602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185900,425811675,1355,1355,1355,1355,4319
|
|
20240605,185800,425811675,1355,1355,1355,1355,0
|
|
20240605,185700,425811675,1355,1355,1355,1355,0
|
|
20240605,185600,425811675,1355,1355,1355,1355,0
|
|
20240605,185500,425811675,1355,1355,1355,1355,0
|
|
20240605,185400,425811675,1355,1355,1355,1355,0
|
|
20240605,185300,425811675,1355,1355,1355,1355,0
|
|
20240605,185200,425811675,1355,1355,1355,1355,0
|
|
20240605,185100,425811675,1355,1355,1355,1355,0
|
|
20240605,185000,425811675,1355,1355,1355,1355,0
|
|
20240605,184900,425811675,1355,1355,1355,1355,0
|
|
20240605,184800,425811675,1355,1355,1355,1355,0
|
|
20240605,184700,425811675,1355,1355,1355,1355,0
|
|
20240605,184600,425811675,1355,1355,1355,1355,0
|
|
20240605,184500,425811675,1355,1355,1355,1355,0
|
|
20240605,184400,425811675,1355,1355,1355,1355,0
|
|
20240605,184300,425811675,1355,1355,1355,1355,0
|
|
20240605,184200,425811675,1355,1355,1355,1355,0
|
|
20240605,184100,425811675,1355,1355,1355,1355,0
|
|
20240605,184000,425811675,1355,1355,1355,1355,0
|
|
20240605,183900,425811675,1355,1355,1355,1355,0
|
|
20240605,183800,425811675,1355,1355,1355,1355,0
|
|
20240605,183700,425811675,1355,1355,1355,1355,0
|
|
20240605,183600,425811675,1355,1355,1355,1355,0
|
|
20240605,183500,425811675,1355,1355,1355,1355,0
|
|
20240605,183400,425811675,1355,1355,1355,1355,0
|
|
20240605,183300,425811675,1355,1355,1355,1355,0
|
|
20240605,183200,425811675,1355,1355,1355,1355,0
|
|
20240605,183100,425811675,1355,1355,1355,1355,0
|
|
20240605,183000,425811675,1355,1355,1355,1355,0
|
|
20240605,182900,425811675,1355,1355,1355,1355,4319
|
|
20240605,182800,425811675,1355,1355,1355,1355,0
|
|
20240605,182700,425811675,1355,1355,1355,1355,0
|
|
20240605,182600,425811675,1355,1355,1355,1355,0
|
|
20240605,182500,425811675,1355,1355,1355,1355,0
|
|
20240605,182400,425811675,1355,1355,1355,1355,0
|
|
20240605,182300,425811675,1355,1355,1355,1355,0
|
|
20240605,182200,425811675,1355,1355,1355,1355,0
|
|
20240605,182100,425811675,1355,1355,1355,1355,0
|
|
20240605,182000,425811675,1355,1355,1355,1355,0
|
|
20240605,181900,425811675,1355,1355,1355,1355,0
|
|
20240605,181800,425811675,1355,1355,1355,1355,0
|
|
20240605,181700,425811675,1355,1355,1355,1355,0
|
|
20240605,181600,425811675,1355,1355,1355,1355,0
|
|
20240605,181500,425811675,1355,1355,1355,1355,0
|
|
20240605,181400,425811675,1355,1355,1355,1355,0
|
|
20240605,181300,425811675,1355,1355,1355,1355,0
|
|
20240605,181200,425811675,1355,1355,1355,1355,0
|
|
20240605,181100,425811675,1355,1355,1355,1355,0
|
|
20240605,181000,425811675,1355,1355,1355,1355,0
|
|
20240605,180900,425811675,1355,1355,1355,1355,0
|
|
20240605,180800,425811675,1355,1355,1355,1355,0
|
|
20240605,180700,425811675,1355,1355,1355,1355,0
|
|
20240605,180600,425811675,1355,1355,1355,1355,0
|
|
20240605,180500,425811675,1355,1355,1355,1355,0
|
|
20240605,180400,425811675,1355,1355,1355,1355,0
|
|
20240605,180300,425811675,1355,1355,1355,1355,0
|
|
20240605,180200,425811675,1355,1355,1355,1355,0
|
|
20240605,180100,425811675,1355,1355,1355,1355,0
|
|
20240605,180000,425811675,1355,1355,1355,1355,0
|
|
20240605,175900,425811675,1355,1355,1355,1355,4319
|
|
20240605,175800,425811675,1355,1355,1355,1355,0
|
|
20240605,175700,425811675,1355,1355,1355,1355,0
|
|
20240605,175600,425811675,1355,1355,1355,1355,0
|
|
20240605,175500,425811675,1355,1355,1355,1355,0
|
|
20240605,175400,425811675,1355,1355,1355,1355,0
|
|
20240605,175300,425811675,1355,1355,1355,1355,0
|
|
20240605,175200,425811675,1355,1355,1355,1355,0
|
|
20240605,175100,425811675,1355,1355,1355,1355,0
|
|
20240605,175000,425811675,1355,1355,1355,1355,0
|
|
20240605,174900,425811675,1355,1355,1355,1355,0
|
|
20240605,174800,425811675,1355,1355,1355,1355,0
|
|
20240605,174700,425811675,1355,1355,1355,1355,0
|
|
20240605,174600,425811675,1355,1355,1355,1355,0
|
|
20240605,174500,425811675,1355,1355,1355,1355,0
|
|
20240605,174400,425811675,1355,1355,1355,1355,0
|
|
20240605,174300,425811675,1355,1355,1355,1355,0
|
|
20240605,174200,425811675,1355,1355,1355,1355,0
|
|
20240605,174100,425811675,1355,1355,1355,1355,0
|
|
20240605,174000,425811675,1355,1355,1355,1355,0
|
|
20240605,173900,425811675,1355,1355,1355,1355,0
|
|
20240605,173800,425811675,1355,1355,1355,1355,0
|
|
20240605,173700,425811675,1355,1355,1355,1355,0
|
|
20240605,173600,425811675,1355,1355,1355,1355,0
|
|
20240605,173500,425811675,1355,1355,1355,1355,0
|
|
20240605,173400,425811675,1355,1355,1355,1355,0
|
|
20240605,173300,425811675,1355,1355,1355,1355,0
|
|
20240605,173200,425811675,1355,1355,1355,1355,0
|
|
20240605,173100,425811675,1355,1355,1355,1355,0
|
|
20240605,173000,425811675,1355,1355,1355,1355,0
|
|
20240605,172900,425811675,1355,1355,1355,1355,4319
|
|
20240605,172800,425811675,1355,1355,1355,1355,0
|
|
20240605,172700,425811675,1355,1355,1355,1355,0
|
|
20240605,172600,425811675,1355,1355,1355,1355,0
|
|
20240605,172500,425811675,1355,1355,1355,1355,0
|
|
20240605,172400,425811675,1355,1355,1355,1355,0
|
|
20240605,172300,425811675,1355,1355,1355,1355,0
|
|
20240605,172200,425811675,1355,1355,1355,1355,0
|
|
20240605,172100,425811675,1355,1355,1355,1355,0
|
|
20240605,172000,425811675,1355,1355,1355,1355,0
|
|
20240605,171900,425811675,1355,1355,1355,1355,0
|
|
20240605,171800,425811675,1355,1355,1355,1355,0
|
|
20240605,171700,425811675,1355,1355,1355,1355,0
|
|
20240605,171600,425811675,1355,1355,1355,1355,0
|
|
20240605,171500,425811675,1355,1355,1355,1355,0
|
|
20240605,171400,425811675,1355,1355,1355,1355,0
|
|
20240605,171300,425811675,1355,1355,1355,1355,0
|
|
20240605,171200,425811675,1355,1355,1355,1355,0
|
|
20240605,171100,425811675,1355,1355,1355,1355,0
|
|
20240605,171000,425811675,1355,1355,1355,1355,0
|
|
20240605,170900,425811675,1355,1355,1355,1355,0
|
|
20240605,170800,425811675,1355,1355,1355,1355,0
|
|
20240605,170700,425811675,1355,1355,1355,1355,0
|
|
20240605,170600,425811675,1355,1355,1355,1355,0
|
|
20240605,170500,425811675,1355,1355,1355,1355,0
|
|
20240605,170400,425811675,1355,1355,1355,1355,0
|
|
20240605,170300,425811675,1355,1355,1355,1355,0
|
|
20240605,170200,425811675,1355,1355,1355,1355,0
|
|
20240605,170100,425811675,1355,1355,1355,1355,0
|
|
20240605,170000,425811675,1355,1355,1355,1355,0
|
|
20240605,165900,425811675,1355,1355,1355,1355,4319
|
|
20240605,165800,425811675,1355,1355,1355,1355,0
|
|
20240605,165700,425811675,1355,1355,1355,1355,0
|
|
20240605,165600,425811675,1355,1355,1355,1355,0
|
|
20240605,165500,425811675,1355,1355,1355,1355,0
|
|
20240605,165400,425811675,1355,1355,1355,1355,0
|
|
20240605,165300,425811675,1355,1355,1355,1355,0
|
|
20240605,165200,425811675,1355,1355,1355,1355,0
|
|
20240605,165100,425811675,1355,1355,1355,1355,0
|
|
20240605,165000,425811675,1355,1355,1355,1355,0
|
|
20240605,164900,425811675,1355,1355,1355,1355,0
|
|
20240605,164800,425811675,1355,1355,1355,1355,0
|
|
20240605,164700,425811675,1355,1355,1355,1355,0
|
|
20240605,164600,425811675,1355,1355,1355,1355,0
|
|
20240605,164500,425811675,1355,1355,1355,1355,0
|
|
20240605,164400,425811675,1355,1355,1355,1355,0
|
|
20240605,164300,425811675,1355,1355,1355,1355,0
|
|
20240605,164200,425811675,1355,1355,1355,1355,0
|
|
20240605,164100,425811675,1355,1355,1355,1355,0
|
|
20240605,164000,425811675,1355,1355,1355,1355,0
|
|
20240605,163900,425811675,1355,1355,1355,1355,0
|
|
20240605,163800,425811675,1355,1355,1355,1355,0
|
|
20240605,163700,425811675,1355,1355,1355,1355,0
|
|
20240605,163600,425811675,1355,1355,1355,1355,0
|
|
20240605,163500,425811675,1355,1355,1355,1355,0
|
|
20240605,163400,425811675,1355,1355,1355,1355,0
|
|
20240605,163300,425811675,1355,1355,1355,1355,0
|
|
20240605,163200,425811675,1355,1355,1355,1355,0
|
|
20240605,163100,425811675,1355,1355,1355,1355,0
|
|
20240605,163000,425811675,1355,1355,1355,1355,0
|
|
20240605,162900,425811675,1355,1355,1355,1355,4319
|
|
20240605,162800,425811675,1355,1355,1355,1355,0
|
|
20240605,162700,425811675,1355,1355,1355,1355,0
|
|
20240605,162600,425811675,1355,1355,1355,1355,0
|
|
20240605,162500,425811675,1355,1355,1355,1355,0
|
|
20240605,162400,425811675,1355,1355,1355,1355,0
|
|
20240605,162300,425811675,1355,1355,1355,1355,0
|
|
20240605,162200,425811675,1355,1355,1355,1355,0
|
|
20240605,162100,425811675,1355,1355,1355,1355,0
|
|
20240605,162000,425811675,1355,1355,1355,1355,0
|
|
20240605,161900,425811675,1355,1355,1355,1355,0
|
|
20240605,161800,425811675,1355,1355,1355,1355,0
|
|
20240605,161700,425811675,1355,1355,1355,1355,0
|
|
20240605,161600,425811675,1355,1355,1355,1355,0
|
|
20240605,161500,425811675,1355,1355,1355,1355,0
|
|
20240605,161400,425811675,1355,1355,1355,1355,0
|
|
20240605,161300,425811675,1355,1355,1355,1355,0
|
|
20240605,161200,425811675,1355,1355,1355,1355,0
|
|
20240605,161100,425811675,1355,1355,1355,1355,0
|
|
20240605,161000,425811675,1355,1355,1355,1355,0
|
|
20240605,160900,425811675,1355,1355,1355,1355,0
|
|
20240605,160800,425811675,1355,1355,1355,1355,0
|
|
20240605,160700,425811675,1355,1355,1355,1355,0
|
|
20240605,160600,425811675,1355,1355,1355,1355,0
|
|
20240605,160500,425811675,1355,1355,1355,1355,0
|
|
20240605,160400,425811675,1355,1355,1355,1355,0
|
|
20240605,160300,425811675,1355,1355,1355,1355,0
|
|
20240605,160200,425811675,1355,1355,1355,1355,0
|
|
20240605,160100,425811675,1355,1355,1355,1355,0
|
|
20240605,160000,425811675,1355,1355,1355,1355,0
|
|
20240605,155900,425811675,1355,1355,1355,1355,4319
|
|
20240605,155800,425811675,1355,1355,1355,1355,0
|
|
20240605,155700,425811675,1355,1355,1355,1355,0
|
|
20240605,155600,425811675,1355,1355,1355,1355,0
|
|
20240605,155500,425811675,1355,1355,1355,1355,0
|
|
20240605,155400,425811675,1355,1355,1355,1355,0
|
|
20240605,155300,425811675,1355,1355,1355,1355,0
|
|
20240605,155200,425811675,1355,1355,1355,1355,0
|
|
20240605,155100,425811675,1355,1355,1355,1355,0
|
|
20240605,155000,425811675,1355,1355,1355,1355,0
|
|
20240605,154900,425811675,1355,1355,1355,1355,0
|
|
20240605,154800,425811675,1355,1355,1355,1355,0
|
|
20240605,154700,425811675,1355,1355,1355,1355,0
|
|
20240605,154600,425811675,1355,1355,1355,1355,0
|
|
20240605,154500,425811675,1355,1355,1355,1355,0
|
|
20240605,154400,425811675,1355,1355,1355,1355,0
|
|
20240605,154300,425811675,1355,1355,1355,1355,0
|
|
20240605,154200,425811675,1355,1355,1355,1355,0
|
|
20240605,154100,425811675,1355,1355,1355,1355,0
|
|
20240605,154000,425811675,1355,1355,1355,1355,0
|
|
20240605,153900,425811675,1355,1355,1355,1355,0
|
|
20240605,153800,425811675,1355,1355,1355,1355,0
|
|
20240605,153700,425811675,1355,1355,1355,1355,0
|
|
20240605,153600,425811675,1355,1355,1355,1355,0
|
|
20240605,153500,425811675,1355,1355,1355,1355,0
|
|
20240605,153400,425811675,1355,1355,1355,1355,0
|
|
20240605,153300,425811675,1355,1355,1355,1355,0
|
|
20240605,153200,425811675,1355,1355,1355,1355,0
|
|
20240605,153100,425811675,1355,1355,1355,1355,0
|
|
20240605,153000,425811675,1355,1355,1355,1355,4319
|
|
20240605,152900,419959430,1357,1357,1357,1357,0
|
|
20240605,152800,419959430,1357,1357,1357,1357,0
|
|
20240605,152700,419959430,1357,1357,1357,1357,0
|
|
20240605,152600,419959430,1357,1357,1357,1357,0
|
|
20240605,152500,419959430,1357,1357,1357,1357,0
|
|
20240605,152400,419959430,1357,1357,1357,1357,0
|
|
20240605,152300,419959430,1357,1357,1357,1357,0
|
|
20240605,152200,419959430,1357,1357,1357,1357,0
|
|
20240605,152100,419959430,1357,1357,1357,1357,0
|
|
20240605,152000,419959430,1357,1357,1357,1357,0
|
|
20240605,151900,419959430,1357,1357,1358,1355,229
|
|
20240605,151800,419648839,1357,1353,1357,1353,1443
|
|
20240605,151700,417693840,1357,1355,1357,1353,503
|
|
20240605,151600,417012968,1355,1357,1357,1355,813
|
|
20240605,151500,415911282,1357,1357,1357,1357,0
|
|
20240605,151400,415911282,1357,1357,1357,1356,102
|
|
20240605,151300,415772908,1358,1357,1358,1357,42
|
|
20240605,151200,415715911,1357,1357,1357,1357,100
|
|
20240605,151100,415580211,1357,1357,1357,1356,1245
|
|
20240605,151000,413891569,1357,1358,1358,1357,451
|
|
20240605,150900,413279461,1357,1357,1357,1356,626
|
|
20240605,150800,412430209,1357,1357,1357,1357,2
|
|
20240605,150700,412427495,1357,1357,1357,1357,2
|
|
20240605,150600,412424781,1358,1357,1358,1355,351
|
|
20240605,150500,411949145,1358,1358,1358,1358,1
|
|
20240605,150400,411947787,1358,1358,1358,1358,0
|
|
20240605,150300,411947787,1358,1357,1358,1357,1046
|
|
20240605,150200,410528349,1358,1358,1358,1358,2
|
|
20240605,150100,410525633,1358,1358,1358,1358,0
|
|
20240605,150000,410525633,1358,1358,1358,1358,4
|
|
20240605,145900,410520201,1358,1353,1358,1353,8
|
|
20240605,145800,410509347,1358,1358,1358,1358,6
|
|
20240605,145700,410501199,1358,1358,1358,1358,0
|
|
20240605,145600,410501199,1358,1358,1358,1352,4905
|
|
20240605,145500,403859158,1359,1358,1359,1358,31
|
|
20240605,145400,403817059,1359,1358,1359,1358,412
|
|
20240605,145300,403257561,1358,1358,1358,1358,309
|
|
20240605,145200,402837939,1358,1357,1358,1357,1767
|
|
20240605,145100,400440119,1357,1356,1357,1356,101
|
|
20240605,145000,400303162,1357,1356,1357,1356,570
|
|
20240605,144900,399530232,1356,1356,1356,1356,0
|
|
20240605,144800,399530232,1356,1356,1356,1356,61
|
|
20240605,144700,399447516,1357,1356,1357,1356,726
|
|
20240605,144600,398462344,1357,1356,1357,1356,105
|
|
20240605,144500,398319959,1356,1356,1357,1356,2037
|
|
20240605,144400,395557786,1357,1356,1357,1356,402
|
|
20240605,144300,395012672,1356,1356,1357,1356,2783
|
|
20240605,144200,391238551,1357,1356,1357,1356,680
|
|
20240605,144100,390316386,1357,1356,1357,1356,201
|
|
20240605,144000,390043729,1357,1356,1357,1356,721
|
|
20240605,143900,389066052,1356,1356,1356,1356,2
|
|
20240605,143800,389063340,1357,1357,1357,1357,0
|
|
20240605,143700,389063340,1357,1357,1357,1357,0
|
|
20240605,143600,389063340,1357,1357,1357,1357,2
|
|
20240605,143500,389060626,1357,1354,1357,1353,859
|
|
20240605,143400,387898394,1355,1355,1355,1355,10
|
|
20240605,143300,387884844,1355,1355,1355,1353,230
|
|
20240605,143200,387573394,1356,1356,1356,1356,0
|
|
20240605,143100,387573394,1356,1353,1357,1353,802
|
|
20240605,143000,386488281,1357,1357,1357,1357,0
|
|
20240605,142900,386488281,1357,1356,1357,1353,1409
|
|
20240605,142800,384581300,1357,1357,1357,1357,2
|
|
20240605,142700,384578586,1357,1357,1357,1357,14
|
|
20240605,142600,384559588,1357,1355,1357,1355,824
|
|
20240605,142500,383443066,1355,1355,1355,1355,699
|
|
20240605,142400,382495921,1357,1356,1357,1356,329
|
|
20240605,142300,382049796,1356,1356,1356,1356,0
|
|
20240605,142200,382049796,1356,1356,1356,1355,21
|
|
20240605,142100,382021321,1356,1355,1357,1355,580
|
|
20240605,142000,381235030,1358,1358,1358,1358,0
|
|
20240605,141900,381235030,1358,1358,1358,1355,255
|
|
20240605,141800,380889193,1359,1357,1359,1357,4433
|
|
20240605,141700,374870178,1357,1357,1357,1357,100
|
|
20240605,141600,374734478,1357,1357,1357,1357,0
|
|
20240605,141500,374734478,1357,1357,1357,1357,0
|
|
20240605,141400,374734478,1357,1357,1357,1357,1
|
|
20240605,141300,374733121,1352,1353,1353,1352,1600
|
|
20240605,141200,372568879,1358,1358,1358,1358,0
|
|
20240605,141100,372568879,1358,1358,1358,1358,0
|
|
20240605,141000,372568879,1358,1358,1358,1358,0
|
|
20240605,140900,372568879,1358,1357,1358,1357,1601
|
|
20240605,140800,370396321,1357,1353,1357,1353,60
|
|
20240605,140700,370315137,1352,1357,1357,1352,1290
|
|
20240605,140600,368565156,1357,1357,1357,1357,0
|
|
20240605,140500,368565156,1357,1357,1357,1357,2
|
|
20240605,140400,368562442,1357,1357,1357,1357,1
|
|
20240605,140300,368561085,1352,1353,1353,1352,1000
|
|
20240605,140200,367209078,1357,1357,1357,1357,11
|
|
20240605,140100,367194151,1357,1357,1357,1357,20
|
|
20240605,140000,367167011,1357,1357,1357,1357,0
|
|
20240605,135900,367167011,1357,1357,1357,1357,1
|
|
20240605,135800,367165654,1352,1353,1353,1352,1873
|
|
20240605,135700,364632545,1358,1358,1358,1358,0
|
|
20240605,135600,364632545,1358,1353,1358,1353,401
|
|
20240605,135500,364089987,1358,1358,1358,1358,0
|
|
20240605,135400,364089987,1358,1358,1358,1358,0
|
|
20240605,135300,364089987,1358,1358,1358,1358,0
|
|
20240605,135200,364089987,1358,1358,1358,1358,3
|
|
20240605,135100,364085913,1359,1359,1359,1359,0
|
|
20240605,135000,364085913,1359,1359,1359,1359,2
|
|
20240605,134900,364083195,1359,1354,1359,1353,31
|
|
20240605,134800,364041245,1359,1359,1359,1359,0
|
|
20240605,134700,364041245,1359,1359,1359,1359,0
|
|
20240605,134600,364041245,1359,1359,1359,1359,0
|
|
20240605,134500,364041245,1359,1359,1359,1359,1
|
|
20240605,134400,364039886,1358,1358,1358,1358,250
|
|
20240605,134300,363700386,1359,1359,1359,1359,0
|
|
20240605,134200,363700386,1359,1354,1359,1353,1672
|
|
20240605,134100,361436515,1354,1357,1359,1354,6430
|
|
20240605,134000,352724429,1358,1357,1358,1357,4684
|
|
20240605,133900,346368231,1356,1356,1357,1356,642
|
|
20240605,133800,345497607,1357,1357,1357,1357,2557
|
|
20240605,133700,342027758,1357,1357,1357,1357,71
|
|
20240605,133600,341931411,1357,1357,1357,1357,0
|
|
20240605,133500,341931411,1357,1357,1357,1357,0
|
|
20240605,133400,341931411,1357,1356,1357,1356,71
|
|
20240605,133300,341835134,1357,1357,1357,1357,0
|
|
20240605,133200,341835134,1357,1357,1357,1357,0
|
|
20240605,133100,341835134,1357,1357,1357,1357,0
|
|
20240605,133000,341835134,1357,1357,1357,1357,2
|
|
20240605,132900,341832420,1356,1356,1356,1356,203
|
|
20240605,132800,341557152,1356,1356,1356,1356,1023
|
|
20240605,132700,340169964,1356,1356,1356,1356,0
|
|
20240605,132600,340169964,1356,1356,1356,1356,0
|
|
20240605,132500,340169964,1356,1356,1356,1356,0
|
|
20240605,132400,340169964,1356,1356,1356,1356,0
|
|
20240605,132300,340169964,1356,1356,1356,1356,0
|
|
20240605,132200,340169964,1356,1356,1356,1356,0
|
|
20240605,132100,340169964,1356,1356,1356,1356,1
|
|
20240605,132000,340168608,1355,1355,1355,1355,1000
|
|
20240605,131900,338813608,1356,1356,1356,1356,0
|
|
20240605,131800,338813608,1356,1356,1356,1356,20
|
|
20240605,131700,338786488,1356,1356,1356,1356,1
|
|
20240605,131600,338785132,1356,1356,1356,1356,51
|
|
20240605,131500,338715976,1355,1355,1355,1355,0
|
|
20240605,131400,338715976,1355,1355,1355,1355,0
|
|
20240605,131300,338715976,1355,1355,1355,1355,0
|
|
20240605,131200,338715976,1355,1355,1355,1355,0
|
|
20240605,131100,338715976,1355,1355,1355,1355,201
|
|
20240605,131000,338443621,1357,1357,1357,1357,0
|
|
20240605,130900,338443621,1357,1357,1357,1357,1
|
|
20240605,130800,338442264,1356,1356,1356,1356,175
|
|
20240605,130700,338204964,1357,1357,1357,1357,1
|
|
20240605,130600,338203607,1356,1356,1356,1356,126
|
|
20240605,130500,338032751,1354,1354,1354,1354,13
|
|
20240605,130400,338015149,1356,1356,1356,1356,1
|
|
20240605,130300,338013793,1354,1354,1354,1354,350
|
|
20240605,130200,337539893,1356,1354,1356,1354,502
|
|
20240605,130100,336860181,1355,1354,1355,1354,1001
|
|
20240605,130000,335504817,1353,1353,1353,1353,150
|
|
20240605,125900,335301867,1354,1354,1354,1354,0
|
|
20240605,125800,335301867,1354,1354,1354,1354,20
|
|
20240605,125700,335274787,1354,1353,1354,1353,9
|
|
20240605,125600,335262609,1354,1354,1354,1354,0
|
|
20240605,125500,335262609,1354,1354,1354,1354,0
|
|
20240605,125400,335262609,1354,1354,1354,1354,3
|
|
20240605,125300,335258547,1354,1355,1355,1354,25
|
|
20240605,125200,335224696,1356,1356,1356,1356,0
|
|
20240605,125100,335224696,1356,1355,1356,1354,4
|
|
20240605,125000,335219277,1356,1356,1356,1356,0
|
|
20240605,124900,335219277,1356,1356,1356,1356,0
|
|
20240605,124800,335219277,1356,1356,1356,1355,11
|
|
20240605,124700,335204367,1355,1355,1355,1355,150
|
|
20240605,124600,335001117,1355,1356,1356,1355,16
|
|
20240605,124500,334979435,1357,1357,1357,1357,1
|
|
20240605,124400,334978078,1357,1357,1357,1357,0
|
|
20240605,124300,334978078,1357,1357,1357,1357,0
|
|
20240605,124200,334978078,1357,1356,1357,1356,10
|
|
20240605,124100,334964517,1356,1356,1356,1356,0
|
|
20240605,124000,334964517,1356,1355,1356,1355,198
|
|
20240605,123900,334696226,1355,1355,1355,1355,992
|
|
20240605,123800,333352066,1355,1354,1355,1354,4285
|
|
20240605,123700,327545892,1355,1355,1355,1355,0
|
|
20240605,123600,327545892,1355,1355,1355,1355,0
|
|
20240605,123500,327545892,1355,1352,1355,1352,2
|
|
20240605,123400,327543185,1351,1351,1351,1351,0
|
|
20240605,123300,327543185,1351,1351,1351,1351,0
|
|
20240605,123200,327543185,1351,1351,1351,1351,695
|
|
20240605,123100,326604240,1351,1351,1351,1351,0
|
|
20240605,123000,326604240,1351,1351,1351,1351,0
|
|
20240605,122900,326604240,1351,1351,1351,1351,0
|
|
20240605,122800,326604240,1351,1353,1353,1351,875
|
|
20240605,122700,325421808,1355,1355,1355,1355,0
|
|
20240605,122600,325421808,1355,1358,1358,1355,3209
|
|
20240605,122500,321072869,1357,1357,1357,1357,0
|
|
20240605,122400,321072869,1357,1357,1357,1357,100
|
|
20240605,122300,320937169,1358,1358,1358,1358,66
|
|
20240605,122200,320847541,1358,1355,1358,1355,294
|
|
20240605,122100,320449168,1358,1358,1358,1358,0
|
|
20240605,122000,320449168,1358,1356,1358,1356,2
|
|
20240605,121900,320446454,1358,1355,1358,1355,322
|
|
20240605,121800,320010084,1355,1355,1355,1355,0
|
|
20240605,121700,320010084,1355,1355,1355,1355,0
|
|
20240605,121600,320010084,1355,1354,1355,1354,1001
|
|
20240605,121500,318654729,1354,1354,1354,1354,30
|
|
20240605,121400,318614109,1354,1348,1354,1348,1534
|
|
20240605,121300,316540673,1354,1354,1354,1354,2
|
|
20240605,121200,316537965,1354,1348,1354,1348,521
|
|
20240605,121100,315835531,1348,1348,1348,1348,0
|
|
20240605,121000,315835531,1348,1348,1348,1348,500
|
|
20240605,120900,315161531,1347,1351,1351,1347,4500
|
|
20240605,120800,309096738,1352,1352,1352,1352,5
|
|
20240605,120700,309089978,1352,1352,1352,1352,10
|
|
20240605,120600,309076458,1352,1352,1352,1352,488
|
|
20240605,120500,308416682,1352,1352,1352,1352,12
|
|
20240605,120400,308400458,1354,1354,1354,1354,0
|
|
20240605,120300,308400458,1354,1354,1354,1354,0
|
|
20240605,120200,308400458,1354,1354,1354,1354,301
|
|
20240605,120100,307992904,1347,1351,1351,1347,6305
|
|
20240605,120000,299493004,1354,1354,1354,1354,0
|
|
20240605,115900,299493004,1354,1352,1354,1352,3010
|
|
20240605,115800,295423464,1354,1354,1354,1354,0
|
|
20240605,115700,295423464,1354,1354,1354,1354,1
|
|
20240605,115600,295422110,1354,1354,1354,1354,0
|
|
20240605,115500,295422110,1354,1354,1354,1354,74
|
|
20240605,115400,295321914,1354,1354,1354,1354,0
|
|
20240605,115300,295321914,1354,1354,1354,1354,1
|
|
20240605,115200,295320560,1349,1349,1349,1349,0
|
|
20240605,115100,295320560,1349,1353,1353,1349,1731
|
|
20240605,115000,292985401,1348,1348,1349,1348,1515
|
|
20240605,114900,290942661,1348,1349,1349,1348,150
|
|
20240605,114800,290740440,1348,1349,1349,1348,594
|
|
20240605,114700,289939698,1348,1348,1348,1348,0
|
|
20240605,114600,289939698,1348,1348,1348,1348,0
|
|
20240605,114500,289939698,1348,1348,1348,1348,0
|
|
20240605,114400,289939698,1348,1348,1349,1348,500
|
|
20240605,114300,289265697,1348,1348,1348,1348,6322
|
|
20240605,114200,280743641,1348,1348,1348,1348,980
|
|
20240605,114100,279422601,1348,1348,1348,1348,1000
|
|
20240605,114000,278074601,1348,1348,1348,1348,1657
|
|
20240605,113900,275840965,1347,1349,1349,1347,4819
|
|
20240605,113800,269343920,1349,1350,1359,1349,1998
|
|
20240605,113700,266647588,1350,1357,1357,1350,35562
|
|
20240605,113600,218568151,1357,1357,1357,1357,124
|
|
20240605,113500,218399883,1357,1356,1357,1356,25
|
|
20240605,113400,218365960,1357,1357,1357,1356,105
|
|
20240605,113300,218223529,1357,1357,1357,1356,16
|
|
20240605,113200,218201822,1356,1356,1356,1356,0
|
|
20240605,113100,218201822,1356,1356,1356,1356,0
|
|
20240605,113000,218201822,1356,1356,1356,1356,0
|
|
20240605,112900,218201822,1356,1357,1357,1356,2
|
|
20240605,112800,218199109,1360,1360,1360,1360,10
|
|
20240605,112700,218185509,1360,1360,1360,1360,0
|
|
20240605,112600,218185509,1360,1360,1360,1360,1
|
|
20240605,112500,218184149,1359,1359,1359,1359,0
|
|
20240605,112400,218184149,1359,1359,1359,1359,10
|
|
20240605,112300,218170559,1356,1356,1356,1356,0
|
|
20240605,112200,218170559,1356,1356,1356,1356,0
|
|
20240605,112100,218170559,1356,1356,1356,1356,29
|
|
20240605,112000,218131235,1356,1357,1357,1356,40
|
|
20240605,111900,218076985,1356,1356,1356,1356,10
|
|
20240605,111800,218063425,1360,1360,1360,1360,0
|
|
20240605,111700,218063425,1360,1360,1360,1360,0
|
|
20240605,111600,218063425,1360,1360,1360,1360,200
|
|
20240605,111500,217791425,1360,1360,1360,1360,0
|
|
20240605,111400,217791425,1360,1360,1360,1360,0
|
|
20240605,111300,217791425,1360,1360,1360,1360,1
|
|
20240605,111200,217790065,1361,1361,1361,1361,0
|
|
20240605,111100,217790065,1361,1356,1361,1354,3071
|
|
20240605,111000,213630858,1356,1358,1358,1356,38
|
|
20240605,110900,213579327,1359,1359,1359,1359,0
|
|
20240605,110800,213579327,1359,1359,1359,1354,80
|
|
20240605,110700,213470765,1359,1354,1361,1354,253
|
|
20240605,110600,213127390,1354,1354,1354,1354,0
|
|
20240605,110500,213127390,1354,1361,1361,1354,9087
|
|
20240605,110400,200790044,1363,1363,1363,1363,0
|
|
20240605,110300,200790044,1363,1363,1363,1363,2
|
|
20240605,110200,200787318,1361,1361,1361,1361,2
|
|
20240605,110100,200784596,1364,1364,1364,1364,0
|
|
20240605,110000,200784596,1364,1364,1364,1364,1
|
|
20240605,105900,200783232,1361,1361,1361,1361,325
|
|
20240605,105800,200340907,1365,1361,1365,1361,234
|
|
20240605,105700,200022429,1361,1365,1365,1361,1504
|
|
20240605,105600,197975469,1362,1366,1366,1362,122
|
|
20240605,105500,197809104,1363,1362,1363,1362,62
|
|
20240605,105400,197724658,1367,1367,1367,1367,0
|
|
20240605,105300,197724658,1367,1367,1367,1367,2
|
|
20240605,105200,197721924,1367,1367,1367,1367,1
|
|
20240605,105100,197720557,1360,1360,1360,1360,141
|
|
20240605,105000,197528797,1360,1361,1361,1360,804
|
|
20240605,104900,196435317,1360,1363,1363,1360,6940
|
|
20240605,104800,186989587,1363,1367,1367,1363,3205
|
|
20240605,104700,182621152,1367,1364,1367,1363,714
|
|
20240605,104600,181647965,1363,1365,1365,1363,98
|
|
20240605,104500,181514389,1364,1364,1364,1364,137
|
|
20240605,104400,181327521,1364,1364,1364,1364,40
|
|
20240605,104300,181272961,1364,1364,1364,1364,5
|
|
20240605,104200,181266141,1364,1364,1364,1364,10
|
|
20240605,104100,181252501,1364,1364,1364,1364,1308
|
|
20240605,104000,179468389,1364,1364,1364,1364,100
|
|
20240605,103900,179331989,1367,1367,1367,1367,0
|
|
20240605,103800,179331989,1367,1367,1367,1367,10
|
|
20240605,103700,179318319,1367,1367,1367,1367,0
|
|
20240605,103600,179318319,1367,1367,1367,1367,6
|
|
20240605,103500,179310117,1368,1368,1368,1368,0
|
|
20240605,103400,179310117,1368,1368,1368,1368,0
|
|
20240605,103300,179310117,1368,1368,1368,1368,0
|
|
20240605,103200,179310117,1368,1368,1368,1368,0
|
|
20240605,103100,179310117,1368,1367,1368,1367,5034
|
|
20240605,103000,172424105,1367,1367,1367,1367,500
|
|
20240605,102900,171740605,1367,1362,1367,1362,58
|
|
20240605,102800,171661329,1367,1367,1367,1367,63
|
|
20240605,102700,171575208,1367,1367,1367,1367,1
|
|
20240605,102600,171573841,1360,1360,1360,1360,0
|
|
20240605,102500,171573841,1360,1360,1360,1360,135
|
|
20240605,102400,171390241,1368,1368,1368,1368,200
|
|
20240605,102300,171116641,1368,1368,1368,1368,0
|
|
20240605,102200,171116641,1368,1368,1368,1368,10
|
|
20240605,102100,171102961,1368,1368,1368,1368,100
|
|
20240605,102000,170966161,1368,1368,1368,1368,0
|
|
20240605,101900,170966161,1368,1368,1368,1368,100
|
|
20240605,101800,170829361,1368,1368,1368,1368,0
|
|
20240605,101700,170829361,1368,1360,1368,1360,1283
|
|
20240605,101600,169084473,1360,1360,1360,1360,0
|
|
20240605,101500,169084473,1360,1360,1360,1360,1
|
|
20240605,101400,169083113,1357,1353,1357,1353,1192
|
|
20240605,101300,167468525,1353,1353,1357,1353,3765
|
|
20240605,101200,162372480,1353,1356,1356,1353,150
|
|
20240605,101100,162169501,1353,1356,1356,1353,500
|
|
20240605,101000,161492388,1356,1356,1356,1356,50
|
|
20240605,100900,161424588,1356,1356,1356,1356,369
|
|
20240605,100800,160924224,1350,1352,1356,1350,6281
|
|
20240605,100700,152434046,1356,1352,1356,1352,41
|
|
20240605,100600,152378610,1351,1356,1356,1351,155
|
|
20240605,100500,152169154,1356,1356,1356,1356,1
|
|
20240605,100400,152167798,1351,1351,1356,1350,4585
|
|
20240605,100300,145974075,1350,1359,1359,1350,16146
|
|
20240605,100200,124140186,1360,1367,1367,1360,11288
|
|
20240605,100100,108781619,1367,1367,1367,1367,2490
|
|
20240605,100000,105377789,1368,1368,1368,1368,54
|
|
20240605,095900,105303917,1368,1368,1368,1361,3393
|
|
20240605,095800,100681587,1368,1368,1368,1364,32
|
|
20240605,095700,100637922,1364,1369,1369,1364,1592
|
|
20240605,095600,98462954,1369,1369,1369,1369,16
|
|
20240605,095500,98441050,1368,1379,1379,1368,8697
|
|
20240605,095400,86539178,1379,1379,1379,1379,101
|
|
20240605,095300,86399899,1381,1381,1381,1381,0
|
|
20240605,095200,86399899,1381,1381,1381,1381,0
|
|
20240605,095100,86399899,1381,1381,1381,1381,0
|
|
20240605,095000,86399899,1381,1381,1381,1381,0
|
|
20240605,094900,86399899,1381,1381,1381,1381,0
|
|
20240605,094800,86399899,1381,1381,1381,1381,2
|
|
20240605,094700,86397137,1381,1381,1381,1381,12
|
|
20240605,094600,86380565,1382,1382,1382,1382,0
|
|
20240605,094500,86380565,1382,1373,1382,1373,16
|
|
20240605,094400,86358588,1373,1373,1373,1373,10000
|
|
20240605,094300,72628588,1382,1382,1382,1382,102
|
|
20240605,094200,72487624,1382,1381,1382,1381,2000
|
|
20240605,094100,69725203,1381,1372,1382,1369,8451
|
|
20240605,094000,58135741,1382,1382,1382,1382,1
|
|
20240605,093900,58134359,1371,1371,1371,1371,483
|
|
20240605,093800,57472166,1383,1384,1384,1383,2
|
|
20240605,093700,57469399,1368,1368,1368,1368,0
|
|
20240605,093600,57469399,1368,1368,1368,1368,0
|
|
20240605,093500,57469399,1368,1375,1385,1368,1200
|
|
20240605,093400,55822353,1370,1370,1370,1370,403
|
|
20240605,093300,55270243,1370,1375,1375,1370,6197
|
|
20240605,093200,46773578,1375,1380,1380,1374,6047
|
|
20240605,093100,38457102,1389,1389,1389,1389,2
|
|
20240605,093000,38454324,1389,1389,1389,1389,72
|
|
20240605,092900,38354316,1389,1389,1389,1389,1
|
|
20240605,092800,38352927,1380,1380,1380,1380,315
|
|
20240605,092700,37918227,1380,1380,1380,1380,0
|
|
20240605,092600,37918227,1380,1380,1380,1380,440
|
|
20240605,092500,37311027,1381,1381,1381,1381,200
|
|
20240605,092400,37034827,1380,1380,1380,1380,0
|
|
20240605,092300,37034827,1380,1381,1381,1380,8938
|
|
20240605,092200,24700386,1389,1389,1389,1389,0
|
|
20240605,092100,24700386,1389,1389,1389,1389,2
|
|
20240605,092000,24697608,1380,1380,1380,1380,50
|
|
20240605,091900,24628608,1380,1380,1380,1380,2665
|
|
20240605,091800,20950908,1380,1380,1380,1380,43
|
|
20240605,091700,20891568,1390,1390,1390,1390,0
|
|
20240605,091600,20891568,1390,1390,1390,1390,41
|
|
20240605,091500,20834578,1390,1380,1390,1379,2628
|
|
20240605,091400,17206912,1381,1381,1381,1381,288
|
|
20240605,091300,16809184,1390,1390,1390,1390,0
|
|
20240605,091200,16809184,1390,1390,1390,1390,0
|
|
20240605,091100,16809184,1390,1390,1390,1390,716
|
|
20240605,091000,15813944,1379,1378,1379,1378,3180
|
|
20240605,090900,11431884,1378,1379,1379,1378,3449
|
|
20240605,090800,6679122,1380,1391,1391,1380,940
|
|
20240605,090700,5378247,1391,1391,1391,1391,100
|
|
20240605,090600,5239147,1391,1391,1391,1390,1294
|
|
20240605,090500,3439696,1391,1400,1400,1391,31
|
|
20240605,090400,3396566,1395,1395,1395,1395,10
|
|
20240605,090300,3382616,1395,1400,1400,1395,1001
|
|
20240605,090200,1981221,1400,1400,1400,1400,500
|
|
20240605,090100,1281221,1400,1400,1405,1400,513
|
|
20240605,090000,562971,1392,1390,1392,1390,405
|