604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190100,222292641,1495,1495,1495,1495,3241
|
|
20240604,190000,222292641,1495,1495,1495,1495,0
|
|
20240604,185900,222292641,1495,1495,1495,1495,0
|
|
20240604,185800,222292641,1495,1495,1495,1495,0
|
|
20240604,185700,222292641,1495,1495,1495,1495,0
|
|
20240604,185600,222292641,1495,1495,1495,1495,0
|
|
20240604,185500,222292641,1495,1495,1495,1495,0
|
|
20240604,185400,222292641,1495,1495,1495,1495,0
|
|
20240604,185300,222292641,1495,1495,1495,1495,0
|
|
20240604,185200,222292641,1495,1495,1495,1495,0
|
|
20240604,185100,222292641,1495,1495,1495,1495,0
|
|
20240604,185000,222292641,1495,1495,1495,1495,0
|
|
20240604,184900,222292641,1495,1495,1495,1495,0
|
|
20240604,184800,222292641,1495,1495,1495,1495,0
|
|
20240604,184700,222292641,1495,1495,1495,1495,0
|
|
20240604,184600,222292641,1495,1495,1495,1495,0
|
|
20240604,184500,222292641,1495,1495,1495,1495,0
|
|
20240604,184400,222292641,1495,1495,1495,1495,0
|
|
20240604,184300,222292641,1495,1495,1495,1495,0
|
|
20240604,184200,222292641,1495,1495,1495,1495,0
|
|
20240604,184100,222292641,1495,1495,1495,1495,0
|
|
20240604,184000,222292641,1495,1495,1495,1495,0
|
|
20240604,183900,222292641,1495,1495,1495,1495,0
|
|
20240604,183800,222292641,1495,1495,1495,1495,0
|
|
20240604,183700,222292641,1495,1495,1495,1495,0
|
|
20240604,183600,222292641,1495,1495,1495,1495,0
|
|
20240604,183500,222292641,1495,1495,1495,1495,0
|
|
20240604,183400,222292641,1495,1495,1495,1495,0
|
|
20240604,183300,222292641,1495,1495,1495,1495,0
|
|
20240604,183200,222292641,1495,1495,1495,1495,0
|
|
20240604,183100,222292641,1495,1495,1495,1495,3241
|
|
20240604,183000,222292641,1495,1495,1495,1495,0
|
|
20240604,182900,222292641,1495,1495,1495,1495,0
|
|
20240604,182800,222292641,1495,1495,1495,1495,0
|
|
20240604,182700,222292641,1495,1495,1495,1495,0
|
|
20240604,182600,222292641,1495,1495,1495,1495,0
|
|
20240604,182500,222292641,1495,1495,1495,1495,0
|
|
20240604,182400,222292641,1495,1495,1495,1495,0
|
|
20240604,182300,222292641,1495,1495,1495,1495,0
|
|
20240604,182200,222292641,1495,1495,1495,1495,0
|
|
20240604,182100,222292641,1495,1495,1495,1495,0
|
|
20240604,182000,222292641,1495,1495,1495,1495,0
|
|
20240604,181900,222292641,1495,1495,1495,1495,0
|
|
20240604,181800,222292641,1495,1495,1495,1495,0
|
|
20240604,181700,222292641,1495,1495,1495,1495,0
|
|
20240604,181600,222292641,1495,1495,1495,1495,0
|
|
20240604,181500,222292641,1495,1495,1495,1495,0
|
|
20240604,181400,222292641,1495,1495,1495,1495,0
|
|
20240604,181300,222292641,1495,1495,1495,1495,0
|
|
20240604,181200,222292641,1495,1495,1495,1495,0
|
|
20240604,181100,222292641,1495,1495,1495,1495,0
|
|
20240604,181000,222292641,1495,1495,1495,1495,0
|
|
20240604,180900,222292641,1495,1495,1495,1495,0
|
|
20240604,180800,222292641,1495,1495,1495,1495,0
|
|
20240604,180700,222292641,1495,1495,1495,1495,0
|
|
20240604,180600,222292641,1495,1495,1495,1495,0
|
|
20240604,180500,222292641,1495,1495,1495,1495,0
|
|
20240604,180400,222292641,1495,1495,1495,1495,0
|
|
20240604,180300,222292641,1495,1495,1495,1495,0
|
|
20240604,180200,222292641,1495,1495,1495,1495,0
|
|
20240604,180100,222292641,1495,1495,1495,1495,3241
|
|
20240604,180000,222292641,1495,1495,1495,1495,0
|
|
20240604,175900,222292641,1495,1495,1495,1495,0
|
|
20240604,175800,222292641,1495,1495,1495,1495,0
|
|
20240604,175700,222292641,1495,1495,1495,1495,0
|
|
20240604,175600,222292641,1495,1495,1495,1495,0
|
|
20240604,175500,222292641,1495,1495,1495,1495,0
|
|
20240604,175400,222292641,1495,1495,1495,1495,0
|
|
20240604,175300,222292641,1495,1495,1495,1495,0
|
|
20240604,175200,222292641,1495,1495,1495,1495,0
|
|
20240604,175100,222292641,1495,1495,1495,1495,0
|
|
20240604,175000,222292641,1495,1495,1495,1495,0
|
|
20240604,174900,222292641,1495,1495,1495,1495,0
|
|
20240604,174800,222292641,1495,1495,1495,1495,0
|
|
20240604,174700,222292641,1495,1495,1495,1495,0
|
|
20240604,174600,222292641,1495,1495,1495,1495,0
|
|
20240604,174500,222292641,1495,1495,1495,1495,0
|
|
20240604,174400,222292641,1495,1495,1495,1495,0
|
|
20240604,174300,222292641,1495,1495,1495,1495,0
|
|
20240604,174200,222292641,1495,1495,1495,1495,0
|
|
20240604,174100,222292641,1495,1495,1495,1495,0
|
|
20240604,174000,222292641,1495,1495,1495,1495,0
|
|
20240604,173900,222292641,1495,1495,1495,1495,0
|
|
20240604,173800,222292641,1495,1495,1495,1495,0
|
|
20240604,173700,222292641,1495,1495,1495,1495,0
|
|
20240604,173600,222292641,1495,1495,1495,1495,0
|
|
20240604,173500,222292641,1495,1495,1495,1495,0
|
|
20240604,173400,222292641,1495,1495,1495,1495,0
|
|
20240604,173300,222292641,1495,1495,1495,1495,0
|
|
20240604,173200,222292641,1495,1495,1495,1495,0
|
|
20240604,173100,222292641,1495,1495,1495,1495,3241
|
|
20240604,173000,222292641,1495,1495,1495,1495,0
|
|
20240604,172900,222292641,1495,1495,1495,1495,0
|
|
20240604,172800,222292641,1495,1495,1495,1495,0
|
|
20240604,172700,222292641,1495,1495,1495,1495,0
|
|
20240604,172600,222292641,1495,1495,1495,1495,0
|
|
20240604,172500,222292641,1495,1495,1495,1495,0
|
|
20240604,172400,222292641,1495,1495,1495,1495,0
|
|
20240604,172300,222292641,1495,1495,1495,1495,0
|
|
20240604,172200,222292641,1495,1495,1495,1495,0
|
|
20240604,172100,222292641,1495,1495,1495,1495,0
|
|
20240604,172000,222292641,1495,1495,1495,1495,0
|
|
20240604,171900,222292641,1495,1495,1495,1495,0
|
|
20240604,171800,222292641,1495,1495,1495,1495,0
|
|
20240604,171700,222292641,1495,1495,1495,1495,0
|
|
20240604,171600,222292641,1495,1495,1495,1495,0
|
|
20240604,171500,222292641,1495,1495,1495,1495,0
|
|
20240604,171400,222292641,1495,1495,1495,1495,0
|
|
20240604,171300,222292641,1495,1495,1495,1495,0
|
|
20240604,171200,222292641,1495,1495,1495,1495,0
|
|
20240604,171100,222292641,1495,1495,1495,1495,0
|
|
20240604,171000,222292641,1495,1495,1495,1495,0
|
|
20240604,170900,222292641,1495,1495,1495,1495,0
|
|
20240604,170800,222292641,1495,1495,1495,1495,0
|
|
20240604,170700,222292641,1495,1495,1495,1495,0
|
|
20240604,170600,222292641,1495,1495,1495,1495,0
|
|
20240604,170500,222292641,1495,1495,1495,1495,0
|
|
20240604,170400,222292641,1495,1495,1495,1495,0
|
|
20240604,170300,222292641,1495,1495,1495,1495,0
|
|
20240604,170200,222292641,1495,1495,1495,1495,0
|
|
20240604,170100,222292641,1495,1495,1495,1495,3241
|
|
20240604,170000,222292641,1495,1495,1495,1495,0
|
|
20240604,165900,222292641,1495,1495,1495,1495,0
|
|
20240604,165800,222292641,1495,1495,1495,1495,0
|
|
20240604,165700,222292641,1495,1495,1495,1495,0
|
|
20240604,165600,222292641,1495,1495,1495,1495,0
|
|
20240604,165500,222292641,1495,1495,1495,1495,0
|
|
20240604,165400,222292641,1495,1495,1495,1495,0
|
|
20240604,165300,222292641,1495,1495,1495,1495,0
|
|
20240604,165200,222292641,1495,1495,1495,1495,0
|
|
20240604,165100,222292641,1495,1495,1495,1495,0
|
|
20240604,165000,222292641,1495,1495,1495,1495,0
|
|
20240604,164900,222292641,1495,1495,1495,1495,0
|
|
20240604,164800,222292641,1495,1495,1495,1495,0
|
|
20240604,164700,222292641,1495,1495,1495,1495,0
|
|
20240604,164600,222292641,1495,1495,1495,1495,0
|
|
20240604,164500,222292641,1495,1495,1495,1495,0
|
|
20240604,164400,222292641,1495,1495,1495,1495,0
|
|
20240604,164300,222292641,1495,1495,1495,1495,0
|
|
20240604,164200,222292641,1495,1495,1495,1495,0
|
|
20240604,164100,222292641,1495,1495,1495,1495,0
|
|
20240604,164000,222292641,1495,1495,1495,1495,0
|
|
20240604,163900,222292641,1495,1495,1495,1495,0
|
|
20240604,163800,222292641,1495,1495,1495,1495,0
|
|
20240604,163700,222292641,1495,1495,1495,1495,0
|
|
20240604,163600,222292641,1495,1495,1495,1495,0
|
|
20240604,163500,222292641,1495,1495,1495,1495,0
|
|
20240604,163400,222292641,1495,1495,1495,1495,0
|
|
20240604,163300,222292641,1495,1495,1495,1495,0
|
|
20240604,163200,222292641,1495,1495,1495,1495,0
|
|
20240604,163100,222292641,1495,1495,1495,1495,3241
|
|
20240604,163000,222292641,1495,1495,1495,1495,0
|
|
20240604,162900,222292641,1495,1495,1495,1495,0
|
|
20240604,162800,222292641,1495,1495,1495,1495,0
|
|
20240604,162700,222292641,1495,1495,1495,1495,0
|
|
20240604,162600,222292641,1495,1495,1495,1495,0
|
|
20240604,162500,222292641,1495,1495,1495,1495,0
|
|
20240604,162400,222292641,1495,1495,1495,1495,0
|
|
20240604,162300,222292641,1495,1495,1495,1495,0
|
|
20240604,162200,222292641,1495,1495,1495,1495,0
|
|
20240604,162100,222292641,1495,1495,1495,1495,0
|
|
20240604,162000,222292641,1495,1495,1495,1495,0
|
|
20240604,161900,222292641,1495,1495,1495,1495,0
|
|
20240604,161800,222292641,1495,1495,1495,1495,0
|
|
20240604,161700,222292641,1495,1495,1495,1495,0
|
|
20240604,161600,222292641,1495,1495,1495,1495,0
|
|
20240604,161500,222292641,1495,1495,1495,1495,0
|
|
20240604,161400,222292641,1495,1495,1495,1495,0
|
|
20240604,161300,222292641,1495,1495,1495,1495,0
|
|
20240604,161200,222292641,1495,1495,1495,1495,0
|
|
20240604,161100,222292641,1495,1495,1495,1495,0
|
|
20240604,161000,222292641,1495,1495,1495,1495,0
|
|
20240604,160900,222292641,1495,1495,1495,1495,0
|
|
20240604,160800,222292641,1495,1495,1495,1495,0
|
|
20240604,160700,222292641,1495,1495,1495,1495,0
|
|
20240604,160600,222292641,1495,1495,1495,1495,0
|
|
20240604,160500,222292641,1495,1495,1495,1495,0
|
|
20240604,160400,222292641,1495,1495,1495,1495,0
|
|
20240604,160300,222292641,1495,1495,1495,1495,0
|
|
20240604,160200,222292641,1495,1495,1495,1495,0
|
|
20240604,160100,222292641,1495,1495,1495,1495,3241
|
|
20240604,160000,222292641,1495,1495,1495,1495,0
|
|
20240604,155900,222292641,1495,1495,1495,1495,0
|
|
20240604,155800,222292641,1495,1495,1495,1495,0
|
|
20240604,155700,222292641,1495,1495,1495,1495,0
|
|
20240604,155600,222292641,1495,1495,1495,1495,0
|
|
20240604,155500,222292641,1495,1495,1495,1495,0
|
|
20240604,155400,222292641,1495,1495,1495,1495,0
|
|
20240604,155300,222292641,1495,1495,1495,1495,0
|
|
20240604,155200,222292641,1495,1495,1495,1495,0
|
|
20240604,155100,222292641,1495,1495,1495,1495,0
|
|
20240604,155000,222292641,1495,1495,1495,1495,0
|
|
20240604,154900,222292641,1495,1495,1495,1495,0
|
|
20240604,154800,222292641,1495,1495,1495,1495,0
|
|
20240604,154700,222292641,1495,1495,1495,1495,0
|
|
20240604,154600,222292641,1495,1495,1495,1495,0
|
|
20240604,154500,222292641,1495,1495,1495,1495,0
|
|
20240604,154400,222292641,1495,1495,1495,1495,0
|
|
20240604,154300,222292641,1495,1495,1495,1495,0
|
|
20240604,154200,222292641,1495,1495,1495,1495,0
|
|
20240604,154100,222292641,1495,1495,1495,1495,0
|
|
20240604,154000,222292641,1495,1495,1495,1495,0
|
|
20240604,153900,222292641,1495,1495,1495,1495,0
|
|
20240604,153800,222292641,1495,1495,1495,1495,0
|
|
20240604,153700,222292641,1495,1495,1495,1495,0
|
|
20240604,153600,222292641,1495,1495,1495,1495,0
|
|
20240604,153500,222292641,1495,1495,1495,1495,0
|
|
20240604,153400,222292641,1495,1495,1495,1495,0
|
|
20240604,153300,222292641,1495,1495,1495,1495,0
|
|
20240604,153200,222292641,1495,1495,1495,1495,0
|
|
20240604,153100,222292641,1495,1495,1495,1495,3241
|
|
20240604,153000,222292641,1495,1495,1495,1495,3241
|
|
20240604,152900,217447346,1494,1494,1494,1494,0
|
|
20240604,152800,217447346,1494,1494,1494,1494,0
|
|
20240604,152700,217447346,1494,1494,1494,1494,0
|
|
20240604,152600,217447346,1494,1494,1494,1494,0
|
|
20240604,152500,217447346,1494,1494,1494,1494,0
|
|
20240604,152400,217447346,1494,1494,1494,1494,0
|
|
20240604,152300,217447346,1494,1494,1494,1494,0
|
|
20240604,152200,217447346,1494,1494,1494,1494,0
|
|
20240604,152100,217447346,1494,1494,1494,1494,0
|
|
20240604,152000,217447346,1494,1494,1494,1494,0
|
|
20240604,151900,217447346,1494,1494,1494,1494,60
|
|
20240604,151800,217357706,1490,1488,1490,1488,3315
|
|
20240604,151700,212418647,1488,1488,1488,1488,1339
|
|
20240604,151600,210426215,1488,1488,1488,1488,2
|
|
20240604,151500,210423239,1489,1489,1489,1489,0
|
|
20240604,151400,210423239,1489,1489,1489,1489,0
|
|
20240604,151300,210423239,1489,1489,1489,1489,223
|
|
20240604,151200,210091192,1489,1489,1489,1489,0
|
|
20240604,151100,210091192,1489,1489,1489,1489,0
|
|
20240604,151000,210091192,1489,1489,1489,1489,19
|
|
20240604,150900,210062901,1482,1482,1482,1482,2
|
|
20240604,150800,210059937,1482,1487,1490,1482,485
|
|
20240604,150700,209337961,1487,1483,1487,1483,678
|
|
20240604,150600,208332285,1481,1481,1481,1481,0
|
|
20240604,150500,208332285,1481,1481,1481,1481,0
|
|
20240604,150400,208332285,1481,1481,1481,1481,0
|
|
20240604,150300,208332285,1481,1481,1481,1481,114
|
|
20240604,150200,208163451,1482,1482,1482,1482,1
|
|
20240604,150100,208161969,1483,1482,1483,1482,644
|
|
20240604,150000,207207481,1482,1482,1482,1482,0
|
|
20240604,145900,207207481,1482,1482,1482,1482,0
|
|
20240604,145800,207207481,1482,1482,1482,1482,311
|
|
20240604,145700,206746579,1482,1482,1482,1482,0
|
|
20240604,145600,206746579,1482,1482,1482,1482,0
|
|
20240604,145500,206746579,1482,1482,1482,1482,0
|
|
20240604,145400,206746579,1482,1481,1482,1481,1508
|
|
20240604,145300,204513223,1481,1481,1481,1481,182
|
|
20240604,145200,204243681,1482,1482,1482,1482,1
|
|
20240604,145100,204242199,1482,1482,1482,1482,1
|
|
20240604,145000,204240717,1482,1482,1482,1482,15
|
|
20240604,144900,204218487,1482,1482,1482,1482,283
|
|
20240604,144800,203799081,1482,1482,1482,1482,10
|
|
20240604,144700,203784261,1482,1482,1482,1482,121
|
|
20240604,144600,203604939,1482,1482,1482,1482,0
|
|
20240604,144500,203604939,1482,1482,1482,1482,0
|
|
20240604,144400,203604939,1482,1482,1482,1482,20
|
|
20240604,144300,203575299,1482,1482,1482,1482,0
|
|
20240604,144200,203575299,1482,1482,1482,1482,566
|
|
20240604,144100,202736487,1483,1483,1483,1483,0
|
|
20240604,144000,202736487,1483,1483,1483,1483,98
|
|
20240604,143900,202591153,1484,1484,1484,1484,6
|
|
20240604,143800,202582249,1483,1483,1483,1483,0
|
|
20240604,143700,202582249,1483,1483,1483,1483,200
|
|
20240604,143600,202285649,1484,1486,1486,1484,7984
|
|
20240604,143500,190429514,1485,1485,1485,1485,47
|
|
20240604,143400,190359719,1485,1485,1485,1485,0
|
|
20240604,143300,190359719,1485,1485,1485,1485,919
|
|
20240604,143200,188995004,1485,1486,1486,1485,3642
|
|
20240604,143100,183586044,1487,1487,1487,1487,581
|
|
20240604,143000,182722097,1488,1488,1488,1488,60
|
|
20240604,142900,182632817,1489,1489,1489,1489,10
|
|
20240604,142800,182617927,1490,1490,1490,1490,223
|
|
20240604,142700,182285657,1490,1490,1490,1490,0
|
|
20240604,142600,182285657,1490,1490,1490,1490,0
|
|
20240604,142500,182285657,1490,1490,1490,1490,0
|
|
20240604,142400,182285657,1490,1490,1490,1490,229
|
|
20240604,142300,181944447,1490,1490,1490,1490,30
|
|
20240604,142200,181899747,1490,1491,1491,1490,2331
|
|
20240604,142100,178425267,1494,1494,1494,1494,0
|
|
20240604,142000,178425267,1494,1494,1494,1494,500
|
|
20240604,141900,177678267,1497,1497,1497,1497,0
|
|
20240604,141800,177678267,1497,1497,1497,1497,2
|
|
20240604,141700,177675273,1497,1497,1497,1497,0
|
|
20240604,141600,177675273,1497,1497,1497,1497,0
|
|
20240604,141500,177675273,1497,1497,1497,1497,1
|
|
20240604,141400,177673776,1497,1497,1497,1497,0
|
|
20240604,141300,177673776,1497,1497,1497,1497,0
|
|
20240604,141200,177673776,1497,1497,1497,1497,1
|
|
20240604,141100,177672279,1497,1497,1497,1497,1000
|
|
20240604,141000,176175279,1491,1491,1491,1491,0
|
|
20240604,140900,176175279,1491,1491,1491,1491,0
|
|
20240604,140800,176175279,1491,1491,1491,1491,0
|
|
20240604,140700,176175279,1491,1491,1491,1491,0
|
|
20240604,140600,176175279,1491,1491,1491,1491,0
|
|
20240604,140500,176175279,1491,1491,1491,1491,0
|
|
20240604,140400,176175279,1491,1491,1491,1491,0
|
|
20240604,140300,176175279,1491,1491,1491,1491,0
|
|
20240604,140200,176175279,1491,1491,1491,1491,961
|
|
20240604,140100,174742428,1490,1494,1494,1490,5542
|
|
20240604,140000,166478345,1495,1495,1495,1495,0
|
|
20240604,135900,166478345,1495,1495,1495,1495,0
|
|
20240604,135800,166478345,1495,1495,1495,1495,0
|
|
20240604,135700,166478345,1495,1495,1495,1495,0
|
|
20240604,135600,166478345,1495,1495,1495,1495,0
|
|
20240604,135500,166478345,1495,1495,1495,1495,0
|
|
20240604,135400,166478345,1495,1495,1495,1495,0
|
|
20240604,135300,166478345,1495,1495,1495,1495,0
|
|
20240604,135200,166478345,1495,1495,1495,1495,0
|
|
20240604,135100,166478345,1495,1495,1495,1495,0
|
|
20240604,135000,166478345,1495,1495,1495,1495,0
|
|
20240604,134900,166478345,1495,1495,1495,1495,0
|
|
20240604,134800,166478345,1495,1495,1495,1495,185
|
|
20240604,134700,166201770,1499,1499,1499,1499,0
|
|
20240604,134600,166201770,1499,1499,1499,1499,0
|
|
20240604,134500,166201770,1499,1499,1499,1499,0
|
|
20240604,134400,166201770,1499,1499,1499,1499,0
|
|
20240604,134300,166201770,1499,1499,1499,1499,10
|
|
20240604,134200,166186780,1499,1499,1499,1499,0
|
|
20240604,134100,166186780,1499,1499,1499,1499,0
|
|
20240604,134000,166186780,1499,1499,1499,1499,0
|
|
20240604,133900,166186780,1499,1499,1499,1499,126
|
|
20240604,133800,165997906,1495,1495,1495,1495,0
|
|
20240604,133700,165997906,1495,1495,1495,1495,0
|
|
20240604,133600,165997906,1495,1495,1495,1495,0
|
|
20240604,133500,165997906,1495,1495,1495,1495,0
|
|
20240604,133400,165997906,1495,1495,1495,1495,5
|
|
20240604,133300,165990431,1499,1499,1499,1499,126
|
|
20240604,133200,165801557,1496,1496,1496,1496,0
|
|
20240604,133100,165801557,1496,1496,1496,1496,0
|
|
20240604,133000,165801557,1496,1496,1496,1496,0
|
|
20240604,132900,165801557,1496,1496,1496,1496,977
|
|
20240604,132800,164339965,1497,1497,1497,1497,1735
|
|
20240604,132700,161742670,1499,1499,1499,1499,0
|
|
20240604,132600,161742670,1499,1499,1499,1499,0
|
|
20240604,132500,161742670,1499,1498,1499,1498,176
|
|
20240604,132400,161479002,1498,1498,1498,1498,0
|
|
20240604,132300,161479002,1498,1498,1498,1498,0
|
|
20240604,132200,161479002,1498,1498,1498,1498,0
|
|
20240604,132100,161479002,1498,1498,1498,1498,0
|
|
20240604,132000,161479002,1498,1498,1498,1498,128
|
|
20240604,131900,161287258,1498,1498,1498,1498,60
|
|
20240604,131800,161197378,1497,1497,1497,1497,0
|
|
20240604,131700,161197378,1497,1497,1497,1497,2565
|
|
20240604,131600,157357573,1497,1497,1497,1497,448
|
|
20240604,131500,156686917,1498,1498,1498,1498,341
|
|
20240604,131400,156176099,1499,1499,1499,1499,0
|
|
20240604,131300,156176099,1499,1499,1499,1499,0
|
|
20240604,131200,156176099,1499,1499,1499,1499,21
|
|
20240604,131100,156144620,1498,1498,1498,1498,400
|
|
20240604,131000,155545420,1499,1499,1499,1499,100
|
|
20240604,130900,155395520,1499,1499,1499,1499,0
|
|
20240604,130800,155395520,1499,1499,1499,1499,0
|
|
20240604,130700,155395520,1499,1499,1499,1499,0
|
|
20240604,130600,155395520,1499,1499,1499,1499,0
|
|
20240604,130500,155395520,1499,1499,1499,1499,0
|
|
20240604,130400,155395520,1499,1499,1499,1499,0
|
|
20240604,130300,155395520,1499,1499,1499,1499,0
|
|
20240604,130200,155395520,1499,1499,1499,1499,10
|
|
20240604,130100,155380530,1499,1499,1499,1499,100
|
|
20240604,130000,155230630,1499,1499,1499,1499,0
|
|
20240604,125900,155230630,1499,1499,1499,1499,1
|
|
20240604,125800,155229131,1500,1500,1500,1500,0
|
|
20240604,125700,155229131,1500,1500,1500,1500,0
|
|
20240604,125600,155229131,1500,1500,1500,1500,0
|
|
20240604,125500,155229131,1500,1500,1500,1500,0
|
|
20240604,125400,155229131,1500,1500,1500,1500,2
|
|
20240604,125300,155226131,1506,1506,1506,1506,0
|
|
20240604,125200,155226131,1506,1506,1506,1506,0
|
|
20240604,125100,155226131,1506,1506,1506,1506,0
|
|
20240604,125000,155226131,1506,1506,1506,1506,0
|
|
20240604,124900,155226131,1506,1506,1506,1506,0
|
|
20240604,124800,155226131,1506,1506,1506,1506,0
|
|
20240604,124700,155226131,1506,1506,1506,1506,0
|
|
20240604,124600,155226131,1506,1506,1506,1506,0
|
|
20240604,124500,155226131,1506,1506,1506,1506,0
|
|
20240604,124400,155226131,1506,1506,1506,1506,0
|
|
20240604,124300,155226131,1506,1502,1506,1502,10
|
|
20240604,124200,155211082,1501,1501,1501,1501,0
|
|
20240604,124100,155211082,1501,1501,1501,1501,0
|
|
20240604,124000,155211082,1501,1500,1501,1500,305
|
|
20240604,123900,154753535,1500,1500,1500,1500,0
|
|
20240604,123800,154753535,1500,1501,1501,1500,1347
|
|
20240604,123700,152731798,1501,1501,1501,1501,2
|
|
20240604,123600,152728796,1501,1501,1501,1501,400
|
|
20240604,123500,152128396,1501,1501,1501,1501,300
|
|
20240604,123400,151678096,1501,1501,1501,1501,1350
|
|
20240604,123300,149651746,1501,1501,1501,1501,550
|
|
20240604,123200,148826196,1506,1506,1506,1506,0
|
|
20240604,123100,148826196,1506,1506,1506,1506,67
|
|
20240604,123000,148725294,1506,1506,1506,1506,200
|
|
20240604,122900,148424094,1507,1506,1507,1506,3
|
|
20240604,122800,148419574,1507,1504,1507,1504,1108
|
|
20240604,122700,146750958,1504,1505,1505,1504,34
|
|
20240604,122600,146699821,1505,1500,1505,1500,160
|
|
20240604,122500,146459307,1492,1492,1492,1492,0
|
|
20240604,122400,146459307,1492,1496,1496,1492,600
|
|
20240604,122300,145563040,1495,1495,1495,1495,1
|
|
20240604,122200,145561545,1494,1504,1506,1494,1522
|
|
20240604,122100,143272737,1504,1503,1504,1503,500
|
|
20240604,122000,142520738,1504,1504,1504,1503,2455
|
|
20240604,121900,138828457,1504,1493,1504,1493,1000
|
|
20240604,121800,137328939,1493,1493,1493,1493,0
|
|
20240604,121700,137328939,1493,1493,1493,1493,0
|
|
20240604,121600,137328939,1493,1493,1493,1493,0
|
|
20240604,121500,137328939,1493,1492,1493,1492,27
|
|
20240604,121400,137288629,1492,1492,1492,1492,0
|
|
20240604,121300,137288629,1492,1489,1492,1489,9803
|
|
20240604,121200,122686736,1490,1490,1490,1490,0
|
|
20240604,121100,122686736,1490,1490,1490,1490,0
|
|
20240604,121000,122686736,1490,1490,1490,1490,0
|
|
20240604,120900,122686736,1490,1490,1490,1490,0
|
|
20240604,120800,122686736,1490,1490,1490,1490,0
|
|
20240604,120700,122686736,1490,1485,1490,1485,718
|
|
20240604,120600,121617506,1485,1485,1485,1485,0
|
|
20240604,120500,121617506,1485,1485,1485,1485,0
|
|
20240604,120400,121617506,1485,1490,1490,1485,770
|
|
20240604,120300,120472922,1493,1493,1493,1493,0
|
|
20240604,120200,120472922,1493,1493,1493,1493,0
|
|
20240604,120100,120472922,1493,1493,1493,1493,0
|
|
20240604,120000,120472922,1493,1493,1493,1493,0
|
|
20240604,115900,120472922,1493,1492,1493,1492,3116
|
|
20240604,115800,115820844,1484,1484,1484,1484,0
|
|
20240604,115700,115820844,1484,1484,1484,1484,0
|
|
20240604,115600,115820844,1484,1484,1484,1484,0
|
|
20240604,115500,115820844,1484,1484,1484,1484,0
|
|
20240604,115400,115820844,1484,1484,1484,1484,2
|
|
20240604,115300,115817876,1484,1484,1484,1484,0
|
|
20240604,115200,115817876,1484,1484,1484,1484,0
|
|
20240604,115100,115817876,1484,1484,1484,1484,0
|
|
20240604,115000,115817876,1484,1484,1484,1484,10
|
|
20240604,114900,115803036,1484,1484,1484,1484,2
|
|
20240604,114800,115800068,1492,1492,1492,1492,0
|
|
20240604,114700,115800068,1492,1492,1492,1492,0
|
|
20240604,114600,115800068,1492,1492,1492,1492,0
|
|
20240604,114500,115800068,1492,1484,1492,1484,57
|
|
20240604,114400,115715424,1484,1484,1484,1484,5
|
|
20240604,114300,115708004,1484,1484,1484,1484,2
|
|
20240604,114200,115705036,1485,1485,1485,1485,5
|
|
20240604,114100,115697611,1493,1488,1493,1488,1000
|
|
20240604,114000,114204839,1488,1488,1488,1488,0
|
|
20240604,113900,114204839,1488,1488,1488,1488,0
|
|
20240604,113800,114204839,1488,1488,1488,1488,0
|
|
20240604,113700,114204839,1488,1486,1488,1484,209
|
|
20240604,113600,113894463,1486,1487,1487,1486,669
|
|
20240604,113500,112900297,1488,1488,1488,1488,0
|
|
20240604,113400,112900297,1488,1488,1488,1488,0
|
|
20240604,113300,112900297,1488,1488,1488,1488,257
|
|
20240604,113200,112517881,1488,1488,1488,1488,2
|
|
20240604,113100,112514905,1490,1490,1490,1490,0
|
|
20240604,113000,112514905,1490,1490,1490,1490,44
|
|
20240604,112900,112449345,1490,1490,1490,1490,0
|
|
20240604,112800,112449345,1490,1490,1490,1490,0
|
|
20240604,112700,112449345,1490,1490,1490,1490,2
|
|
20240604,112600,112446365,1491,1490,1491,1490,3
|
|
20240604,112500,112441894,1490,1490,1490,1490,70
|
|
20240604,112400,112337594,1490,1490,1490,1490,0
|
|
20240604,112300,112337594,1490,1490,1490,1490,0
|
|
20240604,112200,112337594,1490,1490,1490,1490,0
|
|
20240604,112100,112337594,1490,1491,1491,1490,650
|
|
20240604,112000,111368552,1491,1491,1491,1491,2
|
|
20240604,111900,111365570,1491,1491,1491,1491,0
|
|
20240604,111800,111365570,1491,1491,1491,1491,0
|
|
20240604,111700,111365570,1491,1491,1491,1491,400
|
|
20240604,111600,110769170,1493,1493,1493,1493,0
|
|
20240604,111500,110769170,1493,1492,1493,1491,21
|
|
20240604,111400,110737839,1492,1492,1492,1492,400
|
|
20240604,111300,110141039,1492,1491,1492,1491,79
|
|
20240604,111200,110023240,1491,1491,1491,1490,1113
|
|
20240604,111100,108363758,1491,1491,1491,1491,0
|
|
20240604,111000,108363758,1491,1491,1491,1491,0
|
|
20240604,110900,108363758,1491,1491,1491,1491,9
|
|
20240604,110800,108350339,1491,1491,1491,1491,1
|
|
20240604,110700,108348848,1490,1490,1490,1490,0
|
|
20240604,110600,108348848,1490,1490,1490,1490,0
|
|
20240604,110500,108348848,1490,1490,1490,1490,0
|
|
20240604,110400,108348848,1490,1490,1490,1490,0
|
|
20240604,110300,108348848,1490,1492,1492,1490,10
|
|
20240604,110200,108333940,1492,1491,1492,1491,645
|
|
20240604,110100,107371918,1491,1491,1491,1491,183
|
|
20240604,110000,107099065,1491,1491,1491,1491,0
|
|
20240604,105900,107099065,1491,1490,1491,1490,1083
|
|
20240604,105800,105485295,1488,1488,1488,1488,0
|
|
20240604,105700,105485295,1488,1490,1490,1488,22
|
|
20240604,105600,105452519,1490,1490,1490,1490,0
|
|
20240604,105500,105452519,1490,1490,1490,1490,0
|
|
20240604,105400,105452519,1490,1490,1490,1490,0
|
|
20240604,105300,105452519,1490,1489,1490,1489,1300
|
|
20240604,105200,103515550,1487,1487,1487,1487,224
|
|
20240604,105100,103182462,1487,1487,1487,1487,0
|
|
20240604,105000,103182462,1487,1488,1488,1487,500
|
|
20240604,104900,102438654,1488,1488,1488,1488,0
|
|
20240604,104800,102438654,1488,1488,1488,1488,0
|
|
20240604,104700,102438654,1488,1488,1488,1488,0
|
|
20240604,104600,102438654,1488,1488,1488,1488,2
|
|
20240604,104500,102435678,1489,1488,1489,1488,2
|
|
20240604,104400,102432701,1488,1489,1489,1488,11
|
|
20240604,104300,102416332,1483,1483,1483,1483,0
|
|
20240604,104200,102416332,1483,1483,1483,1483,1
|
|
20240604,104100,102414849,1482,1482,1482,1482,0
|
|
20240604,104000,102414849,1482,1489,1489,1482,56
|
|
20240604,103900,102331479,1489,1489,1489,1489,0
|
|
20240604,103800,102331479,1489,1489,1489,1489,0
|
|
20240604,103700,102331479,1489,1489,1489,1489,0
|
|
20240604,103600,102331479,1489,1489,1489,1489,10
|
|
20240604,103500,102316589,1480,1480,1480,1480,2
|
|
20240604,103400,102313629,1480,1480,1480,1480,0
|
|
20240604,103300,102313629,1480,1480,1480,1480,0
|
|
20240604,103200,102313629,1480,1480,1480,1480,0
|
|
20240604,103100,102313629,1480,1490,1490,1480,5001
|
|
20240604,103000,94907778,1483,1483,1483,1483,0
|
|
20240604,102900,94907778,1483,1483,1483,1483,2
|
|
20240604,102800,94904812,1481,1481,1481,1481,121
|
|
20240604,102700,94725611,1481,1490,1490,1481,1326
|
|
20240604,102600,92756319,1490,1490,1490,1490,50
|
|
20240604,102500,92681819,1490,1490,1490,1490,0
|
|
20240604,102400,92681819,1490,1488,1490,1488,404
|
|
20240604,102300,92080665,1488,1488,1488,1488,0
|
|
20240604,102200,92080665,1488,1489,1489,1488,543
|
|
20240604,102100,91272638,1489,1489,1489,1489,68
|
|
20240604,102000,91171386,1488,1488,1488,1488,0
|
|
20240604,101900,91171386,1488,1489,1489,1488,208
|
|
20240604,101800,90861690,1489,1488,1489,1488,217
|
|
20240604,101700,90538580,1487,1487,1487,1487,100
|
|
20240604,101600,90389880,1485,1485,1485,1485,0
|
|
20240604,101500,90389880,1485,1485,1485,1485,0
|
|
20240604,101400,90389880,1485,1485,1485,1485,415
|
|
20240604,101300,89773605,1485,1485,1485,1485,136
|
|
20240604,101200,89571645,1485,1485,1485,1484,2503
|
|
20240604,101100,85854693,1485,1485,1485,1485,395
|
|
20240604,101000,85268118,1488,1488,1488,1488,290
|
|
20240604,100900,84836598,1489,1489,1489,1489,0
|
|
20240604,100800,84836598,1489,1488,1489,1488,64
|
|
20240604,100700,84741364,1485,1485,1485,1485,3
|
|
20240604,100600,84736909,1485,1488,1488,1485,543
|
|
20240604,100500,83930347,1485,1485,1485,1485,323
|
|
20240604,100400,83450692,1485,1485,1485,1485,0
|
|
20240604,100300,83450692,1485,1485,1485,1485,0
|
|
20240604,100200,83450692,1485,1485,1485,1485,0
|
|
20240604,100100,83450692,1485,1485,1485,1485,103
|
|
20240604,100000,83297737,1488,1487,1488,1487,51
|
|
20240604,095900,83221850,1487,1487,1487,1487,1
|
|
20240604,095800,83220363,1488,1487,1488,1487,120
|
|
20240604,095700,83041902,1487,1487,1487,1487,1
|
|
20240604,095600,83040415,1483,1483,1483,1483,0
|
|
20240604,095500,83040415,1483,1483,1483,1483,3
|
|
20240604,095400,83035966,1489,1489,1489,1489,1
|
|
20240604,095300,83034477,1484,1484,1484,1484,400
|
|
20240604,095200,82440877,1484,1489,1489,1484,508
|
|
20240604,095100,81686965,1484,1484,1484,1484,0
|
|
20240604,095000,81686965,1484,1484,1484,1484,2503
|
|
20240604,094900,77972513,1489,1488,1489,1488,1004
|
|
20240604,094800,76477577,1489,1489,1489,1489,78
|
|
20240604,094700,76361435,1489,1489,1489,1489,1
|
|
20240604,094600,76359946,1489,1489,1489,1489,2
|
|
20240604,094500,76356968,1489,1489,1489,1489,10
|
|
20240604,094400,76342078,1482,1489,1489,1482,520
|
|
20240604,094300,75571319,1489,1489,1489,1489,10
|
|
20240604,094200,75556429,1480,1481,1481,1480,888
|
|
20240604,094100,74241578,1489,1480,1489,1480,127
|
|
20240604,094000,74053519,1480,1480,1480,1480,0
|
|
20240604,093900,74053519,1480,1480,1480,1480,0
|
|
20240604,093800,74053519,1480,1480,1480,1480,3
|
|
20240604,093700,74049079,1489,1489,1489,1489,40
|
|
20240604,093600,73989519,1485,1483,1485,1483,1430
|
|
20240604,093500,71868769,1478,1478,1478,1478,0
|
|
20240604,093400,71868769,1478,1478,1478,1478,0
|
|
20240604,093300,71868769,1478,1478,1478,1478,13
|
|
20240604,093200,71849555,1483,1483,1483,1483,0
|
|
20240604,093100,71849555,1483,1483,1483,1483,100
|
|
20240604,093000,71701255,1480,1480,1480,1480,156
|
|
20240604,092900,71470375,1480,1479,1480,1478,2094
|
|
20240604,092800,68375128,1479,1479,1479,1479,0
|
|
20240604,092700,68375128,1479,1480,1480,1479,403
|
|
20240604,092600,67778691,1480,1480,1480,1480,10
|
|
20240604,092500,67763891,1480,1480,1480,1480,15
|
|
20240604,092400,67741691,1480,1480,1480,1480,0
|
|
20240604,092300,67741691,1480,1480,1480,1480,206
|
|
20240604,092200,67436811,1480,1480,1480,1480,16
|
|
20240604,092100,67413131,1480,1481,1481,1480,1013
|
|
20240604,092000,65912881,1481,1483,1483,1481,80
|
|
20240604,091900,65794245,1483,1483,1483,1483,2200
|
|
20240604,091800,62531645,1483,1482,1483,1482,1057
|
|
20240604,091700,60964115,1482,1486,1486,1482,29364
|
|
20240604,091600,17358540,1486,1486,1486,1486,3
|
|
20240604,091500,17354082,1492,1492,1492,1491,134
|
|
20240604,091400,17154196,1491,1491,1491,1491,249
|
|
20240604,091300,16782937,1491,1487,1491,1486,2001
|
|
20240604,091200,13804437,1485,1485,1485,1485,0
|
|
20240604,091100,13804437,1485,1485,1485,1485,0
|
|
20240604,091000,13804437,1485,1490,1491,1485,925
|
|
20240604,090900,12427883,1490,1490,1490,1490,0
|
|
20240604,090800,12427883,1490,1490,1490,1490,0
|
|
20240604,090700,12427883,1490,1487,1490,1486,498
|
|
20240604,090600,11686074,1490,1490,1490,1490,0
|
|
20240604,090500,11686074,1490,1490,1490,1490,151
|
|
20240604,090400,11461084,1490,1489,1490,1489,175
|
|
20240604,090300,11200409,1489,1486,1489,1485,2727
|
|
20240604,090200,7147444,1484,1484,1484,1484,1117
|
|
20240604,090100,5489816,1484,1487,1487,1484,1875
|
|
20240604,090000,2704853,1487,1487,1487,1487,1819
|