601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185800,421900850,1383,1383,1383,1383,4328
|
|
20240610,185700,421900850,1383,1383,1383,1383,0
|
|
20240610,185600,421900850,1383,1383,1383,1383,0
|
|
20240610,185500,421900850,1383,1383,1383,1383,0
|
|
20240610,185400,421900850,1383,1383,1383,1383,0
|
|
20240610,185300,421900850,1383,1383,1383,1383,0
|
|
20240610,185200,421900850,1383,1383,1383,1383,0
|
|
20240610,185100,421900850,1383,1383,1383,1383,0
|
|
20240610,185000,421900850,1383,1383,1383,1383,0
|
|
20240610,184900,421900850,1383,1383,1383,1383,0
|
|
20240610,184800,421900850,1383,1383,1383,1383,0
|
|
20240610,184700,421900850,1383,1383,1383,1383,0
|
|
20240610,184600,421900850,1383,1383,1383,1383,0
|
|
20240610,184500,421900850,1383,1383,1383,1383,0
|
|
20240610,184400,421900850,1383,1383,1383,1383,0
|
|
20240610,184300,421900850,1383,1383,1383,1383,0
|
|
20240610,184200,421900850,1383,1383,1383,1383,0
|
|
20240610,184100,421900850,1383,1383,1383,1383,0
|
|
20240610,184000,421900850,1383,1383,1383,1383,0
|
|
20240610,183900,421900850,1383,1383,1383,1383,0
|
|
20240610,183800,421900850,1383,1383,1383,1383,0
|
|
20240610,183700,421900850,1383,1383,1383,1383,0
|
|
20240610,183600,421900850,1383,1383,1383,1383,0
|
|
20240610,183500,421900850,1383,1383,1383,1383,0
|
|
20240610,183400,421900850,1383,1383,1383,1383,0
|
|
20240610,183300,421900850,1383,1383,1383,1383,0
|
|
20240610,183200,421900850,1383,1383,1383,1383,0
|
|
20240610,183100,421900850,1383,1383,1383,1383,0
|
|
20240610,183000,421900850,1383,1383,1383,1383,0
|
|
20240610,182900,421900850,1383,1383,1383,1383,0
|
|
20240610,182800,421900850,1383,1383,1383,1383,4328
|
|
20240610,182700,421900850,1383,1383,1383,1383,0
|
|
20240610,182600,421900850,1383,1383,1383,1383,0
|
|
20240610,182500,421900850,1383,1383,1383,1383,0
|
|
20240610,182400,421900850,1383,1383,1383,1383,0
|
|
20240610,182300,421900850,1383,1383,1383,1383,0
|
|
20240610,182200,421900850,1383,1383,1383,1383,0
|
|
20240610,182100,421900850,1383,1383,1383,1383,0
|
|
20240610,182000,421900850,1383,1383,1383,1383,0
|
|
20240610,181900,421900850,1383,1383,1383,1383,0
|
|
20240610,181800,421900850,1383,1383,1383,1383,0
|
|
20240610,181700,421900850,1383,1383,1383,1383,0
|
|
20240610,181600,421900850,1383,1383,1383,1383,0
|
|
20240610,181500,421900850,1383,1383,1383,1383,0
|
|
20240610,181400,421900850,1383,1383,1383,1383,0
|
|
20240610,181300,421900850,1383,1383,1383,1383,0
|
|
20240610,181200,421900850,1383,1383,1383,1383,0
|
|
20240610,181100,421900850,1383,1383,1383,1383,0
|
|
20240610,181000,421900850,1383,1383,1383,1383,0
|
|
20240610,180900,421900850,1383,1383,1383,1383,0
|
|
20240610,180800,421900850,1383,1383,1383,1383,0
|
|
20240610,180700,421900850,1383,1383,1383,1383,0
|
|
20240610,180600,421900850,1383,1383,1383,1383,0
|
|
20240610,180500,421900850,1383,1383,1383,1383,0
|
|
20240610,180400,421900850,1383,1383,1383,1383,0
|
|
20240610,180300,421900850,1383,1383,1383,1383,0
|
|
20240610,180200,421900850,1383,1383,1383,1383,0
|
|
20240610,180100,421900850,1383,1383,1383,1383,0
|
|
20240610,180000,421900850,1383,1383,1383,1383,0
|
|
20240610,175900,421900850,1383,1383,1383,1383,0
|
|
20240610,175800,421900850,1383,1383,1383,1383,4328
|
|
20240610,175700,421900850,1383,1383,1383,1383,0
|
|
20240610,175600,421900850,1383,1383,1383,1383,0
|
|
20240610,175500,421900850,1383,1383,1383,1383,0
|
|
20240610,175400,421900850,1383,1383,1383,1383,0
|
|
20240610,175300,421900850,1383,1383,1383,1383,0
|
|
20240610,175200,421900850,1383,1383,1383,1383,0
|
|
20240610,175100,421900850,1383,1383,1383,1383,0
|
|
20240610,175000,421900850,1383,1383,1383,1383,0
|
|
20240610,174900,421900850,1383,1383,1383,1383,0
|
|
20240610,174800,421900850,1383,1383,1383,1383,0
|
|
20240610,174700,421900850,1383,1383,1383,1383,0
|
|
20240610,174600,421900850,1383,1383,1383,1383,0
|
|
20240610,174500,421900850,1383,1383,1383,1383,0
|
|
20240610,174400,421900850,1383,1383,1383,1383,0
|
|
20240610,174300,421900850,1383,1383,1383,1383,0
|
|
20240610,174200,421900850,1383,1383,1383,1383,0
|
|
20240610,174100,421900850,1383,1383,1383,1383,0
|
|
20240610,174000,421900850,1383,1383,1383,1383,0
|
|
20240610,173900,421900850,1383,1383,1383,1383,0
|
|
20240610,173800,421900850,1383,1383,1383,1383,0
|
|
20240610,173700,421900850,1383,1383,1383,1383,0
|
|
20240610,173600,421900850,1383,1383,1383,1383,0
|
|
20240610,173500,421900850,1383,1383,1383,1383,0
|
|
20240610,173400,421900850,1383,1383,1383,1383,0
|
|
20240610,173300,421900850,1383,1383,1383,1383,0
|
|
20240610,173200,421900850,1383,1383,1383,1383,0
|
|
20240610,173100,421900850,1383,1383,1383,1383,0
|
|
20240610,173000,421900850,1383,1383,1383,1383,0
|
|
20240610,172900,421900850,1383,1383,1383,1383,0
|
|
20240610,172800,421900850,1383,1383,1383,1383,4328
|
|
20240610,172700,421900850,1383,1383,1383,1383,0
|
|
20240610,172600,421900850,1383,1383,1383,1383,0
|
|
20240610,172500,421900850,1383,1383,1383,1383,0
|
|
20240610,172400,421900850,1383,1383,1383,1383,0
|
|
20240610,172300,421900850,1383,1383,1383,1383,0
|
|
20240610,172200,421900850,1383,1383,1383,1383,0
|
|
20240610,172100,421900850,1383,1383,1383,1383,0
|
|
20240610,172000,421900850,1383,1383,1383,1383,0
|
|
20240610,171900,421900850,1383,1383,1383,1383,0
|
|
20240610,171800,421900850,1383,1383,1383,1383,0
|
|
20240610,171700,421900850,1383,1383,1383,1383,0
|
|
20240610,171600,421900850,1383,1383,1383,1383,0
|
|
20240610,171500,421900850,1383,1383,1383,1383,0
|
|
20240610,171400,421900850,1383,1383,1383,1383,0
|
|
20240610,171300,421900850,1383,1383,1383,1383,0
|
|
20240610,171200,421900850,1383,1383,1383,1383,0
|
|
20240610,171100,421900850,1383,1383,1383,1383,0
|
|
20240610,171000,421900850,1383,1383,1383,1383,0
|
|
20240610,170900,421900850,1383,1383,1383,1383,0
|
|
20240610,170800,421900850,1383,1383,1383,1383,0
|
|
20240610,170700,421900850,1383,1383,1383,1383,0
|
|
20240610,170600,421900850,1383,1383,1383,1383,0
|
|
20240610,170500,421900850,1383,1383,1383,1383,0
|
|
20240610,170400,421900850,1383,1383,1383,1383,0
|
|
20240610,170300,421900850,1383,1383,1383,1383,0
|
|
20240610,170200,421900850,1383,1383,1383,1383,0
|
|
20240610,170100,421900850,1383,1383,1383,1383,0
|
|
20240610,170000,421900850,1383,1383,1383,1383,0
|
|
20240610,165900,421900850,1383,1383,1383,1383,0
|
|
20240610,165800,421900850,1383,1383,1383,1383,4328
|
|
20240610,165700,421900850,1383,1383,1383,1383,0
|
|
20240610,165600,421900850,1383,1383,1383,1383,0
|
|
20240610,165500,421900850,1383,1383,1383,1383,0
|
|
20240610,165400,421900850,1383,1383,1383,1383,0
|
|
20240610,165300,421900850,1383,1383,1383,1383,0
|
|
20240610,165200,421900850,1383,1383,1383,1383,0
|
|
20240610,165100,421900850,1383,1383,1383,1383,0
|
|
20240610,165000,421900850,1383,1383,1383,1383,0
|
|
20240610,164900,421900850,1383,1383,1383,1383,0
|
|
20240610,164800,421900850,1383,1383,1383,1383,0
|
|
20240610,164700,421900850,1383,1383,1383,1383,0
|
|
20240610,164600,421900850,1383,1383,1383,1383,0
|
|
20240610,164500,421900850,1383,1383,1383,1383,0
|
|
20240610,164400,421900850,1383,1383,1383,1383,0
|
|
20240610,164300,421900850,1383,1383,1383,1383,0
|
|
20240610,164200,421900850,1383,1383,1383,1383,0
|
|
20240610,164100,421900850,1383,1383,1383,1383,0
|
|
20240610,164000,421900850,1383,1383,1383,1383,0
|
|
20240610,163900,421900850,1383,1383,1383,1383,0
|
|
20240610,163800,421900850,1383,1383,1383,1383,0
|
|
20240610,163700,421900850,1383,1383,1383,1383,0
|
|
20240610,163600,421900850,1383,1383,1383,1383,0
|
|
20240610,163500,421900850,1383,1383,1383,1383,0
|
|
20240610,163400,421900850,1383,1383,1383,1383,0
|
|
20240610,163300,421900850,1383,1383,1383,1383,0
|
|
20240610,163200,421900850,1383,1383,1383,1383,0
|
|
20240610,163100,421900850,1383,1383,1383,1383,0
|
|
20240610,163000,421900850,1383,1383,1383,1383,0
|
|
20240610,162900,421900850,1383,1383,1383,1383,0
|
|
20240610,162800,421900850,1383,1383,1383,1383,4328
|
|
20240610,162700,421900850,1383,1383,1383,1383,0
|
|
20240610,162600,421900850,1383,1383,1383,1383,0
|
|
20240610,162500,421900850,1383,1383,1383,1383,0
|
|
20240610,162400,421900850,1383,1383,1383,1383,0
|
|
20240610,162300,421900850,1383,1383,1383,1383,0
|
|
20240610,162200,421900850,1383,1383,1383,1383,0
|
|
20240610,162100,421900850,1383,1383,1383,1383,0
|
|
20240610,162000,421900850,1383,1383,1383,1383,0
|
|
20240610,161900,421900850,1383,1383,1383,1383,0
|
|
20240610,161800,421900850,1383,1383,1383,1383,0
|
|
20240610,161700,421900850,1383,1383,1383,1383,0
|
|
20240610,161600,421900850,1383,1383,1383,1383,0
|
|
20240610,161500,421900850,1383,1383,1383,1383,0
|
|
20240610,161400,421900850,1383,1383,1383,1383,0
|
|
20240610,161300,421900850,1383,1383,1383,1383,0
|
|
20240610,161200,421900850,1383,1383,1383,1383,0
|
|
20240610,161100,421900850,1383,1383,1383,1383,0
|
|
20240610,161000,421900850,1383,1383,1383,1383,0
|
|
20240610,160900,421900850,1383,1383,1383,1383,0
|
|
20240610,160800,421900850,1383,1383,1383,1383,0
|
|
20240610,160700,421900850,1383,1383,1383,1383,0
|
|
20240610,160600,421900850,1383,1383,1383,1383,0
|
|
20240610,160500,421900850,1383,1383,1383,1383,0
|
|
20240610,160400,421900850,1383,1383,1383,1383,0
|
|
20240610,160300,421900850,1383,1383,1383,1383,0
|
|
20240610,160200,421900850,1383,1383,1383,1383,0
|
|
20240610,160100,421900850,1383,1383,1383,1383,0
|
|
20240610,160000,421900850,1383,1383,1383,1383,0
|
|
20240610,155900,421900850,1383,1383,1383,1383,0
|
|
20240610,155800,421900850,1383,1383,1383,1383,4328
|
|
20240610,155700,421900850,1383,1383,1383,1383,0
|
|
20240610,155600,421900850,1383,1383,1383,1383,0
|
|
20240610,155500,421900850,1383,1383,1383,1383,0
|
|
20240610,155400,421900850,1383,1383,1383,1383,0
|
|
20240610,155300,421900850,1383,1383,1383,1383,0
|
|
20240610,155200,421900850,1383,1383,1383,1383,0
|
|
20240610,155100,421900850,1383,1383,1383,1383,0
|
|
20240610,155000,421900850,1383,1383,1383,1383,0
|
|
20240610,154900,421900850,1383,1383,1383,1383,0
|
|
20240610,154800,421900850,1383,1383,1383,1383,0
|
|
20240610,154700,421900850,1383,1383,1383,1383,0
|
|
20240610,154600,421900850,1383,1383,1383,1383,0
|
|
20240610,154500,421900850,1383,1383,1383,1383,0
|
|
20240610,154400,421900850,1383,1383,1383,1383,0
|
|
20240610,154300,421900850,1383,1383,1383,1383,0
|
|
20240610,154200,421900850,1383,1383,1383,1383,0
|
|
20240610,154100,421900850,1383,1383,1383,1383,0
|
|
20240610,154000,421900850,1383,1383,1383,1383,0
|
|
20240610,153900,421900850,1383,1383,1383,1383,0
|
|
20240610,153800,421900850,1383,1383,1383,1383,0
|
|
20240610,153700,421900850,1383,1383,1383,1383,0
|
|
20240610,153600,421900850,1383,1383,1383,1383,0
|
|
20240610,153500,421900850,1383,1383,1383,1383,0
|
|
20240610,153400,421900850,1383,1383,1383,1383,0
|
|
20240610,153300,421900850,1383,1383,1383,1383,0
|
|
20240610,153200,421900850,1383,1383,1383,1383,0
|
|
20240610,153100,421900850,1383,1383,1383,1383,0
|
|
20240610,153000,421900850,1383,1383,1383,1383,4328
|
|
20240610,152900,415915226,1383,1383,1383,1383,0
|
|
20240610,152800,415915226,1383,1383,1383,1383,0
|
|
20240610,152700,415915226,1383,1383,1383,1383,0
|
|
20240610,152600,415915226,1383,1383,1383,1383,0
|
|
20240610,152500,415915226,1383,1383,1383,1383,0
|
|
20240610,152400,415915226,1383,1383,1383,1383,0
|
|
20240610,152300,415915226,1383,1383,1383,1383,0
|
|
20240610,152200,415915226,1383,1383,1383,1383,0
|
|
20240610,152100,415915226,1383,1383,1383,1383,0
|
|
20240610,152000,415915226,1383,1383,1383,1383,0
|
|
20240610,151900,415915226,1383,1378,1383,1378,2202
|
|
20240610,151800,412871049,1380,1380,1380,1380,0
|
|
20240610,151700,412871049,1380,1380,1380,1380,0
|
|
20240610,151600,412871049,1380,1380,1380,1380,1
|
|
20240610,151500,412869669,1383,1383,1383,1383,0
|
|
20240610,151400,412869669,1383,1376,1383,1376,4
|
|
20240610,151300,412864144,1385,1376,1385,1376,1088
|
|
20240610,151200,411357309,1385,1376,1385,1376,564
|
|
20240610,151100,410581119,1386,1386,1386,1386,12
|
|
20240610,151000,410564487,1386,1381,1387,1373,1426
|
|
20240610,150900,408597421,1385,1385,1385,1385,1010
|
|
20240610,150800,407198571,1385,1385,1385,1385,1
|
|
20240610,150700,407197186,1379,1379,1379,1379,0
|
|
20240610,150600,407197186,1379,1378,1385,1378,103
|
|
20240610,150500,407055145,1387,1386,1387,1386,3
|
|
20240610,150400,407050986,1373,1382,1382,1373,5000
|
|
20240610,150300,400166023,1389,1382,1389,1382,4146
|
|
20240610,150200,394435944,1389,1389,1389,1389,0
|
|
20240610,150100,394435944,1389,1389,1389,1389,0
|
|
20240610,150000,394435944,1389,1389,1389,1389,0
|
|
20240610,145900,394435944,1389,1389,1389,1389,2564
|
|
20240610,145800,390874548,1393,1389,1393,1389,6
|
|
20240610,145700,390866198,1389,1389,1389,1389,82
|
|
20240610,145600,390752300,1390,1390,1390,1390,2
|
|
20240610,145500,390749520,1390,1390,1390,1390,22
|
|
20240610,145400,390718940,1391,1395,1395,1391,130
|
|
20240610,145300,390538098,1391,1391,1391,1391,64
|
|
20240610,145200,390449074,1391,1392,1392,1391,3334
|
|
20240610,145100,385808246,1396,1391,1396,1391,571
|
|
20240610,145000,385013980,1391,1396,1396,1391,1024
|
|
20240610,144900,383587685,1397,1397,1397,1397,0
|
|
20240610,144800,383587685,1397,1398,1398,1397,437
|
|
20240610,144700,382976996,1398,1399,1399,1398,1929
|
|
20240610,144600,380279994,1399,1404,1404,1399,2417
|
|
20240610,144500,376894109,1404,1404,1404,1404,206
|
|
20240610,144400,376604885,1404,1407,1407,1404,298
|
|
20240610,144300,376186205,1407,1404,1408,1404,4305
|
|
20240610,144200,370128194,1404,1405,1405,1404,165
|
|
20240610,144100,369896533,1405,1405,1405,1405,2
|
|
20240610,144000,369893723,1407,1404,1407,1404,11
|
|
20240610,143900,369878254,1407,1407,1407,1407,0
|
|
20240610,143800,369878254,1407,1401,1407,1401,61
|
|
20240610,143700,369792446,1406,1405,1406,1401,1932
|
|
20240610,143600,367077473,1405,1405,1405,1401,1204
|
|
20240610,143500,365385857,1405,1406,1406,1401,3
|
|
20240610,143400,365381645,1408,1408,1408,1408,240
|
|
20240610,143300,365043725,1409,1408,1409,1408,3596
|
|
20240610,143200,359978350,1401,1402,1408,1401,533
|
|
20240610,143100,359230883,1402,1408,1409,1402,2058
|
|
20240610,143000,356334481,1409,1408,1409,1408,3826
|
|
20240610,142900,350945410,1397,1410,1410,1397,1652
|
|
20240610,142800,348617960,1410,1385,1410,1385,39852
|
|
20240610,142700,293131283,1386,1386,1386,1386,22
|
|
20240610,142600,293100791,1387,1388,1388,1386,4489
|
|
20240610,142500,286870765,1388,1388,1388,1388,22
|
|
20240610,142400,286840229,1388,1388,1389,1388,6
|
|
20240610,142300,286831900,1389,1387,1389,1387,1759
|
|
20240610,142200,284389168,1387,1385,1387,1385,714
|
|
20240610,142100,283399567,1385,1374,1385,1374,5202
|
|
20240610,142000,276217410,1374,1371,1376,1370,10343
|
|
20240610,141900,262029661,1370,1370,1370,1370,2783
|
|
20240610,141800,258216951,1369,1363,1369,1361,7247
|
|
20240610,141700,248326780,1363,1363,1363,1363,2184
|
|
20240610,141600,245349988,1363,1364,1364,1363,303
|
|
20240610,141500,244936719,1365,1365,1365,1365,148
|
|
20240610,141400,244734699,1365,1365,1365,1365,466
|
|
20240610,141300,244098609,1365,1365,1365,1365,300
|
|
20240610,141200,243689109,1367,1367,1367,1367,200
|
|
20240610,141100,243415709,1367,1363,1367,1363,6547
|
|
20240610,141000,234479283,1363,1363,1363,1363,500
|
|
20240610,140900,233797783,1363,1362,1363,1362,2826
|
|
20240610,140800,229947557,1362,1362,1362,1362,200
|
|
20240610,140700,229675157,1362,1362,1362,1362,0
|
|
20240610,140600,229675157,1362,1362,1362,1362,0
|
|
20240610,140500,229675157,1362,1362,1362,1362,0
|
|
20240610,140400,229675157,1362,1362,1362,1362,5
|
|
20240610,140300,229668347,1362,1362,1362,1362,0
|
|
20240610,140200,229668347,1362,1362,1362,1362,367
|
|
20240610,140100,229168493,1361,1361,1361,1361,2
|
|
20240610,140000,229165771,1361,1361,1361,1361,1
|
|
20240610,135900,229164410,1361,1362,1362,1361,1301
|
|
20240610,135800,227392749,1362,1362,1362,1362,0
|
|
20240610,135700,227392749,1362,1362,1362,1362,0
|
|
20240610,135600,227392749,1362,1362,1362,1362,0
|
|
20240610,135500,227392749,1362,1362,1362,1362,300
|
|
20240610,135400,226984149,1362,1362,1362,1362,0
|
|
20240610,135300,226984149,1362,1362,1362,1362,0
|
|
20240610,135200,226984149,1362,1362,1362,1362,0
|
|
20240610,135100,226984149,1362,1362,1362,1362,0
|
|
20240610,135000,226984149,1362,1362,1362,1362,1
|
|
20240610,134900,226982787,1358,1358,1358,1358,0
|
|
20240610,134800,226982787,1358,1358,1358,1358,0
|
|
20240610,134700,226982787,1358,1358,1358,1358,0
|
|
20240610,134600,226982787,1358,1358,1358,1358,0
|
|
20240610,134500,226982787,1358,1358,1358,1358,0
|
|
20240610,134400,226982787,1358,1358,1358,1358,0
|
|
20240610,134300,226982787,1358,1362,1362,1358,3125
|
|
20240610,134200,222738811,1362,1362,1362,1362,0
|
|
20240610,134100,222738811,1362,1362,1362,1362,0
|
|
20240610,134000,222738811,1362,1362,1362,1362,4
|
|
20240610,133900,222733363,1362,1362,1362,1362,0
|
|
20240610,133800,222733363,1362,1362,1362,1362,0
|
|
20240610,133700,222733363,1362,1362,1362,1362,0
|
|
20240610,133600,222733363,1362,1362,1362,1362,0
|
|
20240610,133500,222733363,1362,1362,1362,1362,1
|
|
20240610,133400,222732001,1360,1360,1360,1360,0
|
|
20240610,133300,222732001,1360,1360,1360,1360,0
|
|
20240610,133200,222732001,1360,1360,1360,1360,0
|
|
20240610,133100,222732001,1360,1361,1361,1360,5000
|
|
20240610,133000,215932000,1362,1362,1362,1362,0
|
|
20240610,132900,215932000,1362,1362,1362,1362,1
|
|
20240610,132800,215930638,1361,1361,1361,1361,0
|
|
20240610,132700,215930638,1361,1361,1361,1361,0
|
|
20240610,132600,215930638,1361,1361,1361,1361,40
|
|
20240610,132500,215876198,1361,1361,1361,1361,10
|
|
20240610,132400,215862588,1361,1361,1361,1361,0
|
|
20240610,132300,215862588,1361,1361,1361,1361,1
|
|
20240610,132200,215861227,1357,1357,1357,1357,1000
|
|
20240610,132100,214504227,1356,1356,1356,1356,0
|
|
20240610,132000,214504227,1356,1356,1356,1356,0
|
|
20240610,131900,214504227,1356,1356,1356,1356,0
|
|
20240610,131800,214504227,1356,1356,1356,1356,0
|
|
20240610,131700,214504227,1356,1359,1359,1356,2697
|
|
20240610,131600,210846975,1356,1356,1356,1356,10
|
|
20240610,131500,210833415,1356,1360,1360,1356,2698
|
|
20240610,131400,207173155,1363,1363,1363,1363,0
|
|
20240610,131300,207173155,1363,1360,1363,1360,5241
|
|
20240610,131200,200030775,1360,1360,1360,1360,34
|
|
20240610,131100,199984535,1360,1360,1360,1360,1
|
|
20240610,131000,199983175,1361,1361,1361,1361,145
|
|
20240610,130900,199785830,1362,1362,1365,1362,4896
|
|
20240610,130800,193111975,1361,1360,1361,1360,1799
|
|
20240610,130700,190663835,1360,1360,1360,1360,1
|
|
20240610,130600,190662475,1360,1360,1360,1360,0
|
|
20240610,130500,190662475,1360,1360,1360,1360,160
|
|
20240610,130400,190444875,1360,1360,1360,1360,0
|
|
20240610,130300,190444875,1360,1360,1360,1360,0
|
|
20240610,130200,190444875,1360,1360,1360,1360,0
|
|
20240610,130100,190444875,1360,1360,1360,1360,0
|
|
20240610,130000,190444875,1360,1360,1360,1360,0
|
|
20240610,125900,190444875,1360,1357,1360,1357,250
|
|
20240610,125800,190104913,1357,1357,1357,1357,0
|
|
20240610,125700,190104913,1357,1357,1357,1357,7
|
|
20240610,125600,190095414,1358,1358,1358,1358,0
|
|
20240610,125500,190095414,1358,1358,1358,1358,0
|
|
20240610,125400,190095414,1358,1358,1358,1358,0
|
|
20240610,125300,190095414,1358,1358,1358,1358,0
|
|
20240610,125200,190095414,1358,1358,1358,1358,0
|
|
20240610,125100,190095414,1358,1358,1358,1358,0
|
|
20240610,125000,190095414,1358,1358,1358,1358,0
|
|
20240610,124900,190095414,1358,1358,1358,1358,0
|
|
20240610,124800,190095414,1358,1359,1359,1358,2
|
|
20240610,124700,190092697,1360,1360,1360,1360,0
|
|
20240610,124600,190092697,1360,1360,1360,1360,0
|
|
20240610,124500,190092697,1360,1360,1360,1360,2
|
|
20240610,124400,190089977,1356,1356,1356,1356,0
|
|
20240610,124300,190089977,1356,1356,1356,1356,0
|
|
20240610,124200,190089977,1356,1356,1356,1356,1
|
|
20240610,124100,190088621,1356,1356,1356,1356,0
|
|
20240610,124000,190088621,1356,1356,1356,1356,0
|
|
20240610,123900,190088621,1356,1356,1356,1356,0
|
|
20240610,123800,190088621,1356,1356,1356,1356,0
|
|
20240610,123700,190088621,1356,1356,1356,1356,0
|
|
20240610,123600,190088621,1356,1356,1356,1356,0
|
|
20240610,123500,190088621,1356,1356,1356,1356,562
|
|
20240610,123400,189326549,1356,1356,1356,1356,0
|
|
20240610,123300,189326549,1356,1356,1356,1356,10
|
|
20240610,123200,189312989,1356,1356,1356,1356,0
|
|
20240610,123100,189312989,1356,1356,1356,1356,1
|
|
20240610,123000,189311633,1356,1356,1356,1356,0
|
|
20240610,122900,189311633,1356,1359,1359,1356,200
|
|
20240610,122800,189040127,1355,1358,1358,1355,99
|
|
20240610,122700,188905976,1359,1359,1359,1359,1
|
|
20240610,122600,188904617,1360,1360,1360,1360,1
|
|
20240610,122500,188903257,1361,1355,1361,1355,201
|
|
20240610,122400,188630896,1355,1355,1355,1355,0
|
|
20240610,122300,188630896,1355,1355,1355,1355,0
|
|
20240610,122200,188630896,1355,1355,1355,1355,0
|
|
20240610,122100,188630896,1355,1355,1355,1355,132
|
|
20240610,122000,188452036,1355,1355,1355,1355,0
|
|
20240610,121900,188452036,1355,1355,1355,1355,0
|
|
20240610,121800,188452036,1355,1355,1355,1355,0
|
|
20240610,121700,188452036,1355,1355,1355,1355,0
|
|
20240610,121600,188452036,1355,1355,1355,1355,0
|
|
20240610,121500,188452036,1355,1355,1355,1355,0
|
|
20240610,121400,188452036,1355,1355,1355,1355,3805
|
|
20240610,121300,183296261,1355,1355,1355,1355,100
|
|
20240610,121200,183160761,1355,1355,1355,1355,1
|
|
20240610,121100,183159406,1355,1355,1355,1355,0
|
|
20240610,121000,183159406,1355,1355,1355,1355,50
|
|
20240610,120900,183091656,1355,1355,1355,1355,21
|
|
20240610,120800,183063201,1355,1355,1355,1355,0
|
|
20240610,120700,183063201,1355,1355,1355,1355,0
|
|
20240610,120600,183063201,1355,1354,1355,1354,1126
|
|
20240610,120500,181538596,1355,1355,1355,1355,1
|
|
20240610,120400,181537241,1355,1355,1355,1355,100
|
|
20240610,120300,181401741,1355,1355,1355,1355,0
|
|
20240610,120200,181401741,1355,1355,1355,1355,0
|
|
20240610,120100,181401741,1355,1357,1357,1355,585
|
|
20240610,120000,180609036,1355,1355,1355,1355,0
|
|
20240610,115900,180609036,1355,1355,1355,1355,0
|
|
20240610,115800,180609036,1355,1355,1355,1355,0
|
|
20240610,115700,180609036,1355,1355,1355,1355,826
|
|
20240610,115600,179489806,1355,1355,1355,1355,0
|
|
20240610,115500,179489806,1355,1355,1355,1355,11
|
|
20240610,115400,179474901,1355,1355,1355,1355,495
|
|
20240610,115300,178804176,1356,1356,1356,1356,20
|
|
20240610,115200,178777056,1356,1356,1356,1356,0
|
|
20240610,115100,178777056,1356,1357,1357,1356,2
|
|
20240610,115000,178774343,1358,1358,1358,1358,0
|
|
20240610,114900,178774343,1358,1358,1358,1358,1
|
|
20240610,114800,178772985,1359,1359,1359,1359,1
|
|
20240610,114700,178771626,1360,1360,1360,1360,0
|
|
20240610,114600,178771626,1360,1360,1360,1360,0
|
|
20240610,114500,178771626,1360,1360,1360,1360,11
|
|
20240610,114400,178756666,1360,1360,1360,1360,0
|
|
20240610,114300,178756666,1360,1360,1360,1360,0
|
|
20240610,114200,178756666,1360,1360,1360,1360,0
|
|
20240610,114100,178756666,1360,1360,1360,1360,10
|
|
20240610,114000,178743066,1356,1356,1356,1356,300
|
|
20240610,113900,178336266,1360,1360,1360,1360,0
|
|
20240610,113800,178336266,1360,1360,1360,1360,1
|
|
20240610,113700,178334906,1355,1355,1355,1355,0
|
|
20240610,113600,178334906,1355,1355,1355,1355,0
|
|
20240610,113500,178334906,1355,1355,1355,1355,40
|
|
20240610,113400,178280706,1362,1357,1362,1355,10001
|
|
20240610,113300,164720583,1357,1357,1357,1357,0
|
|
20240610,113200,164720583,1357,1357,1357,1357,0
|
|
20240610,113100,164720583,1357,1357,1357,1357,2514
|
|
20240610,113000,161309085,1357,1357,1357,1357,100
|
|
20240610,112900,161173385,1357,1357,1357,1357,0
|
|
20240610,112800,161173385,1357,1362,1362,1357,30
|
|
20240610,112700,161132660,1365,1365,1365,1365,0
|
|
20240610,112600,161132660,1365,1365,1365,1365,1
|
|
20240610,112500,161131295,1357,1359,1359,1357,300
|
|
20240610,112400,160724147,1365,1365,1365,1365,0
|
|
20240610,112300,160724147,1365,1365,1365,1365,0
|
|
20240610,112200,160724147,1365,1365,1365,1365,0
|
|
20240610,112100,160724147,1365,1365,1365,1365,210
|
|
20240610,112000,160437497,1366,1366,1366,1366,0
|
|
20240610,111900,160437497,1366,1366,1366,1366,0
|
|
20240610,111800,160437497,1366,1365,1366,1365,649
|
|
20240610,111700,159551163,1366,1366,1366,1366,1
|
|
20240610,111600,159549797,1358,1358,1358,1358,0
|
|
20240610,111500,159549797,1358,1358,1358,1358,0
|
|
20240610,111400,159549797,1358,1359,1359,1358,1400
|
|
20240610,111300,157648191,1360,1360,1360,1360,112
|
|
20240610,111200,157495871,1361,1361,1361,1361,0
|
|
20240610,111100,157495871,1361,1361,1361,1361,500
|
|
20240610,111000,156815371,1361,1361,1361,1361,0
|
|
20240610,110900,156815371,1361,1361,1361,1361,4
|
|
20240610,110800,156809927,1366,1366,1366,1366,0
|
|
20240610,110700,156809927,1366,1366,1366,1366,44
|
|
20240610,110600,156749823,1366,1366,1366,1366,0
|
|
20240610,110500,156749823,1366,1366,1366,1366,0
|
|
20240610,110400,156749823,1366,1366,1366,1366,0
|
|
20240610,110300,156749823,1366,1366,1366,1366,0
|
|
20240610,110200,156749823,1366,1366,1366,1366,0
|
|
20240610,110100,156749823,1366,1366,1366,1366,1
|
|
20240610,110000,156748457,1361,1361,1361,1361,0
|
|
20240610,105900,156748457,1361,1362,1362,1361,10
|
|
20240610,105800,156734842,1366,1366,1366,1366,88
|
|
20240610,105700,156614634,1366,1366,1366,1366,0
|
|
20240610,105600,156614634,1366,1366,1366,1366,50
|
|
20240610,105500,156546334,1366,1366,1366,1366,0
|
|
20240610,105400,156546334,1366,1360,1366,1360,23
|
|
20240610,105300,156515048,1361,1361,1361,1361,1
|
|
20240610,105200,156513687,1362,1362,1362,1362,6
|
|
20240610,105100,156505515,1367,1367,1367,1367,0
|
|
20240610,105000,156505515,1367,1367,1367,1367,0
|
|
20240610,104900,156505515,1367,1367,1367,1367,0
|
|
20240610,104800,156505515,1367,1367,1367,1367,0
|
|
20240610,104700,156505515,1367,1367,1367,1367,0
|
|
20240610,104600,156505515,1367,1367,1367,1367,0
|
|
20240610,104500,156505515,1367,1367,1367,1367,0
|
|
20240610,104400,156505515,1367,1367,1367,1367,0
|
|
20240610,104300,156505515,1367,1367,1367,1367,7
|
|
20240610,104200,156495946,1367,1367,1367,1367,0
|
|
20240610,104100,156495946,1367,1367,1367,1367,48
|
|
20240610,104000,156430330,1367,1367,1367,1367,0
|
|
20240610,103900,156430330,1367,1367,1367,1367,0
|
|
20240610,103800,156430330,1367,1367,1367,1367,0
|
|
20240610,103700,156430330,1367,1367,1367,1367,0
|
|
20240610,103600,156430330,1367,1367,1367,1367,0
|
|
20240610,103500,156430330,1367,1367,1367,1367,0
|
|
20240610,103400,156430330,1367,1366,1367,1366,585
|
|
20240610,103300,155630664,1367,1367,1367,1367,0
|
|
20240610,103200,155630664,1367,1367,1367,1367,0
|
|
20240610,103100,155630664,1367,1367,1367,1367,0
|
|
20240610,103000,155630664,1367,1367,1367,1367,1
|
|
20240610,102900,155629297,1367,1367,1367,1367,1
|
|
20240610,102800,155627930,1356,1356,1356,1356,4215
|
|
20240610,102700,149912390,1356,1356,1356,1356,0
|
|
20240610,102600,149912390,1356,1359,1359,1356,200
|
|
20240610,102500,149640999,1368,1368,1368,1368,0
|
|
20240610,102400,149640999,1368,1368,1368,1368,2
|
|
20240610,102300,149638263,1368,1368,1368,1368,0
|
|
20240610,102200,149638263,1368,1367,1368,1367,2156
|
|
20240610,102100,146690855,1368,1368,1368,1368,1
|
|
20240610,102000,146689487,1355,1355,1355,1355,0
|
|
20240610,101900,146689487,1355,1355,1355,1355,0
|
|
20240610,101800,146689487,1355,1361,1361,1355,5000
|
|
20240610,101700,139909453,1361,1362,1362,1361,300
|
|
20240610,101600,139501122,1365,1365,1365,1365,0
|
|
20240610,101500,139501122,1365,1365,1365,1365,60
|
|
20240610,101400,139419222,1368,1368,1368,1368,0
|
|
20240610,101300,139419222,1368,1368,1368,1368,0
|
|
20240610,101200,139419222,1368,1362,1368,1362,415
|
|
20240610,101100,138853980,1362,1368,1368,1362,10489
|
|
20240610,101000,124567933,1369,1369,1369,1369,1
|
|
20240610,100900,124566564,1369,1369,1369,1369,0
|
|
20240610,100800,124566564,1369,1369,1369,1369,0
|
|
20240610,100700,124566564,1369,1369,1369,1369,18
|
|
20240610,100600,124541922,1369,1367,1369,1367,384
|
|
20240610,100500,124016986,1369,1369,1369,1369,1
|
|
20240610,100400,124015617,1369,1369,1369,1369,13
|
|
20240610,100300,123997820,1367,1367,1367,1367,520
|
|
20240610,100200,123286980,1362,1362,1362,1362,0
|
|
20240610,100100,123286980,1362,1362,1362,1362,0
|
|
20240610,100000,123286980,1362,1366,1366,1362,359
|
|
20240610,095900,122797723,1369,1369,1369,1369,0
|
|
20240610,095800,122797723,1369,1369,1369,1369,2626
|
|
20240610,095700,119202729,1371,1371,1371,1371,83
|
|
20240610,095600,119088936,1370,1371,1371,1370,4000
|
|
20240610,095500,113608886,1373,1373,1373,1373,6
|
|
20240610,095400,113600648,1373,1373,1373,1373,1
|
|
20240610,095300,113599275,1372,1372,1372,1372,271
|
|
20240610,095200,113227463,1370,1369,1370,1369,3695
|
|
20240610,095100,108166691,1369,1369,1369,1369,0
|
|
20240610,095000,108166691,1369,1369,1369,1369,0
|
|
20240610,094900,108166691,1369,1369,1369,1369,0
|
|
20240610,094800,108166691,1369,1369,1369,1369,222
|
|
20240610,094700,107862773,1370,1370,1370,1370,0
|
|
20240610,094600,107862773,1370,1370,1370,1370,0
|
|
20240610,094500,107862773,1370,1367,1370,1367,3893
|
|
20240610,094400,102536182,1363,1363,1363,1363,74
|
|
20240610,094300,102435320,1367,1367,1367,1367,0
|
|
20240610,094200,102435320,1367,1367,1367,1367,0
|
|
20240610,094100,102435320,1367,1363,1367,1363,2
|
|
20240610,094000,102432590,1363,1367,1367,1363,100
|
|
20240610,093900,102296286,1363,1363,1363,1363,509
|
|
20240610,093800,101602519,1363,1366,1369,1363,2302
|
|
20240610,093700,98460167,1367,1366,1367,1366,3583
|
|
20240610,093600,93564787,1365,1363,1365,1363,5143
|
|
20240610,093500,86549855,1363,1351,1363,1351,3461
|
|
20240610,093400,81836212,1357,1357,1357,1357,2
|
|
20240610,093300,81833498,1351,1351,1351,1351,19
|
|
20240610,093200,81807829,1351,1358,1358,1351,812
|
|
20240610,093100,80709263,1351,1352,1353,1351,2300
|
|
20240610,093000,77601610,1351,1362,1362,1351,5432
|
|
20240610,092900,70220053,1362,1362,1362,1362,58
|
|
20240610,092800,70141057,1362,1362,1362,1362,500
|
|
20240610,092700,69460057,1362,1362,1362,1362,8
|
|
20240610,092600,69449161,1363,1359,1363,1354,5112
|
|
20240610,092500,62522577,1363,1363,1363,1363,0
|
|
20240610,092400,62522577,1363,1363,1363,1363,736
|
|
20240610,092300,61519409,1363,1362,1363,1362,1290
|
|
20240610,092200,59761405,1362,1356,1362,1355,1180
|
|
20240610,092100,58162215,1355,1361,1361,1355,2810
|
|
20240610,092000,54351474,1364,1364,1364,1364,216
|
|
20240610,091900,54056850,1364,1364,1364,1364,200
|
|
20240610,091800,53784050,1365,1365,1365,1365,2000
|
|
20240610,091700,51054050,1366,1366,1366,1366,0
|
|
20240610,091600,51054050,1366,1366,1366,1366,0
|
|
20240610,091500,51054050,1366,1366,1366,1366,20
|
|
20240610,091400,51026730,1366,1366,1366,1366,10
|
|
20240610,091300,51013070,1366,1366,1366,1366,0
|
|
20240610,091200,51013070,1366,1359,1366,1359,51
|
|
20240610,091100,50943754,1366,1362,1366,1359,2104
|
|
20240610,091000,48075331,1359,1351,1359,1350,4300
|
|
20240610,090900,42266248,1350,1350,1350,1350,0
|
|
20240610,090800,42266248,1350,1355,1363,1350,4006
|
|
20240610,090700,36855276,1363,1356,1363,1356,2994
|
|
20240610,090600,32795405,1362,1362,1362,1362,520
|
|
20240610,090500,32087165,1363,1355,1363,1350,425
|
|
20240610,090400,31511765,1365,1367,1367,1360,4512
|
|
20240610,090300,25375363,1367,1369,1369,1352,817
|
|
20240610,090200,24257958,1350,1374,1374,1350,1281
|
|
20240610,090100,22526999,1350,1375,1375,1350,4081
|
|
20240610,090000,16960176,1352,1350,1362,1350,12562
|