602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185900,546617344,1390,1390,1390,1390,7424
|
|
20240604,185800,546617344,1390,1390,1390,1390,0
|
|
20240604,185700,546617344,1390,1390,1390,1390,0
|
|
20240604,185600,546617344,1390,1390,1390,1390,0
|
|
20240604,185500,546617344,1390,1390,1390,1390,0
|
|
20240604,185400,546617344,1390,1390,1390,1390,0
|
|
20240604,185300,546617344,1390,1390,1390,1390,0
|
|
20240604,185200,546617344,1390,1390,1390,1390,0
|
|
20240604,185100,546617344,1390,1390,1390,1390,0
|
|
20240604,185000,546617344,1390,1390,1390,1390,0
|
|
20240604,184900,546617344,1390,1390,1390,1390,0
|
|
20240604,184800,546617344,1390,1390,1390,1390,0
|
|
20240604,184700,546617344,1390,1390,1390,1390,0
|
|
20240604,184600,546617344,1390,1390,1390,1390,0
|
|
20240604,184500,546617344,1390,1390,1390,1390,0
|
|
20240604,184400,546617344,1390,1390,1390,1390,0
|
|
20240604,184300,546617344,1390,1390,1390,1390,0
|
|
20240604,184200,546617344,1390,1390,1390,1390,0
|
|
20240604,184100,546617344,1390,1390,1390,1390,0
|
|
20240604,184000,546617344,1390,1390,1390,1390,0
|
|
20240604,183900,546617344,1390,1390,1390,1390,0
|
|
20240604,183800,546617344,1390,1390,1390,1390,0
|
|
20240604,183700,546617344,1390,1390,1390,1390,0
|
|
20240604,183600,546617344,1390,1390,1390,1390,0
|
|
20240604,183500,546617344,1390,1390,1390,1390,0
|
|
20240604,183400,546617344,1390,1390,1390,1390,0
|
|
20240604,183300,546617344,1390,1390,1390,1390,0
|
|
20240604,183200,546617344,1390,1390,1390,1390,0
|
|
20240604,183100,546617344,1390,1390,1390,1390,0
|
|
20240604,183000,546617344,1390,1390,1390,1390,0
|
|
20240604,182900,546617344,1390,1390,1390,1390,7424
|
|
20240604,182800,546617344,1390,1390,1390,1390,0
|
|
20240604,182700,546617344,1390,1390,1390,1390,0
|
|
20240604,182600,546617344,1390,1390,1390,1390,0
|
|
20240604,182500,546617344,1390,1390,1390,1390,0
|
|
20240604,182400,546617344,1390,1390,1390,1390,0
|
|
20240604,182300,546617344,1390,1390,1390,1390,0
|
|
20240604,182200,546617344,1390,1390,1390,1390,0
|
|
20240604,182100,546617344,1390,1390,1390,1390,0
|
|
20240604,182000,546617344,1390,1390,1390,1390,0
|
|
20240604,181900,546617344,1390,1390,1390,1390,0
|
|
20240604,181800,546617344,1390,1390,1390,1390,0
|
|
20240604,181700,546617344,1390,1390,1390,1390,0
|
|
20240604,181600,546617344,1390,1390,1390,1390,0
|
|
20240604,181500,546617344,1390,1390,1390,1390,0
|
|
20240604,181400,546617344,1390,1390,1390,1390,0
|
|
20240604,181300,546617344,1390,1390,1390,1390,0
|
|
20240604,181200,546617344,1390,1390,1390,1390,0
|
|
20240604,181100,546617344,1390,1390,1390,1390,0
|
|
20240604,181000,546617344,1390,1390,1390,1390,0
|
|
20240604,180900,546617344,1390,1390,1390,1390,0
|
|
20240604,180800,546617344,1390,1390,1390,1390,0
|
|
20240604,180700,546617344,1390,1390,1390,1390,0
|
|
20240604,180600,546617344,1390,1390,1390,1390,0
|
|
20240604,180500,546617344,1390,1390,1390,1390,0
|
|
20240604,180400,546617344,1390,1390,1390,1390,0
|
|
20240604,180300,546617344,1390,1390,1390,1390,0
|
|
20240604,180200,546617344,1390,1390,1390,1390,0
|
|
20240604,180100,546617344,1390,1390,1390,1390,0
|
|
20240604,180000,546617344,1390,1390,1390,1390,0
|
|
20240604,175900,546617344,1390,1390,1390,1390,7424
|
|
20240604,175800,546617344,1390,1390,1390,1390,0
|
|
20240604,175700,546617344,1390,1390,1390,1390,0
|
|
20240604,175600,546617344,1390,1390,1390,1390,0
|
|
20240604,175500,546617344,1390,1390,1390,1390,0
|
|
20240604,175400,546617344,1390,1390,1390,1390,0
|
|
20240604,175300,546617344,1390,1390,1390,1390,0
|
|
20240604,175200,546617344,1390,1390,1390,1390,0
|
|
20240604,175100,546617344,1390,1390,1390,1390,0
|
|
20240604,175000,546617344,1390,1390,1390,1390,0
|
|
20240604,174900,546617344,1390,1390,1390,1390,0
|
|
20240604,174800,546617344,1390,1390,1390,1390,0
|
|
20240604,174700,546617344,1390,1390,1390,1390,0
|
|
20240604,174600,546617344,1390,1390,1390,1390,0
|
|
20240604,174500,546617344,1390,1390,1390,1390,0
|
|
20240604,174400,546617344,1390,1390,1390,1390,0
|
|
20240604,174300,546617344,1390,1390,1390,1390,0
|
|
20240604,174200,546617344,1390,1390,1390,1390,0
|
|
20240604,174100,546617344,1390,1390,1390,1390,0
|
|
20240604,174000,546617344,1390,1390,1390,1390,0
|
|
20240604,173900,546617344,1390,1390,1390,1390,0
|
|
20240604,173800,546617344,1390,1390,1390,1390,0
|
|
20240604,173700,546617344,1390,1390,1390,1390,0
|
|
20240604,173600,546617344,1390,1390,1390,1390,0
|
|
20240604,173500,546617344,1390,1390,1390,1390,0
|
|
20240604,173400,546617344,1390,1390,1390,1390,0
|
|
20240604,173300,546617344,1390,1390,1390,1390,0
|
|
20240604,173200,546617344,1390,1390,1390,1390,0
|
|
20240604,173100,546617344,1390,1390,1390,1390,0
|
|
20240604,173000,546617344,1390,1390,1390,1390,0
|
|
20240604,172900,546617344,1390,1390,1390,1390,7424
|
|
20240604,172800,546617344,1390,1390,1390,1390,0
|
|
20240604,172700,546617344,1390,1390,1390,1390,0
|
|
20240604,172600,546617344,1390,1390,1390,1390,0
|
|
20240604,172500,546617344,1390,1390,1390,1390,0
|
|
20240604,172400,546617344,1390,1390,1390,1390,0
|
|
20240604,172300,546617344,1390,1390,1390,1390,0
|
|
20240604,172200,546617344,1390,1390,1390,1390,0
|
|
20240604,172100,546617344,1390,1390,1390,1390,0
|
|
20240604,172000,546617344,1390,1390,1390,1390,0
|
|
20240604,171900,546617344,1390,1390,1390,1390,0
|
|
20240604,171800,546617344,1390,1390,1390,1390,0
|
|
20240604,171700,546617344,1390,1390,1390,1390,0
|
|
20240604,171600,546617344,1390,1390,1390,1390,0
|
|
20240604,171500,546617344,1390,1390,1390,1390,0
|
|
20240604,171400,546617344,1390,1390,1390,1390,0
|
|
20240604,171300,546617344,1390,1390,1390,1390,0
|
|
20240604,171200,546617344,1390,1390,1390,1390,0
|
|
20240604,171100,546617344,1390,1390,1390,1390,0
|
|
20240604,171000,546617344,1390,1390,1390,1390,0
|
|
20240604,170900,546617344,1390,1390,1390,1390,0
|
|
20240604,170800,546617344,1390,1390,1390,1390,0
|
|
20240604,170700,546617344,1390,1390,1390,1390,0
|
|
20240604,170600,546617344,1390,1390,1390,1390,0
|
|
20240604,170500,546617344,1390,1390,1390,1390,0
|
|
20240604,170400,546617344,1390,1390,1390,1390,0
|
|
20240604,170300,546617344,1390,1390,1390,1390,0
|
|
20240604,170200,546617344,1390,1390,1390,1390,0
|
|
20240604,170100,546617344,1390,1390,1390,1390,0
|
|
20240604,170000,546617344,1390,1390,1390,1390,0
|
|
20240604,165900,546617344,1390,1390,1390,1390,7424
|
|
20240604,165800,546617344,1390,1390,1390,1390,0
|
|
20240604,165700,546617344,1390,1390,1390,1390,0
|
|
20240604,165600,546617344,1390,1390,1390,1390,0
|
|
20240604,165500,546617344,1390,1390,1390,1390,0
|
|
20240604,165400,546617344,1390,1390,1390,1390,0
|
|
20240604,165300,546617344,1390,1390,1390,1390,0
|
|
20240604,165200,546617344,1390,1390,1390,1390,0
|
|
20240604,165100,546617344,1390,1390,1390,1390,0
|
|
20240604,165000,546617344,1390,1390,1390,1390,0
|
|
20240604,164900,546617344,1390,1390,1390,1390,0
|
|
20240604,164800,546617344,1390,1390,1390,1390,0
|
|
20240604,164700,546617344,1390,1390,1390,1390,0
|
|
20240604,164600,546617344,1390,1390,1390,1390,0
|
|
20240604,164500,546617344,1390,1390,1390,1390,0
|
|
20240604,164400,546617344,1390,1390,1390,1390,0
|
|
20240604,164300,546617344,1390,1390,1390,1390,0
|
|
20240604,164200,546617344,1390,1390,1390,1390,0
|
|
20240604,164100,546617344,1390,1390,1390,1390,0
|
|
20240604,164000,546617344,1390,1390,1390,1390,0
|
|
20240604,163900,546617344,1390,1390,1390,1390,0
|
|
20240604,163800,546617344,1390,1390,1390,1390,0
|
|
20240604,163700,546617344,1390,1390,1390,1390,0
|
|
20240604,163600,546617344,1390,1390,1390,1390,0
|
|
20240604,163500,546617344,1390,1390,1390,1390,0
|
|
20240604,163400,546617344,1390,1390,1390,1390,0
|
|
20240604,163300,546617344,1390,1390,1390,1390,0
|
|
20240604,163200,546617344,1390,1390,1390,1390,0
|
|
20240604,163100,546617344,1390,1390,1390,1390,0
|
|
20240604,163000,546617344,1390,1390,1390,1390,0
|
|
20240604,162900,546617344,1390,1390,1390,1390,7424
|
|
20240604,162800,546617344,1390,1390,1390,1390,0
|
|
20240604,162700,546617344,1390,1390,1390,1390,0
|
|
20240604,162600,546617344,1390,1390,1390,1390,0
|
|
20240604,162500,546617344,1390,1390,1390,1390,0
|
|
20240604,162400,546617344,1390,1390,1390,1390,0
|
|
20240604,162300,546617344,1390,1390,1390,1390,0
|
|
20240604,162200,546617344,1390,1390,1390,1390,0
|
|
20240604,162100,546617344,1390,1390,1390,1390,0
|
|
20240604,162000,546617344,1390,1390,1390,1390,0
|
|
20240604,161900,546617344,1390,1390,1390,1390,0
|
|
20240604,161800,546617344,1390,1390,1390,1390,0
|
|
20240604,161700,546617344,1390,1390,1390,1390,0
|
|
20240604,161600,546617344,1390,1390,1390,1390,0
|
|
20240604,161500,546617344,1390,1390,1390,1390,0
|
|
20240604,161400,546617344,1390,1390,1390,1390,0
|
|
20240604,161300,546617344,1390,1390,1390,1390,0
|
|
20240604,161200,546617344,1390,1390,1390,1390,0
|
|
20240604,161100,546617344,1390,1390,1390,1390,0
|
|
20240604,161000,546617344,1390,1390,1390,1390,0
|
|
20240604,160900,546617344,1390,1390,1390,1390,0
|
|
20240604,160800,546617344,1390,1390,1390,1390,0
|
|
20240604,160700,546617344,1390,1390,1390,1390,0
|
|
20240604,160600,546617344,1390,1390,1390,1390,0
|
|
20240604,160500,546617344,1390,1390,1390,1390,0
|
|
20240604,160400,546617344,1390,1390,1390,1390,0
|
|
20240604,160300,546617344,1390,1390,1390,1390,0
|
|
20240604,160200,546617344,1390,1390,1390,1390,0
|
|
20240604,160100,546617344,1390,1390,1390,1390,0
|
|
20240604,160000,546617344,1390,1390,1390,1390,0
|
|
20240604,155900,546617344,1390,1390,1390,1390,7424
|
|
20240604,155800,546617344,1390,1390,1390,1390,0
|
|
20240604,155700,546617344,1390,1390,1390,1390,0
|
|
20240604,155600,546617344,1390,1390,1390,1390,0
|
|
20240604,155500,546617344,1390,1390,1390,1390,0
|
|
20240604,155400,546617344,1390,1390,1390,1390,0
|
|
20240604,155300,546617344,1390,1390,1390,1390,0
|
|
20240604,155200,546617344,1390,1390,1390,1390,0
|
|
20240604,155100,546617344,1390,1390,1390,1390,0
|
|
20240604,155000,546617344,1390,1390,1390,1390,0
|
|
20240604,154900,546617344,1390,1390,1390,1390,0
|
|
20240604,154800,546617344,1390,1390,1390,1390,0
|
|
20240604,154700,546617344,1390,1390,1390,1390,0
|
|
20240604,154600,546617344,1390,1390,1390,1390,0
|
|
20240604,154500,546617344,1390,1390,1390,1390,0
|
|
20240604,154400,546617344,1390,1390,1390,1390,0
|
|
20240604,154300,546617344,1390,1390,1390,1390,0
|
|
20240604,154200,546617344,1390,1390,1390,1390,0
|
|
20240604,154100,546617344,1390,1390,1390,1390,0
|
|
20240604,154000,546617344,1390,1390,1390,1390,0
|
|
20240604,153900,546617344,1390,1390,1390,1390,0
|
|
20240604,153800,546617344,1390,1390,1390,1390,0
|
|
20240604,153700,546617344,1390,1390,1390,1390,0
|
|
20240604,153600,546617344,1390,1390,1390,1390,0
|
|
20240604,153500,546617344,1390,1390,1390,1390,0
|
|
20240604,153400,546617344,1390,1390,1390,1390,0
|
|
20240604,153300,546617344,1390,1390,1390,1390,0
|
|
20240604,153200,546617344,1390,1390,1390,1390,0
|
|
20240604,153100,546617344,1390,1390,1390,1390,0
|
|
20240604,153000,546617344,1390,1390,1390,1390,7424
|
|
20240604,152900,536297984,1393,1393,1393,1393,0
|
|
20240604,152800,536297984,1393,1393,1393,1393,0
|
|
20240604,152700,536297984,1393,1393,1393,1393,0
|
|
20240604,152600,536297984,1393,1393,1393,1393,0
|
|
20240604,152500,536297984,1393,1393,1393,1393,0
|
|
20240604,152400,536297984,1393,1393,1393,1393,0
|
|
20240604,152300,536297984,1393,1393,1393,1393,0
|
|
20240604,152200,536297984,1393,1393,1393,1393,0
|
|
20240604,152100,536297984,1393,1393,1393,1393,0
|
|
20240604,152000,536297984,1393,1393,1393,1393,0
|
|
20240604,151900,536297984,1393,1393,1393,1393,357
|
|
20240604,151800,535800683,1396,1383,1397,1383,1519
|
|
20240604,151700,533687811,1383,1383,1383,1383,100
|
|
20240604,151600,533549511,1378,1383,1383,1378,9205
|
|
20240604,151500,520848932,1383,1383,1383,1383,125
|
|
20240604,151400,520676057,1383,1383,1383,1383,1226
|
|
20240604,151300,518980499,1384,1384,1384,1384,31
|
|
20240604,151200,518937595,1384,1384,1384,1384,0
|
|
20240604,151100,518937595,1384,1384,1384,1384,500
|
|
20240604,151000,518245595,1389,1389,1389,1389,0
|
|
20240604,150900,518245595,1389,1389,1390,1389,150
|
|
20240604,150800,518037207,1390,1386,1390,1385,405
|
|
20240604,150700,517475486,1388,1388,1388,1388,20
|
|
20240604,150600,517447726,1388,1388,1388,1388,32
|
|
20240604,150500,517403310,1391,1391,1391,1391,1007
|
|
20240604,150400,516002573,1391,1391,1391,1391,2
|
|
20240604,150300,515999791,1388,1388,1388,1388,0
|
|
20240604,150200,515999791,1388,1388,1388,1388,0
|
|
20240604,150100,515999791,1388,1388,1388,1388,1
|
|
20240604,150000,515998403,1391,1391,1391,1391,0
|
|
20240604,145900,515998403,1391,1391,1391,1391,7
|
|
20240604,145800,515988666,1391,1391,1391,1391,0
|
|
20240604,145700,515988666,1391,1391,1391,1391,367
|
|
20240604,145600,515478169,1391,1389,1391,1389,412
|
|
20240604,145500,514905227,1391,1391,1391,1391,1
|
|
20240604,145400,514903836,1391,1391,1391,1391,2
|
|
20240604,145300,514901054,1393,1393,1393,1393,0
|
|
20240604,145200,514901054,1393,1393,1393,1393,1
|
|
20240604,145100,514899661,1383,1383,1383,1383,200
|
|
20240604,145000,514623061,1383,1384,1384,1383,560
|
|
20240604,144900,513848127,1396,1396,1396,1396,0
|
|
20240604,144800,513848127,1396,1396,1396,1396,5
|
|
20240604,144700,513841147,1398,1398,1398,1398,200
|
|
20240604,144600,513561547,1390,1390,1390,1390,500
|
|
20240604,144500,512866547,1390,1390,1390,1390,0
|
|
20240604,144400,512866547,1390,1390,1390,1390,10
|
|
20240604,144300,512852647,1386,1386,1386,1386,0
|
|
20240604,144200,512852647,1386,1386,1386,1386,301
|
|
20240604,144100,512435461,1386,1386,1386,1386,0
|
|
20240604,144000,512435461,1386,1386,1386,1386,0
|
|
20240604,143900,512435461,1386,1386,1386,1386,1
|
|
20240604,143800,512434075,1400,1400,1400,1400,0
|
|
20240604,143700,512434075,1400,1388,1400,1388,1000
|
|
20240604,143600,511040767,1384,1384,1384,1384,2085
|
|
20240604,143500,508155127,1388,1388,1388,1388,0
|
|
20240604,143400,508155127,1388,1388,1388,1388,20
|
|
20240604,143300,508127367,1388,1388,1388,1388,1
|
|
20240604,143200,508125979,1382,1382,1382,1382,0
|
|
20240604,143100,508125979,1382,1382,1382,1382,400
|
|
20240604,143000,507573179,1382,1382,1382,1382,1700
|
|
20240604,142900,505223779,1387,1387,1387,1387,900
|
|
20240604,142800,503975479,1387,1387,1387,1387,0
|
|
20240604,142700,503975479,1387,1387,1387,1387,105
|
|
20240604,142600,503829844,1386,1386,1386,1386,0
|
|
20240604,142500,503829844,1386,1386,1386,1386,3
|
|
20240604,142400,503825686,1386,1386,1386,1386,0
|
|
20240604,142300,503825686,1386,1386,1386,1386,5
|
|
20240604,142200,503818756,1386,1385,1386,1385,10
|
|
20240604,142100,503804904,1378,1381,1385,1378,2693
|
|
20240604,142000,500091056,1381,1381,1381,1381,0
|
|
20240604,141900,500091056,1381,1381,1381,1381,310
|
|
20240604,141800,499662946,1381,1385,1385,1381,1822
|
|
20240604,141700,497143764,1385,1385,1385,1385,0
|
|
20240604,141600,497143764,1385,1380,1388,1380,1782
|
|
20240604,141500,494683542,1380,1379,1380,1379,369
|
|
20240604,141400,494174596,1379,1378,1379,1378,11
|
|
20240604,141300,494159437,1380,1385,1385,1380,192
|
|
20240604,141200,493894472,1386,1386,1386,1386,0
|
|
20240604,141100,493894472,1386,1386,1386,1386,1000
|
|
20240604,141000,492508472,1386,1381,1386,1378,1856
|
|
20240604,140900,489948046,1380,1381,1381,1380,14146
|
|
20240604,140800,470422241,1381,1383,1383,1380,11109
|
|
20240604,140700,455073525,1384,1388,1388,1384,61
|
|
20240604,140600,454989097,1384,1384,1384,1384,0
|
|
20240604,140500,454989097,1384,1384,1384,1384,0
|
|
20240604,140400,454989097,1384,1386,1386,1384,3000
|
|
20240604,140300,450836096,1388,1388,1390,1388,11747
|
|
20240604,140200,434527260,1390,1390,1390,1390,0
|
|
20240604,140100,434527260,1390,1390,1390,1390,459
|
|
20240604,140000,433889250,1390,1390,1390,1390,1000
|
|
20240604,135900,432499250,1390,1388,1390,1388,273
|
|
20240604,135800,432120310,1388,1388,1388,1388,0
|
|
20240604,135700,432120310,1388,1387,1388,1387,150
|
|
20240604,135600,431912118,1387,1387,1387,1387,0
|
|
20240604,135500,431912118,1387,1385,1387,1385,72
|
|
20240604,135400,431812284,1384,1382,1384,1382,2335
|
|
20240604,135300,428585163,1382,1382,1382,1382,0
|
|
20240604,135200,428585163,1382,1383,1383,1382,1666
|
|
20240604,135100,426282395,1383,1384,1384,1383,1004
|
|
20240604,135000,424893859,1389,1389,1389,1389,0
|
|
20240604,134900,424893859,1389,1389,1389,1389,0
|
|
20240604,134800,424893859,1389,1389,1389,1389,0
|
|
20240604,134700,424893859,1389,1389,1389,1389,0
|
|
20240604,134600,424893859,1389,1389,1389,1389,0
|
|
20240604,134500,424893859,1389,1389,1389,1389,0
|
|
20240604,134400,424893859,1389,1389,1389,1389,0
|
|
20240604,134300,424893859,1389,1389,1389,1389,3615
|
|
20240604,134200,419872624,1383,1385,1385,1383,10198
|
|
20240604,134100,405765574,1386,1386,1386,1386,124
|
|
20240604,134000,405593710,1390,1385,1390,1385,251
|
|
20240604,133900,405246070,1390,1386,1390,1384,6196
|
|
20240604,133800,396667643,1386,1386,1386,1386,362
|
|
20240604,133700,396165911,1386,1386,1386,1386,218
|
|
20240604,133600,395863763,1386,1387,1387,1386,3357
|
|
20240604,133500,391210541,1387,1387,1387,1387,581
|
|
20240604,133400,390404694,1387,1387,1387,1387,1177
|
|
20240604,133300,388772195,1387,1387,1387,1387,0
|
|
20240604,133200,388772195,1387,1386,1389,1386,1617
|
|
20240604,133100,386529466,1388,1388,1388,1387,1743
|
|
20240604,133000,384111425,1388,1389,1389,1388,1046
|
|
20240604,132900,382659531,1389,1389,1389,1389,2000
|
|
20240604,132800,379881531,1389,1389,1389,1389,0
|
|
20240604,132700,379881531,1389,1389,1389,1389,0
|
|
20240604,132600,379881531,1389,1389,1389,1389,0
|
|
20240604,132500,379881531,1389,1389,1389,1389,36
|
|
20240604,132400,379831527,1389,1390,1390,1389,1434
|
|
20240604,132300,377839551,1397,1397,1397,1397,30
|
|
20240604,132200,377797641,1398,1398,1398,1398,0
|
|
20240604,132100,377797641,1398,1398,1398,1398,0
|
|
20240604,132000,377797641,1398,1399,1399,1398,98
|
|
20240604,131900,377660597,1399,1399,1399,1398,186
|
|
20240604,131800,377400489,1388,1388,1388,1388,0
|
|
20240604,131700,377400489,1388,1389,1389,1388,501
|
|
20240604,131600,376705001,1388,1392,1392,1388,11136
|
|
20240604,131500,361233316,1389,1395,1395,1389,10111
|
|
20240604,131400,347173800,1400,1399,1400,1399,11
|
|
20240604,131300,347158409,1395,1395,1395,1395,0
|
|
20240604,131200,347158409,1395,1395,1395,1395,0
|
|
20240604,131100,347158409,1395,1395,1395,1395,0
|
|
20240604,131000,347158409,1395,1395,1395,1395,412
|
|
20240604,130900,346583669,1395,1395,1395,1395,0
|
|
20240604,130800,346583669,1395,1395,1395,1395,0
|
|
20240604,130700,346583669,1395,1395,1395,1395,86
|
|
20240604,130600,346463699,1395,1396,1396,1395,41
|
|
20240604,130500,346406494,1395,1395,1395,1395,0
|
|
20240604,130400,346406494,1395,1393,1395,1393,1551
|
|
20240604,130300,344244849,1392,1392,1392,1392,0
|
|
20240604,130200,344244849,1392,1392,1392,1392,0
|
|
20240604,130100,344244849,1392,1392,1392,1392,0
|
|
20240604,130000,344244849,1392,1392,1392,1392,0
|
|
20240604,125900,344244849,1392,1392,1392,1392,0
|
|
20240604,125800,344244849,1392,1392,1392,1392,0
|
|
20240604,125700,344244849,1392,1392,1392,1392,0
|
|
20240604,125600,344244849,1392,1392,1392,1392,0
|
|
20240604,125500,344244849,1392,1392,1392,1392,0
|
|
20240604,125400,344244849,1392,1392,1392,1392,0
|
|
20240604,125300,344244849,1392,1392,1392,1392,0
|
|
20240604,125200,344244849,1392,1392,1392,1392,100
|
|
20240604,125100,344105649,1395,1391,1395,1391,226
|
|
20240604,125000,343791279,1395,1394,1395,1394,20
|
|
20240604,124900,343763380,1395,1395,1395,1395,0
|
|
20240604,124800,343763380,1395,1395,1395,1395,0
|
|
20240604,124700,343763380,1395,1395,1395,1395,0
|
|
20240604,124600,343763380,1395,1395,1395,1395,1
|
|
20240604,124500,343761985,1395,1395,1395,1395,0
|
|
20240604,124400,343761985,1395,1395,1395,1395,0
|
|
20240604,124300,343761985,1395,1395,1395,1395,0
|
|
20240604,124200,343761985,1395,1395,1395,1395,0
|
|
20240604,124100,343761985,1395,1395,1395,1395,0
|
|
20240604,124000,343761985,1395,1395,1395,1395,65
|
|
20240604,123900,343671310,1395,1389,1395,1389,1001
|
|
20240604,123800,342280915,1388,1388,1388,1388,365
|
|
20240604,123700,341774295,1389,1389,1389,1389,635
|
|
20240604,123600,340892280,1389,1390,1390,1389,562
|
|
20240604,123500,340111661,1390,1390,1390,1390,0
|
|
20240604,123400,340111661,1390,1399,1399,1390,21180
|
|
20240604,123300,310658631,1399,1399,1399,1399,1
|
|
20240604,123200,310657232,1392,1395,1395,1392,10000
|
|
20240604,123100,296718704,1395,1395,1395,1395,0
|
|
20240604,123000,296718704,1395,1395,1395,1395,0
|
|
20240604,122900,296718704,1395,1396,1396,1395,2327
|
|
20240604,122800,293470309,1396,1398,1398,1396,5000
|
|
20240604,122700,286485272,1398,1398,1398,1398,0
|
|
20240604,122600,286485272,1398,1398,1398,1398,2009
|
|
20240604,122500,283676690,1399,1399,1399,1399,1
|
|
20240604,122400,283675291,1399,1399,1399,1399,0
|
|
20240604,122300,283675291,1399,1399,1399,1399,0
|
|
20240604,122200,283675291,1399,1399,1399,1399,10
|
|
20240604,122100,283661301,1400,1400,1400,1400,0
|
|
20240604,122000,283661301,1400,1406,1406,1400,813
|
|
20240604,121900,282523095,1400,1400,1400,1400,0
|
|
20240604,121800,282523095,1400,1400,1400,1400,1
|
|
20240604,121700,282521695,1400,1406,1406,1400,435
|
|
20240604,121600,281912689,1400,1400,1400,1400,0
|
|
20240604,121500,281912689,1400,1400,1400,1400,0
|
|
20240604,121400,281912689,1400,1400,1400,1400,0
|
|
20240604,121300,281912689,1400,1400,1400,1400,500
|
|
20240604,121200,281212689,1400,1400,1400,1400,1000
|
|
20240604,121100,279812689,1400,1400,1400,1400,2433
|
|
20240604,121000,276406489,1400,1400,1400,1400,0
|
|
20240604,120900,276406489,1400,1400,1400,1400,790
|
|
20240604,120800,275300489,1406,1406,1406,1406,3
|
|
20240604,120700,275296271,1400,1406,1406,1400,504
|
|
20240604,120600,274587660,1406,1405,1406,1405,5
|
|
20240604,120500,274580631,1400,1400,1400,1400,218
|
|
20240604,120400,274275431,1406,1406,1406,1406,0
|
|
20240604,120300,274275431,1406,1406,1406,1406,0
|
|
20240604,120200,274275431,1406,1406,1406,1406,0
|
|
20240604,120100,274275431,1406,1406,1406,1406,0
|
|
20240604,120000,274275431,1406,1406,1406,1406,1
|
|
20240604,115900,274274025,1398,1398,1398,1398,0
|
|
20240604,115800,274274025,1398,1398,1398,1398,0
|
|
20240604,115700,274274025,1398,1398,1398,1398,54
|
|
20240604,115600,274198533,1398,1402,1402,1398,2167
|
|
20240604,115500,271167846,1403,1403,1403,1403,85
|
|
20240604,115400,271048591,1403,1403,1403,1403,0
|
|
20240604,115300,271048591,1403,1403,1403,1403,100
|
|
20240604,115200,270908291,1403,1403,1403,1403,0
|
|
20240604,115100,270908291,1403,1403,1403,1403,30
|
|
20240604,115000,270866201,1403,1403,1403,1403,31
|
|
20240604,114900,270822708,1403,1403,1403,1403,90
|
|
20240604,114800,270696438,1403,1403,1403,1403,0
|
|
20240604,114700,270696438,1403,1404,1404,1403,397
|
|
20240604,114600,270139397,1406,1405,1406,1405,4
|
|
20240604,114500,270133776,1404,1402,1404,1402,718
|
|
20240604,114400,269127040,1402,1402,1402,1402,20
|
|
20240604,114300,269099000,1402,1402,1402,1402,312
|
|
20240604,114200,268661576,1403,1403,1403,1403,0
|
|
20240604,114100,268661576,1403,1403,1403,1403,1
|
|
20240604,114000,268660173,1402,1402,1402,1402,188
|
|
20240604,113900,268396597,1402,1400,1402,1400,5000
|
|
20240604,113800,261390923,1400,1400,1400,1400,25
|
|
20240604,113700,261355923,1400,1400,1400,1400,13
|
|
20240604,113600,261337723,1400,1400,1400,1400,69
|
|
20240604,113500,261241123,1400,1400,1400,1400,0
|
|
20240604,113400,261241123,1400,1400,1400,1400,1000
|
|
20240604,113300,259841123,1402,1402,1402,1402,0
|
|
20240604,113200,259841123,1402,1402,1402,1402,0
|
|
20240604,113100,259841123,1402,1402,1402,1402,0
|
|
20240604,113000,259841123,1402,1402,1402,1402,0
|
|
20240604,112900,259841123,1402,1402,1402,1402,0
|
|
20240604,112800,259841123,1402,1402,1402,1402,0
|
|
20240604,112700,259841123,1402,1402,1402,1402,0
|
|
20240604,112600,259841123,1402,1402,1402,1402,0
|
|
20240604,112500,259841123,1402,1402,1402,1402,0
|
|
20240604,112400,259841123,1402,1402,1402,1402,0
|
|
20240604,112300,259841123,1402,1398,1402,1398,51
|
|
20240604,112200,259769821,1402,1402,1402,1402,0
|
|
20240604,112100,259769821,1402,1402,1402,1402,0
|
|
20240604,112000,259769821,1402,1402,1402,1402,100
|
|
20240604,111900,259629621,1402,1402,1402,1402,300
|
|
20240604,111800,259209021,1402,1402,1402,1402,0
|
|
20240604,111700,259209021,1402,1402,1402,1402,1
|
|
20240604,111600,259207619,1398,1400,1400,1398,533
|
|
20240604,111500,258462479,1401,1401,1401,1401,0
|
|
20240604,111400,258462479,1401,1401,1401,1401,1
|
|
20240604,111300,258461078,1402,1402,1402,1402,0
|
|
20240604,111200,258461078,1402,1402,1402,1402,0
|
|
20240604,111100,258461078,1402,1402,1402,1402,129
|
|
20240604,111000,258280220,1402,1402,1402,1402,0
|
|
20240604,110900,258280220,1402,1402,1402,1402,0
|
|
20240604,110800,258280220,1402,1401,1402,1398,21211
|
|
20240604,110700,228627235,1401,1401,1401,1401,1
|
|
20240604,110600,228625834,1400,1400,1400,1400,0
|
|
20240604,110500,228625834,1400,1400,1400,1400,7728
|
|
20240604,110400,217806634,1400,1400,1400,1400,0
|
|
20240604,110300,217806634,1400,1400,1400,1400,1030
|
|
20240604,110200,216364634,1400,1400,1400,1400,321
|
|
20240604,110100,215915234,1400,1400,1400,1400,0
|
|
20240604,110000,215915234,1400,1400,1400,1400,10
|
|
20240604,105900,215901234,1400,1400,1400,1400,0
|
|
20240604,105800,215901234,1400,1400,1400,1400,0
|
|
20240604,105700,215901234,1400,1400,1400,1400,0
|
|
20240604,105600,215901234,1400,1400,1400,1400,0
|
|
20240604,105500,215901234,1400,1400,1400,1400,0
|
|
20240604,105400,215901234,1400,1400,1400,1400,0
|
|
20240604,105300,215901234,1400,1400,1400,1400,500
|
|
20240604,105200,215201234,1400,1400,1400,1400,1
|
|
20240604,105100,215199834,1394,1394,1394,1394,0
|
|
20240604,105000,215199834,1394,1398,1398,1394,30321
|
|
20240604,104900,172866564,1400,1400,1400,1400,0
|
|
20240604,104800,172866564,1400,1398,1400,1398,101
|
|
20240604,104700,172725364,1398,1399,1399,1398,370
|
|
20240604,104600,172207744,1400,1400,1400,1400,0
|
|
20240604,104500,172207744,1400,1400,1400,1400,0
|
|
20240604,104400,172207744,1400,1400,1400,1400,1
|
|
20240604,104300,172206344,1400,1400,1400,1400,0
|
|
20240604,104200,172206344,1400,1400,1400,1400,2
|
|
20240604,104100,172203544,1399,1399,1399,1399,70
|
|
20240604,104000,172105614,1399,1399,1399,1399,500
|
|
20240604,103900,171406114,1399,1399,1399,1399,378
|
|
20240604,103800,170877292,1398,1398,1398,1398,0
|
|
20240604,103700,170877292,1398,1398,1398,1398,544
|
|
20240604,103600,170116780,1398,1398,1398,1398,300
|
|
20240604,103500,169697380,1398,1398,1398,1398,0
|
|
20240604,103400,169697380,1398,1398,1398,1398,363
|
|
20240604,103300,169189906,1398,1398,1398,1398,1451
|
|
20240604,103200,167161408,1398,1398,1398,1398,14
|
|
20240604,103100,167141836,1398,1398,1398,1398,4
|
|
20240604,103000,167136244,1396,1396,1396,1396,0
|
|
20240604,102900,167136244,1396,1398,1398,1396,14
|
|
20240604,102800,167116686,1398,1398,1398,1398,1
|
|
20240604,102700,167115288,1395,1396,1396,1395,1431
|
|
20240604,102600,165117635,1398,1397,1398,1397,950
|
|
20240604,102500,163790425,1397,1398,1398,1397,1150
|
|
20240604,102400,162183873,1398,1400,1400,1398,7256
|
|
20240604,102300,152033928,1400,1400,1400,1400,0
|
|
20240604,102200,152033928,1400,1400,1400,1400,775
|
|
20240604,102100,150948928,1400,1402,1402,1399,9570
|
|
20240604,102000,137547298,1402,1402,1402,1402,0
|
|
20240604,101900,137547298,1402,1402,1402,1402,0
|
|
20240604,101800,137547298,1402,1402,1402,1402,0
|
|
20240604,101700,137547298,1402,1402,1402,1402,0
|
|
20240604,101600,137547298,1402,1402,1402,1402,0
|
|
20240604,101500,137547298,1402,1402,1402,1402,541
|
|
20240604,101400,136788816,1402,1402,1402,1402,1740
|
|
20240604,101300,134349336,1401,1402,1402,1401,138
|
|
20240604,101200,134155898,1402,1401,1402,1401,713
|
|
20240604,101100,133156984,1401,1401,1401,1401,108
|
|
20240604,101000,133005676,1402,1402,1402,1402,8443
|
|
20240604,100900,121168590,1402,1405,1405,1402,1000
|
|
20240604,100800,119765534,1407,1407,1407,1407,0
|
|
20240604,100700,119765534,1407,1407,1407,1407,0
|
|
20240604,100600,119765534,1407,1407,1407,1407,2
|
|
20240604,100500,119762720,1407,1407,1407,1407,1
|
|
20240604,100400,119761313,1407,1407,1407,1407,0
|
|
20240604,100300,119761313,1407,1407,1407,1407,98
|
|
20240604,100200,119623427,1407,1407,1407,1407,0
|
|
20240604,100100,119623427,1407,1407,1407,1407,0
|
|
20240604,100000,119623427,1407,1407,1407,1407,0
|
|
20240604,095900,119623427,1407,1407,1407,1407,2
|
|
20240604,095800,119620613,1407,1407,1407,1407,4
|
|
20240604,095700,119614985,1407,1407,1407,1407,1
|
|
20240604,095600,119613578,1407,1407,1407,1407,0
|
|
20240604,095500,119613578,1407,1407,1407,1407,7
|
|
20240604,095400,119603729,1407,1407,1407,1401,22
|
|
20240604,095300,119572823,1407,1407,1407,1407,3
|
|
20240604,095200,119568602,1401,1401,1401,1401,1
|
|
20240604,095100,119567201,1400,1400,1400,1400,0
|
|
20240604,095000,119567201,1400,1400,1400,1400,0
|
|
20240604,094900,119567201,1400,1404,1404,1400,1881
|
|
20240604,094800,116931465,1404,1404,1404,1404,10
|
|
20240604,094700,116917425,1413,1413,1413,1404,655
|
|
20240604,094600,115996779,1413,1413,1413,1412,97
|
|
20240604,094500,115859722,1413,1413,1413,1400,10312
|
|
20240604,094400,101363585,1413,1413,1413,1413,70
|
|
20240604,094300,101264675,1415,1414,1415,1414,2500
|
|
20240604,094200,97729175,1414,1413,1414,1413,33
|
|
20240604,094100,97682519,1413,1413,1413,1413,0
|
|
20240604,094000,97682519,1413,1413,1413,1413,10
|
|
20240604,093900,97668389,1413,1413,1413,1413,750
|
|
20240604,093800,96608639,1414,1414,1414,1414,0
|
|
20240604,093700,96608639,1414,1412,1414,1412,11
|
|
20240604,093600,96593095,1407,1407,1407,1407,0
|
|
20240604,093500,96593095,1407,1407,1407,1407,20
|
|
20240604,093400,96564955,1407,1411,1411,1407,117
|
|
20240604,093300,96400256,1414,1412,1414,1412,3104
|
|
20240604,093200,92014266,1413,1413,1413,1413,2
|
|
20240604,093100,92011440,1413,1407,1413,1407,411
|
|
20240604,093000,91433132,1406,1406,1406,1406,0
|
|
20240604,092900,91433132,1406,1406,1406,1406,25
|
|
20240604,092800,91397982,1413,1413,1413,1413,1550
|
|
20240604,092700,89207832,1413,1410,1413,1410,5991
|
|
20240604,092600,80748668,1410,1410,1410,1410,10
|
|
20240604,092500,80734568,1410,1410,1410,1410,0
|
|
20240604,092400,80734568,1410,1410,1410,1410,0
|
|
20240604,092300,80734568,1410,1410,1410,1410,5010
|
|
20240604,092200,73670468,1410,1403,1411,1402,29172
|
|
20240604,092100,32742175,1403,1404,1411,1403,571
|
|
20240604,092000,31940194,1404,1404,1404,1404,3
|
|
20240604,091900,31935982,1404,1404,1404,1404,0
|
|
20240604,091800,31935982,1404,1404,1404,1404,3
|
|
20240604,091700,31931770,1411,1411,1411,1411,0
|
|
20240604,091600,31931770,1411,1404,1411,1404,693
|
|
20240604,091500,30958777,1404,1408,1412,1403,1392
|
|
20240604,091400,28998250,1403,1403,1403,1403,600
|
|
20240604,091300,28156450,1402,1408,1408,1402,704
|
|
20240604,091200,27169430,1402,1403,1403,1402,206
|
|
20240604,091100,26880617,1403,1412,1412,1403,200
|
|
20240604,091000,26599117,1412,1409,1413,1402,363
|
|
20240604,090900,26088836,1413,1413,1413,1413,0
|
|
20240604,090800,26088836,1413,1400,1413,1400,6499
|
|
20240604,090700,16983547,1400,1400,1400,1400,485
|
|
20240604,090600,16304547,1400,1400,1400,1399,1735
|
|
20240604,090500,13876067,1400,1394,1414,1394,1247
|
|
20240604,090400,12125368,1394,1395,1395,1394,140
|
|
20240604,090300,11930080,1395,1395,1395,1395,356
|
|
20240604,090200,11433460,1401,1394,1401,1394,404
|
|
20240604,090100,10867988,1394,1411,1411,1394,4393
|
|
20240604,090000,4723231,1401,1420,1420,1401,3363
|