|
20240614,183900,29870704,1290,1290,1290,1290,0
|
|
20240614,183800,29870704,1290,1290,1290,1290,0
|
|
20240614,183700,29870704,1290,1290,1290,1290,0
|
|
20240614,183600,29870704,1290,1290,1290,1290,0
|
|
20240614,183500,29870704,1290,1290,1290,1290,0
|
|
20240614,183400,29870704,1290,1290,1290,1290,0
|
|
20240614,183300,29870704,1290,1290,1290,1290,0
|
|
20240614,183200,29870704,1290,1290,1290,1290,0
|
|
20240614,183100,29870704,1290,1290,1290,1290,0
|
|
20240614,183000,29870704,1290,1290,1290,1290,0
|
|
20240614,182900,29870704,1290,1290,1290,1290,0
|
|
20240614,182800,29870704,1290,1290,1290,1290,0
|
|
20240614,182700,29870704,1290,1290,1290,1290,0
|
|
20240614,182600,29870704,1290,1290,1290,1290,0
|
|
20240614,182500,29870704,1290,1290,1290,1290,0
|
|
20240614,182400,29870704,1290,1290,1290,1290,0
|
|
20240614,182300,29870704,1290,1290,1290,1290,0
|
|
20240614,182200,29870704,1290,1290,1290,1290,0
|
|
20240614,182100,29870704,1290,1290,1290,1290,0
|
|
20240614,182000,29870704,1290,1290,1290,1290,0
|
|
20240614,181900,29870704,1290,1290,1290,1290,0
|
|
20240614,181800,29870704,1290,1290,1290,1290,0
|
|
20240614,181700,29870704,1290,1290,1290,1290,0
|
|
20240614,181600,29870704,1290,1290,1290,1290,0
|
|
20240614,181500,29870704,1290,1290,1290,1290,0
|
|
20240614,181400,29870704,1290,1290,1290,1290,0
|
|
20240614,181300,29870704,1290,1290,1290,1290,0
|
|
20240614,181200,29870704,1290,1290,1290,1290,0
|
|
20240614,181100,29870704,1290,1290,1290,1290,0
|
|
20240614,181000,29870704,1290,1290,1290,1290,712
|
|
20240614,180900,29870704,1290,1290,1290,1290,0
|
|
20240614,180800,29870704,1290,1290,1290,1290,0
|
|
20240614,180700,29870704,1290,1290,1290,1290,0
|
|
20240614,180600,29870704,1290,1290,1290,1290,0
|
|
20240614,180500,29870704,1290,1290,1290,1290,0
|
|
20240614,180400,29870704,1290,1290,1290,1290,0
|
|
20240614,180300,29870704,1290,1290,1290,1290,0
|
|
20240614,180200,29870704,1290,1290,1290,1290,0
|
|
20240614,180100,29870704,1290,1290,1290,1290,0
|
|
20240614,180000,29870704,1290,1290,1290,1290,0
|
|
20240614,175900,29870704,1290,1290,1290,1290,0
|
|
20240614,175800,29870704,1290,1290,1290,1290,0
|
|
20240614,175700,29870704,1290,1290,1290,1290,0
|
|
20240614,175600,29870704,1290,1290,1290,1290,0
|
|
20240614,175500,29870704,1290,1290,1290,1290,0
|
|
20240614,175400,29870704,1290,1290,1290,1290,0
|
|
20240614,175300,29870704,1290,1290,1290,1290,0
|
|
20240614,175200,29870704,1290,1290,1290,1290,0
|
|
20240614,175100,29870704,1290,1290,1290,1290,0
|
|
20240614,175000,29870704,1290,1290,1290,1290,0
|
|
20240614,174900,29870704,1290,1290,1290,1290,0
|
|
20240614,174800,29870704,1290,1290,1290,1290,0
|
|
20240614,174700,29870704,1290,1290,1290,1290,0
|
|
20240614,174600,29870704,1290,1290,1290,1290,0
|
|
20240614,174500,29870704,1290,1290,1290,1290,0
|
|
20240614,174400,29870704,1290,1290,1290,1290,0
|
|
20240614,174300,29870704,1290,1290,1290,1290,0
|
|
20240614,174200,29870704,1290,1290,1290,1290,0
|
|
20240614,174100,29870704,1290,1290,1290,1290,0
|
|
20240614,174000,29870704,1290,1290,1290,1290,712
|
|
20240614,173900,29870704,1290,1290,1290,1290,0
|
|
20240614,173800,29870704,1290,1290,1290,1290,0
|
|
20240614,173700,29870704,1290,1290,1290,1290,0
|
|
20240614,173600,29870704,1290,1290,1290,1290,0
|
|
20240614,173500,29870704,1290,1290,1290,1290,0
|
|
20240614,173400,29870704,1290,1290,1290,1290,0
|
|
20240614,173300,29870704,1290,1290,1290,1290,0
|
|
20240614,173200,29870704,1290,1290,1290,1290,0
|
|
20240614,173100,29870704,1290,1290,1290,1290,0
|
|
20240614,173000,29870704,1290,1290,1290,1290,0
|
|
20240614,172900,29870704,1290,1290,1290,1290,0
|
|
20240614,172800,29870704,1290,1290,1290,1290,0
|
|
20240614,172700,29870704,1290,1290,1290,1290,0
|
|
20240614,172600,29870704,1290,1290,1290,1290,0
|
|
20240614,172500,29870704,1290,1290,1290,1290,0
|
|
20240614,172400,29870704,1290,1290,1290,1290,0
|
|
20240614,172300,29870704,1290,1290,1290,1290,0
|
|
20240614,172200,29870704,1290,1290,1290,1290,0
|
|
20240614,172100,29870704,1290,1290,1290,1290,0
|
|
20240614,172000,29870704,1290,1290,1290,1290,0
|
|
20240614,171900,29870704,1290,1290,1290,1290,0
|
|
20240614,171800,29870704,1290,1290,1290,1290,0
|
|
20240614,171700,29870704,1290,1290,1290,1290,0
|
|
20240614,171600,29870704,1290,1290,1290,1290,0
|
|
20240614,171500,29870704,1290,1290,1290,1290,0
|
|
20240614,171400,29870704,1290,1290,1290,1290,0
|
|
20240614,171300,29870704,1290,1290,1290,1290,0
|
|
20240614,171200,29870704,1290,1290,1290,1290,0
|
|
20240614,171100,29870704,1290,1290,1290,1290,0
|
|
20240614,171000,29870704,1290,1290,1290,1290,712
|
|
20240614,170900,29870704,1290,1290,1290,1290,0
|
|
20240614,170800,29870704,1290,1290,1290,1290,0
|
|
20240614,170700,29870704,1290,1290,1290,1290,0
|
|
20240614,170600,29870704,1290,1290,1290,1290,0
|
|
20240614,170500,29870704,1290,1290,1290,1290,0
|
|
20240614,170400,29870704,1290,1290,1290,1290,0
|
|
20240614,170300,29870704,1290,1290,1290,1290,0
|
|
20240614,170200,29870704,1290,1290,1290,1290,0
|
|
20240614,170100,29870704,1290,1290,1290,1290,0
|
|
20240614,170000,29870704,1290,1290,1290,1290,0
|
|
20240614,165900,29870704,1290,1290,1290,1290,0
|
|
20240614,165800,29870704,1290,1290,1290,1290,0
|
|
20240614,165700,29870704,1290,1290,1290,1290,0
|
|
20240614,165600,29870704,1290,1290,1290,1290,0
|
|
20240614,165500,29870704,1290,1290,1290,1290,0
|
|
20240614,165400,29870704,1290,1290,1290,1290,0
|
|
20240614,165300,29870704,1290,1290,1290,1290,0
|
|
20240614,165200,29870704,1290,1290,1290,1290,0
|
|
20240614,165100,29870704,1290,1290,1290,1290,0
|
|
20240614,165000,29870704,1290,1290,1290,1290,0
|
|
20240614,164900,29870704,1290,1290,1290,1290,0
|
|
20240614,164800,29870704,1290,1290,1290,1290,0
|
|
20240614,164700,29870704,1290,1290,1290,1290,0
|
|
20240614,164600,29870704,1290,1290,1290,1290,0
|
|
20240614,164500,29870704,1290,1290,1290,1290,0
|
|
20240614,164400,29870704,1290,1290,1290,1290,0
|
|
20240614,164300,29870704,1290,1290,1290,1290,0
|
|
20240614,164200,29870704,1290,1290,1290,1290,0
|
|
20240614,164100,29870704,1290,1290,1290,1290,0
|
|
20240614,164000,29870704,1290,1290,1290,1290,712
|
|
20240614,163900,29870704,1290,1290,1290,1290,0
|
|
20240614,163800,29870704,1290,1290,1290,1290,0
|
|
20240614,163700,29870704,1290,1290,1290,1290,0
|
|
20240614,163600,29870704,1290,1290,1290,1290,0
|
|
20240614,163500,29870704,1290,1290,1290,1290,0
|
|
20240614,163400,29870704,1290,1290,1290,1290,0
|
|
20240614,163300,29870704,1290,1290,1290,1290,0
|
|
20240614,163200,29870704,1290,1290,1290,1290,0
|
|
20240614,163100,29870704,1290,1290,1290,1290,0
|
|
20240614,163000,29870704,1290,1290,1290,1290,0
|
|
20240614,162900,29870704,1290,1290,1290,1290,0
|
|
20240614,162800,29870704,1290,1290,1290,1290,0
|
|
20240614,162700,29870704,1290,1290,1290,1290,0
|
|
20240614,162600,29870704,1290,1290,1290,1290,0
|
|
20240614,162500,29870704,1290,1290,1290,1290,0
|
|
20240614,162400,29870704,1290,1290,1290,1290,0
|
|
20240614,162300,29870704,1290,1290,1290,1290,0
|
|
20240614,162200,29870704,1290,1290,1290,1290,0
|
|
20240614,162100,29870704,1290,1290,1290,1290,0
|
|
20240614,162000,29870704,1290,1290,1290,1290,0
|
|
20240614,161900,29870704,1290,1290,1290,1290,0
|
|
20240614,161800,29870704,1290,1290,1290,1290,0
|
|
20240614,161700,29870704,1290,1290,1290,1290,0
|
|
20240614,161600,29870704,1290,1290,1290,1290,0
|
|
20240614,161500,29870704,1290,1290,1290,1290,0
|
|
20240614,161400,29870704,1290,1290,1290,1290,0
|
|
20240614,161300,29870704,1290,1290,1290,1290,0
|
|
20240614,161200,29870704,1290,1290,1290,1290,0
|
|
20240614,161100,29870704,1290,1290,1290,1290,0
|
|
20240614,161000,29870704,1290,1290,1290,1290,712
|
|
20240614,160900,29870704,1290,1290,1290,1290,0
|
|
20240614,160800,29870704,1290,1290,1290,1290,0
|
|
20240614,160700,29870704,1290,1290,1290,1290,0
|
|
20240614,160600,29870704,1290,1290,1290,1290,0
|
|
20240614,160500,29870704,1290,1290,1290,1290,0
|
|
20240614,160400,29870704,1290,1290,1290,1290,0
|
|
20240614,160300,29870704,1290,1290,1290,1290,0
|
|
20240614,160200,29870704,1290,1290,1290,1290,0
|
|
20240614,160100,29870704,1290,1290,1290,1290,0
|
|
20240614,160000,29870704,1290,1290,1290,1290,0
|
|
20240614,155900,29870704,1290,1290,1290,1290,0
|
|
20240614,155800,29870704,1290,1290,1290,1290,0
|
|
20240614,155700,29870704,1290,1290,1290,1290,0
|
|
20240614,155600,29870704,1290,1290,1290,1290,0
|
|
20240614,155500,29870704,1290,1290,1290,1290,0
|
|
20240614,155400,29870704,1290,1290,1290,1290,0
|
|
20240614,155300,29870704,1290,1290,1290,1290,0
|
|
20240614,155200,29870704,1290,1290,1290,1290,0
|
|
20240614,155100,29870704,1290,1290,1290,1290,0
|
|
20240614,155000,29870704,1290,1290,1290,1290,0
|
|
20240614,154900,29870704,1290,1290,1290,1290,0
|
|
20240614,154800,29870704,1290,1290,1290,1290,0
|
|
20240614,154700,29870704,1290,1290,1290,1290,0
|
|
20240614,154600,29870704,1290,1290,1290,1290,0
|
|
20240614,154500,29870704,1290,1290,1290,1290,0
|
|
20240614,154400,29870704,1290,1290,1290,1290,0
|
|
20240614,154300,29870704,1290,1290,1290,1290,0
|
|
20240614,154200,29870704,1290,1290,1290,1290,0
|
|
20240614,154100,29870704,1290,1290,1290,1290,0
|
|
20240614,154000,29870704,1290,1290,1290,1290,712
|
|
20240614,153900,29870704,1290,1290,1290,1290,0
|
|
20240614,153800,29870704,1290,1290,1290,1290,0
|
|
20240614,153700,29870704,1290,1290,1290,1290,0
|
|
20240614,153600,29870704,1290,1290,1290,1290,0
|
|
20240614,153500,29870704,1290,1290,1290,1290,0
|
|
20240614,153400,29870704,1290,1290,1290,1290,0
|
|
20240614,153300,29870704,1290,1290,1290,1290,0
|
|
20240614,153200,29870704,1290,1290,1290,1290,0
|
|
20240614,153100,29870704,1290,1290,1290,1290,0
|
|
20240614,153000,29870704,1290,1290,1290,1290,712
|
|
20240614,152900,28952224,1290,1290,1290,1290,0
|
|
20240614,152800,28952224,1290,1290,1290,1290,0
|
|
20240614,152700,28952224,1290,1290,1290,1290,0
|
|
20240614,152600,28952224,1290,1290,1290,1290,0
|
|
20240614,152500,28952224,1290,1290,1290,1290,0
|
|
20240614,152400,28952224,1290,1290,1290,1290,0
|
|
20240614,152300,28952224,1290,1290,1290,1290,0
|
|
20240614,152200,28952224,1290,1290,1290,1290,0
|
|
20240614,152100,28952224,1290,1290,1290,1290,0
|
|
20240614,152000,28952224,1290,1290,1290,1290,0
|
|
20240614,151900,28952224,1290,1290,1290,1290,0
|
|
20240614,151800,28952224,1290,1290,1290,1290,0
|
|
20240614,151700,28952224,1290,1290,1290,1290,0
|
|
20240614,151600,28952224,1290,1290,1290,1290,10
|
|
20240614,151500,28939324,1290,1290,1290,1290,0
|
|
20240614,151400,28939324,1290,1290,1290,1290,0
|
|
20240614,151300,28939324,1290,1290,1290,1290,0
|
|
20240614,151200,28939324,1290,1288,1290,1288,2
|
|
20240614,151100,28936746,1283,1283,1283,1283,0
|
|
20240614,151000,28936746,1283,1283,1283,1283,0
|
|
20240614,150900,28936746,1283,1286,1286,1283,59
|
|
20240614,150800,28861027,1289,1289,1289,1289,3
|
|
20240614,150700,28857160,1292,1292,1292,1292,0
|
|
20240614,150600,28857160,1292,1292,1292,1292,0
|
|
20240614,150500,28857160,1292,1292,1292,1292,0
|
|
20240614,150400,28857160,1292,1292,1292,1292,0
|
|
20240614,150300,28857160,1292,1292,1292,1292,0
|
|
20240614,150200,28857160,1292,1292,1292,1292,0
|
|
20240614,150100,28857160,1292,1292,1292,1292,0
|
|
20240614,150000,28857160,1292,1292,1292,1292,0
|
|
20240614,145900,28857160,1292,1292,1292,1292,0
|
|
20240614,145800,28857160,1292,1292,1292,1292,0
|
|
20240614,145700,28857160,1292,1292,1292,1292,0
|
|
20240614,145600,28857160,1292,1292,1292,1292,0
|
|
20240614,145500,28857160,1292,1292,1292,1292,0
|
|
20240614,145400,28857160,1292,1292,1292,1292,0
|
|
20240614,145300,28857160,1292,1292,1292,1292,0
|
|
20240614,145200,28857160,1292,1292,1292,1292,0
|
|
20240614,145100,28857160,1292,1292,1292,1292,0
|
|
20240614,145000,28857160,1292,1292,1292,1292,0
|
|
20240614,144900,28857160,1292,1292,1292,1292,0
|
|
20240614,144800,28857160,1292,1292,1292,1292,0
|
|
20240614,144700,28857160,1292,1292,1292,1292,0
|
|
20240614,144600,28857160,1292,1292,1292,1292,0
|
|
20240614,144500,28857160,1292,1292,1292,1292,0
|
|
20240614,144400,28857160,1292,1292,1292,1292,0
|
|
20240614,144300,28857160,1292,1292,1292,1292,0
|
|
20240614,144200,28857160,1292,1292,1292,1292,0
|
|
20240614,144100,28857160,1292,1292,1292,1292,0
|
|
20240614,144000,28857160,1292,1292,1292,1292,0
|
|
20240614,143900,28857160,1292,1292,1292,1292,0
|
|
20240614,143800,28857160,1292,1292,1292,1292,0
|
|
20240614,143700,28857160,1292,1292,1292,1292,0
|
|
20240614,143600,28857160,1292,1292,1292,1292,0
|
|
20240614,143500,28857160,1292,1292,1292,1292,0
|
|
20240614,143400,28857160,1292,1292,1292,1292,0
|
|
20240614,143300,28857160,1292,1292,1292,1292,0
|
|
20240614,143200,28857160,1292,1292,1292,1292,0
|
|
20240614,143100,28857160,1292,1292,1292,1292,0
|
|
20240614,143000,28857160,1292,1292,1292,1292,0
|
|
20240614,142900,28857160,1292,1292,1292,1292,0
|
|
20240614,142800,28857160,1292,1292,1292,1292,0
|
|
20240614,142700,28857160,1292,1292,1292,1292,0
|
|
20240614,142600,28857160,1292,1292,1292,1292,0
|
|
20240614,142500,28857160,1292,1292,1292,1292,0
|
|
20240614,142400,28857160,1292,1292,1292,1292,0
|
|
20240614,142300,28857160,1292,1292,1292,1292,2
|
|
20240614,142200,28854576,1284,1284,1284,1284,0
|
|
20240614,142100,28854576,1284,1284,1284,1284,0
|
|
20240614,142000,28854576,1284,1284,1284,1284,0
|
|
20240614,141900,28854576,1284,1284,1284,1284,0
|
|
20240614,141800,28854576,1284,1284,1284,1284,5
|
|
20240614,141700,28848156,1284,1284,1284,1284,0
|
|
20240614,141600,28848156,1284,1284,1284,1284,0
|
|
20240614,141500,28848156,1284,1284,1284,1284,0
|
|
20240614,141400,28848156,1284,1284,1284,1284,0
|
|
20240614,141300,28848156,1284,1284,1284,1284,0
|
|
20240614,141200,28848156,1284,1284,1284,1284,30
|
|
20240614,141100,28809636,1292,1292,1292,1292,0
|
|
20240614,141000,28809636,1292,1292,1292,1292,0
|
|
20240614,140900,28809636,1292,1292,1292,1292,0
|
|
20240614,140800,28809636,1292,1292,1292,1292,0
|
|
20240614,140700,28809636,1292,1292,1292,1292,307
|
|
20240614,140600,28412992,1290,1290,1290,1290,303
|
|
20240614,140500,28022122,1289,1289,1289,1289,4
|
|
20240614,140400,28016966,1289,1289,1289,1289,679
|
|
20240614,140300,27141735,1289,1289,1289,1289,0
|
|
20240614,140200,27141735,1289,1289,1289,1289,0
|
|
20240614,140100,27141735,1289,1289,1289,1289,0
|
|
20240614,140000,27141735,1289,1289,1289,1289,0
|
|
20240614,135900,27141735,1289,1289,1289,1289,0
|
|
20240614,135800,27141735,1289,1289,1289,1289,0
|
|
20240614,135700,27141735,1289,1289,1289,1289,0
|
|
20240614,135600,27141735,1289,1289,1289,1289,0
|
|
20240614,135500,27141735,1289,1289,1289,1289,0
|
|
20240614,135400,27141735,1289,1289,1289,1289,0
|
|
20240614,135300,27141735,1289,1289,1289,1289,0
|
|
20240614,135200,27141735,1289,1289,1289,1289,0
|
|
20240614,135100,27141735,1289,1289,1289,1289,0
|
|
20240614,135000,27141735,1289,1289,1289,1289,0
|
|
20240614,134900,27141735,1289,1289,1289,1289,0
|
|
20240614,134800,27141735,1289,1289,1289,1289,0
|
|
20240614,134700,27141735,1289,1289,1289,1289,0
|
|
20240614,134600,27141735,1289,1289,1289,1289,0
|
|
20240614,134500,27141735,1289,1289,1289,1289,0
|
|
20240614,134400,27141735,1289,1289,1289,1289,0
|
|
20240614,134300,27141735,1289,1283,1289,1283,2
|
|
20240614,134200,27139163,1283,1283,1283,1283,0
|
|
20240614,134100,27139163,1283,1283,1283,1283,6
|
|
20240614,134000,27131465,1290,1290,1290,1290,0
|
|
20240614,133900,27131465,1290,1290,1290,1290,0
|
|
20240614,133800,27131465,1290,1290,1290,1290,61
|
|
20240614,133700,27052775,1291,1291,1291,1291,0
|
|
20240614,133600,27052775,1291,1291,1291,1291,1
|
|
20240614,133500,27051484,1282,1282,1282,1282,0
|
|
20240614,133400,27051484,1282,1282,1282,1282,0
|
|
20240614,133300,27051484,1282,1286,1286,1282,866
|
|
20240614,133200,25940852,1291,1291,1291,1291,0
|
|
20240614,133100,25940852,1291,1291,1291,1291,0
|
|
20240614,133000,25940852,1291,1291,1291,1291,0
|
|
20240614,132900,25940852,1291,1291,1291,1291,0
|
|
20240614,132800,25940852,1291,1291,1291,1291,0
|
|
20240614,132700,25940852,1291,1291,1291,1291,0
|
|
20240614,132600,25940852,1291,1290,1291,1290,100
|
|
20240614,132500,25811758,1290,1290,1290,1290,0
|
|
20240614,132400,25811758,1290,1290,1290,1290,0
|
|
20240614,132300,25811758,1290,1290,1290,1290,0
|
|
20240614,132200,25811758,1290,1290,1290,1290,0
|
|
20240614,132100,25811758,1290,1290,1290,1290,0
|
|
20240614,132000,25811758,1290,1290,1290,1290,0
|
|
20240614,131900,25811758,1290,1290,1290,1290,0
|
|
20240614,131800,25811758,1290,1290,1290,1290,0
|
|
20240614,131700,25811758,1290,1290,1290,1290,0
|
|
20240614,131600,25811758,1290,1290,1290,1290,0
|
|
20240614,131500,25811758,1290,1290,1290,1290,0
|
|
20240614,131400,25811758,1290,1290,1290,1290,0
|
|
20240614,131300,25811758,1290,1290,1290,1290,0
|
|
20240614,131200,25811758,1290,1290,1290,1290,0
|
|
20240614,131100,25811758,1290,1290,1290,1290,0
|
|
20240614,131000,25811758,1290,1290,1290,1290,0
|
|
20240614,130900,25811758,1290,1290,1290,1290,0
|
|
20240614,130800,25811758,1290,1290,1290,1290,0
|
|
20240614,130700,25811758,1290,1290,1290,1290,0
|
|
20240614,130600,25811758,1290,1290,1290,1290,400
|
|
20240614,130500,25295758,1291,1291,1291,1291,0
|
|
20240614,130400,25295758,1291,1291,1291,1291,0
|
|
20240614,130300,25295758,1291,1291,1291,1291,0
|
|
20240614,130200,25295758,1291,1291,1291,1291,0
|
|
20240614,130100,25295758,1291,1291,1291,1291,0
|
|
20240614,130000,25295758,1291,1291,1291,1291,155
|
|
20240614,125900,25095653,1292,1292,1292,1292,0
|
|
20240614,125800,25095653,1292,1292,1292,1292,0
|
|
20240614,125700,25095653,1292,1292,1292,1292,0
|
|
20240614,125600,25095653,1292,1292,1292,1292,0
|
|
20240614,125500,25095653,1292,1292,1292,1292,50
|
|
20240614,125400,25031053,1292,1292,1292,1292,0
|
|
20240614,125300,25031053,1292,1292,1292,1292,0
|
|
20240614,125200,25031053,1292,1292,1292,1292,0
|
|
20240614,125100,25031053,1292,1292,1292,1292,0
|
|
20240614,125000,25031053,1292,1292,1292,1292,300
|
|
20240614,124900,24643453,1293,1293,1293,1293,0
|
|
20240614,124800,24643453,1293,1293,1293,1293,0
|
|
20240614,124700,24643453,1293,1293,1293,1293,0
|
|
20240614,124600,24643453,1293,1293,1293,1293,0
|
|
20240614,124500,24643453,1293,1293,1293,1293,0
|
|
20240614,124400,24643453,1293,1293,1293,1293,79
|
|
20240614,124300,24541306,1293,1293,1293,1293,0
|
|
20240614,124200,24541306,1293,1293,1293,1293,0
|
|
20240614,124100,24541306,1293,1293,1293,1293,0
|
|
20240614,124000,24541306,1293,1293,1293,1293,0
|
|
20240614,123900,24541306,1293,1293,1293,1293,79
|
|
20240614,123800,24439159,1293,1293,1293,1293,0
|
|
20240614,123700,24439159,1293,1293,1293,1293,0
|
|
20240614,123600,24439159,1293,1293,1293,1293,0
|
|
20240614,123500,24439159,1293,1293,1293,1293,0
|
|
20240614,123400,24439159,1293,1293,1293,1293,0
|
|
20240614,123300,24439159,1293,1293,1293,1293,79
|
|
20240614,123200,24337012,1293,1293,1293,1293,0
|
|
20240614,123100,24337012,1293,1293,1293,1293,0
|
|
20240614,123000,24337012,1293,1293,1293,1293,0
|
|
20240614,122900,24337012,1293,1293,1293,1293,0
|
|
20240614,122800,24337012,1293,1293,1293,1293,0
|
|
20240614,122700,24337012,1293,1293,1293,1293,0
|
|
20240614,122600,24337012,1293,1293,1293,1293,0
|
|
20240614,122500,24337012,1293,1293,1293,1293,0
|
|
20240614,122400,24337012,1293,1293,1293,1293,0
|
|
20240614,122300,24337012,1293,1293,1293,1293,0
|
|
20240614,122200,24337012,1293,1293,1293,1293,0
|
|
20240614,122100,24337012,1293,1293,1293,1293,0
|
|
20240614,122000,24337012,1293,1291,1293,1291,806
|
|
20240614,121900,23296409,1291,1291,1291,1291,388
|
|
20240614,121800,22795501,1291,1291,1291,1291,0
|
|
20240614,121700,22795501,1291,1291,1291,1291,0
|
|
20240614,121600,22795501,1291,1291,1291,1291,0
|
|
20240614,121500,22795501,1291,1291,1291,1291,0
|
|
20240614,121400,22795501,1291,1291,1291,1291,0
|
|
20240614,121300,22795501,1291,1291,1291,1291,0
|
|
20240614,121200,22795501,1291,1291,1291,1291,0
|
|
20240614,121100,22795501,1291,1291,1291,1291,0
|
|
20240614,121000,22795501,1291,1291,1291,1291,0
|
|
20240614,120900,22795501,1291,1291,1291,1291,0
|
|
20240614,120800,22795501,1291,1291,1291,1291,0
|
|
20240614,120700,22795501,1291,1291,1291,1291,0
|
|
20240614,120600,22795501,1291,1291,1291,1291,0
|
|
20240614,120500,22795501,1291,1291,1291,1291,0
|
|
20240614,120400,22795501,1291,1291,1291,1291,0
|
|
20240614,120300,22795501,1291,1291,1291,1291,0
|
|
20240614,120200,22795501,1291,1291,1291,1291,0
|
|
20240614,120100,22795501,1291,1291,1291,1291,0
|
|
20240614,120000,22795501,1291,1291,1291,1291,0
|
|
20240614,115900,22795501,1291,1291,1291,1291,0
|
|
20240614,115800,22795501,1291,1291,1291,1291,0
|
|
20240614,115700,22795501,1291,1291,1291,1291,0
|
|
20240614,115600,22795501,1291,1291,1291,1291,1
|
|
20240614,115500,22794210,1283,1283,1283,1283,1
|
|
20240614,115400,22792927,1283,1283,1283,1283,0
|
|
20240614,115300,22792927,1283,1283,1283,1283,0
|
|
20240614,115200,22792927,1283,1283,1283,1283,0
|
|
20240614,115100,22792927,1283,1283,1283,1283,0
|
|
20240614,115000,22792927,1283,1283,1283,1283,0
|
|
20240614,114900,22792927,1283,1283,1283,1283,0
|
|
20240614,114800,22792927,1283,1283,1283,1283,0
|
|
20240614,114700,22792927,1283,1283,1283,1283,0
|
|
20240614,114600,22792927,1283,1283,1283,1283,15
|
|
20240614,114500,22773682,1283,1283,1283,1283,0
|
|
20240614,114400,22773682,1283,1283,1283,1283,0
|
|
20240614,114300,22773682,1283,1283,1283,1283,1
|
|
20240614,114200,22772399,1292,1292,1292,1292,0
|
|
20240614,114100,22772399,1292,1292,1292,1292,0
|
|
20240614,114000,22772399,1292,1292,1292,1292,0
|
|
20240614,113900,22772399,1292,1292,1292,1292,1
|
|
20240614,113800,22771107,1290,1290,1290,1290,0
|
|
20240614,113700,22771107,1290,1290,1290,1290,0
|
|
20240614,113600,22771107,1290,1290,1290,1290,0
|
|
20240614,113500,22771107,1290,1290,1290,1290,0
|
|
20240614,113400,22771107,1290,1288,1290,1288,6000
|
|
20240614,113300,15032377,1285,1285,1285,1285,0
|
|
20240614,113200,15032377,1285,1285,1285,1285,0
|
|
20240614,113100,15032377,1285,1285,1285,1285,0
|
|
20240614,113000,15032377,1285,1285,1285,1285,0
|
|
20240614,112900,15032377,1285,1285,1285,1285,0
|
|
20240614,112800,15032377,1285,1285,1285,1285,560
|
|
20240614,112700,14312777,1285,1285,1285,1285,0
|
|
20240614,112600,14312777,1285,1285,1285,1285,80
|
|
20240614,112500,14209977,1280,1280,1280,1280,0
|
|
20240614,112400,14209977,1280,1280,1280,1280,0
|
|
20240614,112300,14209977,1280,1280,1280,1280,0
|
|
20240614,112200,14209977,1280,1280,1280,1280,0
|
|
20240614,112100,14209977,1280,1280,1280,1280,0
|
|
20240614,112000,14209977,1280,1280,1280,1280,0
|
|
20240614,111900,14209977,1280,1280,1280,1280,0
|
|
20240614,111800,14209977,1280,1281,1281,1280,330
|
|
20240614,111700,13787488,1285,1285,1285,1285,0
|
|
20240614,111600,13787488,1285,1285,1285,1285,1
|
|
20240614,111500,13786203,1281,1281,1281,1281,0
|
|
20240614,111400,13786203,1281,1281,1281,1281,0
|
|
20240614,111300,13786203,1281,1281,1281,1281,0
|
|
20240614,111200,13786203,1281,1281,1281,1281,0
|
|
20240614,111100,13786203,1281,1281,1281,1281,0
|
|
20240614,111000,13786203,1281,1281,1281,1281,0
|
|
20240614,110900,13786203,1281,1281,1281,1281,0
|
|
20240614,110800,13786203,1281,1281,1281,1281,0
|
|
20240614,110700,13786203,1281,1281,1281,1281,1
|
|
20240614,110600,13784922,1281,1281,1281,1281,0
|
|
20240614,110500,13784922,1281,1281,1281,1281,0
|
|
20240614,110400,13784922,1281,1281,1281,1281,126
|
|
20240614,110300,13623516,1281,1281,1281,1281,0
|
|
20240614,110200,13623516,1281,1281,1281,1281,0
|
|
20240614,110100,13623516,1281,1281,1281,1281,0
|
|
20240614,110000,13623516,1281,1281,1281,1281,0
|
|
20240614,105900,13623516,1281,1281,1281,1281,102
|
|
20240614,105800,13492854,1281,1281,1281,1281,92
|
|
20240614,105700,13375002,1281,1281,1281,1281,1
|
|
20240614,105600,13373721,1281,1281,1281,1281,0
|
|
20240614,105500,13373721,1281,1281,1281,1281,1
|
|
20240614,105400,13372440,1281,1281,1281,1281,0
|
|
20240614,105300,13372440,1281,1281,1281,1281,5
|
|
20240614,105200,13366035,1281,1281,1281,1281,0
|
|
20240614,105100,13366035,1281,1281,1281,1281,0
|
|
20240614,105000,13366035,1281,1281,1281,1281,165
|
|
20240614,104900,13154670,1285,1285,1285,1285,0
|
|
20240614,104800,13154670,1285,1285,1285,1285,0
|
|
20240614,104700,13154670,1285,1285,1285,1285,0
|
|
20240614,104600,13154670,1285,1285,1285,1285,600
|
|
20240614,104500,12383670,1285,1285,1285,1285,0
|
|
20240614,104400,12383670,1285,1285,1285,1285,0
|
|
20240614,104300,12383670,1285,1285,1285,1285,0
|
|
20240614,104200,12383670,1285,1285,1285,1285,0
|
|
20240614,104100,12383670,1285,1285,1285,1285,0
|
|
20240614,104000,12383670,1285,1285,1285,1285,0
|
|
20240614,103900,12383670,1285,1285,1285,1285,1400
|
|
20240614,103800,10584670,1285,1285,1285,1285,0
|
|
20240614,103700,10584670,1285,1285,1285,1285,0
|
|
20240614,103600,10584670,1285,1285,1285,1285,0
|
|
20240614,103500,10584670,1285,1285,1285,1285,222
|
|
20240614,103400,10299400,1285,1285,1285,1285,1
|
|
20240614,103300,10298115,1285,1285,1285,1285,0
|
|
20240614,103200,10298115,1285,1285,1285,1285,0
|
|
20240614,103100,10298115,1285,1285,1285,1285,0
|
|
20240614,103000,10298115,1285,1285,1285,1285,0
|
|
20240614,102900,10298115,1285,1285,1285,1285,0
|
|
20240614,102800,10298115,1285,1285,1285,1285,100
|
|
20240614,102700,10169615,1280,1280,1280,1280,0
|
|
20240614,102600,10169615,1280,1280,1280,1280,0
|
|
20240614,102500,10169615,1280,1280,1280,1280,3
|
|
20240614,102400,10165775,1280,1280,1280,1280,0
|
|
20240614,102300,10165775,1280,1280,1280,1280,0
|
|
20240614,102200,10165775,1280,1280,1280,1280,0
|
|
20240614,102100,10165775,1280,1280,1280,1280,0
|
|
20240614,102000,10165775,1280,1280,1280,1280,0
|
|
20240614,101900,10165775,1280,1280,1280,1280,0
|
|
20240614,101800,10165775,1280,1280,1280,1280,1
|
|
20240614,101700,10164495,1285,1285,1285,1285,1
|
|
20240614,101600,10163210,1280,1280,1280,1280,1
|
|
20240614,101500,10161930,1285,1285,1285,1285,0
|
|
20240614,101400,10161930,1285,1285,1285,1285,0
|
|
20240614,101300,10161930,1285,1285,1285,1284,1055
|
|
20240614,101200,8806265,1284,1284,1284,1284,0
|
|
20240614,101100,8806265,1284,1284,1284,1284,0
|
|
20240614,101000,8806265,1284,1283,1285,1283,476
|
|
20240614,100900,8195107,1284,1284,1284,1284,0
|
|
20240614,100800,8195107,1284,1284,1284,1284,0
|
|
20240614,100700,8195107,1284,1284,1284,1284,0
|
|
20240614,100600,8195107,1284,1284,1284,1284,0
|
|
20240614,100500,8195107,1284,1284,1284,1284,0
|
|
20240614,100400,8195107,1284,1284,1284,1284,0
|
|
20240614,100300,8195107,1284,1284,1284,1284,0
|
|
20240614,100200,8195107,1284,1284,1284,1284,0
|
|
20240614,100100,8195107,1284,1284,1284,1284,2
|
|
20240614,100000,8192539,1284,1284,1284,1284,0
|
|
20240614,095900,8192539,1284,1284,1284,1284,0
|
|
20240614,095800,8192539,1284,1284,1284,1284,1
|
|
20240614,095700,8191255,1284,1284,1284,1284,224
|
|
20240614,095600,7903639,1284,1284,1284,1284,1
|
|
20240614,095500,7902355,1280,1280,1280,1280,10
|
|
20240614,095400,7889555,1280,1280,1280,1280,0
|
|
20240614,095300,7889555,1280,1280,1280,1280,0
|
|
20240614,095200,7889555,1280,1280,1280,1280,0
|
|
20240614,095100,7889555,1280,1280,1280,1280,4
|
|
20240614,095000,7884435,1280,1280,1280,1280,19
|
|
20240614,094900,7860115,1281,1281,1281,1281,0
|
|
20240614,094800,7860115,1281,1281,1281,1281,330
|
|
20240614,094700,7437385,1284,1284,1284,1284,195
|
|
20240614,094600,7187005,1282,1282,1282,1282,0
|
|
20240614,094500,7187005,1282,1282,1282,1282,0
|
|
20240614,094400,7187005,1282,1282,1282,1282,0
|
|
20240614,094300,7187005,1282,1282,1282,1282,162
|
|
20240614,094200,6979321,1282,1282,1282,1282,0
|
|
20240614,094100,6979321,1282,1282,1282,1282,0
|
|
20240614,094000,6979321,1282,1282,1282,1282,0
|
|
20240614,093900,6979321,1282,1282,1282,1282,0
|
|
20240614,093800,6979321,1282,1282,1282,1282,0
|
|
20240614,093700,6979321,1282,1282,1282,1282,0
|
|
20240614,093600,6979321,1282,1282,1282,1282,0
|
|
20240614,093500,6979321,1282,1282,1282,1282,0
|
|
20240614,093400,6979321,1282,1282,1282,1282,0
|
|
20240614,093300,6979321,1282,1282,1282,1282,0
|
|
20240614,093200,6979321,1282,1282,1282,1282,0
|
|
20240614,093100,6979321,1282,1282,1282,1282,275
|
|
20240614,093000,6626771,1283,1283,1283,1283,0
|
|
20240614,092900,6626771,1283,1283,1283,1283,48
|
|
20240614,092800,6565187,1283,1283,1283,1283,0
|
|
20240614,092700,6565187,1283,1283,1283,1283,2
|
|
20240614,092600,6562621,1285,1285,1285,1285,0
|
|
20240614,092500,6562621,1285,1285,1285,1285,0
|
|
20240614,092400,6562621,1285,1285,1285,1285,1121
|
|
20240614,092300,5122136,1282,1282,1282,1282,0
|
|
20240614,092200,5122136,1282,1282,1282,1282,0
|
|
20240614,092100,5122136,1282,1282,1282,1282,0
|
|
20240614,092000,5122136,1282,1282,1282,1282,0
|
|
20240614,091900,5122136,1282,1282,1282,1282,0
|
|
20240614,091800,5122136,1282,1282,1282,1282,0
|
|
20240614,091700,5122136,1282,1282,1282,1282,0
|
|
20240614,091600,5122136,1282,1282,1282,1282,0
|
|
20240614,091500,5122136,1282,1282,1282,1282,0
|
|
20240614,091400,5122136,1282,1282,1282,1282,74
|
|
20240614,091300,5027268,1282,1283,1283,1282,163
|
|
20240614,091200,4818190,1283,1283,1283,1283,0
|
|
20240614,091100,4818190,1283,1283,1283,1283,0
|
|
20240614,091000,4818190,1283,1283,1283,1283,0
|
|
20240614,090900,4818190,1283,1283,1283,1283,37
|
|
20240614,090800,4770719,1284,1284,1284,1284,0
|
|
20240614,090700,4770719,1284,1284,1284,1284,0
|
|
20240614,090600,4770719,1284,1284,1284,1284,11
|
|
20240614,090500,4756595,1284,1284,1284,1284,0
|
|
20240614,090400,4756595,1284,1284,1284,1284,0
|
|
20240614,090300,4756595,1284,1284,1284,1284,40
|
|
20240614,090200,4705235,1285,1285,1285,1285,137
|
|
20240614,090100,4529190,1290,1290,1290,1290,0
|
|
20240614,090000,4529190,1290,1290,1290,1290,3511
|