595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185200,180157501,1799,1799,1799,1799,4393
|
|
20240603,185100,180157501,1799,1799,1799,1799,0
|
|
20240603,185000,180157501,1799,1799,1799,1799,0
|
|
20240603,184900,180157501,1799,1799,1799,1799,0
|
|
20240603,184800,180157501,1799,1799,1799,1799,0
|
|
20240603,184700,180157501,1799,1799,1799,1799,0
|
|
20240603,184600,180157501,1799,1799,1799,1799,0
|
|
20240603,184500,180157501,1799,1799,1799,1799,0
|
|
20240603,184400,180157501,1799,1799,1799,1799,0
|
|
20240603,184300,180157501,1799,1799,1799,1799,0
|
|
20240603,184200,180157501,1799,1799,1799,1799,0
|
|
20240603,184100,180157501,1799,1799,1799,1799,0
|
|
20240603,184000,180157501,1799,1799,1799,1799,0
|
|
20240603,183900,180157501,1799,1799,1799,1799,0
|
|
20240603,183800,180157501,1799,1799,1799,1799,0
|
|
20240603,183700,180157501,1799,1799,1799,1799,0
|
|
20240603,183600,180157501,1799,1799,1799,1799,0
|
|
20240603,183500,180157501,1799,1799,1799,1799,0
|
|
20240603,183400,180157501,1799,1799,1799,1799,0
|
|
20240603,183300,180157501,1799,1799,1799,1799,0
|
|
20240603,183200,180157501,1799,1799,1799,1799,0
|
|
20240603,183100,180157501,1799,1799,1799,1799,0
|
|
20240603,183000,180157501,1799,1799,1799,1799,0
|
|
20240603,182900,180157501,1799,1799,1799,1799,0
|
|
20240603,182800,180157501,1799,1799,1799,1799,0
|
|
20240603,182700,180157501,1799,1799,1799,1799,0
|
|
20240603,182600,180157501,1799,1799,1799,1799,0
|
|
20240603,182500,180157501,1799,1799,1799,1799,0
|
|
20240603,182400,180157501,1799,1799,1799,1799,0
|
|
20240603,182300,180157501,1799,1799,1799,1799,0
|
|
20240603,182200,180157501,1799,1799,1799,1799,4393
|
|
20240603,182100,180157501,1799,1799,1799,1799,0
|
|
20240603,182000,180157501,1799,1799,1799,1799,0
|
|
20240603,181900,180157501,1799,1799,1799,1799,0
|
|
20240603,181800,180157501,1799,1799,1799,1799,0
|
|
20240603,181700,180157501,1799,1799,1799,1799,0
|
|
20240603,181600,180157501,1799,1799,1799,1799,0
|
|
20240603,181500,180157501,1799,1799,1799,1799,0
|
|
20240603,181400,180157501,1799,1799,1799,1799,0
|
|
20240603,181300,180157501,1799,1799,1799,1799,0
|
|
20240603,181200,180157501,1799,1799,1799,1799,0
|
|
20240603,181100,180157501,1799,1799,1799,1799,0
|
|
20240603,181000,180157501,1799,1799,1799,1799,0
|
|
20240603,180900,180157501,1799,1799,1799,1799,0
|
|
20240603,180800,180157501,1799,1799,1799,1799,0
|
|
20240603,180700,180157501,1799,1799,1799,1799,0
|
|
20240603,180600,180157501,1799,1799,1799,1799,0
|
|
20240603,180500,180157501,1799,1799,1799,1799,0
|
|
20240603,180400,180157501,1799,1799,1799,1799,0
|
|
20240603,180300,180157501,1799,1799,1799,1799,0
|
|
20240603,180200,180157501,1799,1799,1799,1799,0
|
|
20240603,180100,180157501,1799,1799,1799,1799,0
|
|
20240603,180000,180157501,1799,1799,1799,1799,0
|
|
20240603,175900,180157501,1799,1799,1799,1799,0
|
|
20240603,175800,180157501,1799,1799,1799,1799,0
|
|
20240603,175700,180157501,1799,1799,1799,1799,0
|
|
20240603,175600,180157501,1799,1799,1799,1799,0
|
|
20240603,175500,180157501,1799,1799,1799,1799,0
|
|
20240603,175400,180157501,1799,1799,1799,1799,0
|
|
20240603,175300,180157501,1799,1799,1799,1799,0
|
|
20240603,175200,180157501,1799,1799,1799,1799,4393
|
|
20240603,175100,180157501,1799,1799,1799,1799,0
|
|
20240603,175000,180157501,1799,1799,1799,1799,0
|
|
20240603,174900,180157501,1799,1799,1799,1799,0
|
|
20240603,174800,180157501,1799,1799,1799,1799,0
|
|
20240603,174700,180157501,1799,1799,1799,1799,0
|
|
20240603,174600,180157501,1799,1799,1799,1799,0
|
|
20240603,174500,180157501,1799,1799,1799,1799,0
|
|
20240603,174400,180157501,1799,1799,1799,1799,0
|
|
20240603,174300,180157501,1799,1799,1799,1799,0
|
|
20240603,174200,180157501,1799,1799,1799,1799,0
|
|
20240603,174100,180157501,1799,1799,1799,1799,0
|
|
20240603,174000,180157501,1799,1799,1799,1799,0
|
|
20240603,173900,180157501,1799,1799,1799,1799,0
|
|
20240603,173800,180157501,1799,1799,1799,1799,0
|
|
20240603,173700,180157501,1799,1799,1799,1799,0
|
|
20240603,173600,180157501,1799,1799,1799,1799,0
|
|
20240603,173500,180157501,1799,1799,1799,1799,0
|
|
20240603,173400,180157501,1799,1799,1799,1799,0
|
|
20240603,173300,180157501,1799,1799,1799,1799,0
|
|
20240603,173200,180157501,1799,1799,1799,1799,0
|
|
20240603,173100,180157501,1799,1799,1799,1799,0
|
|
20240603,173000,180157501,1799,1799,1799,1799,0
|
|
20240603,172900,180157501,1799,1799,1799,1799,0
|
|
20240603,172800,180157501,1799,1799,1799,1799,0
|
|
20240603,172700,180157501,1799,1799,1799,1799,0
|
|
20240603,172600,180157501,1799,1799,1799,1799,0
|
|
20240603,172500,180157501,1799,1799,1799,1799,0
|
|
20240603,172400,180157501,1799,1799,1799,1799,0
|
|
20240603,172300,180157501,1799,1799,1799,1799,0
|
|
20240603,172200,180157501,1799,1799,1799,1799,4393
|
|
20240603,172100,180157501,1799,1799,1799,1799,0
|
|
20240603,172000,180157501,1799,1799,1799,1799,0
|
|
20240603,171900,180157501,1799,1799,1799,1799,0
|
|
20240603,171800,180157501,1799,1799,1799,1799,0
|
|
20240603,171700,180157501,1799,1799,1799,1799,0
|
|
20240603,171600,180157501,1799,1799,1799,1799,0
|
|
20240603,171500,180157501,1799,1799,1799,1799,0
|
|
20240603,171400,180157501,1799,1799,1799,1799,0
|
|
20240603,171300,180157501,1799,1799,1799,1799,0
|
|
20240603,171200,180157501,1799,1799,1799,1799,0
|
|
20240603,171100,180157501,1799,1799,1799,1799,0
|
|
20240603,171000,180157501,1799,1799,1799,1799,0
|
|
20240603,170900,180157501,1799,1799,1799,1799,0
|
|
20240603,170800,180157501,1799,1799,1799,1799,0
|
|
20240603,170700,180157501,1799,1799,1799,1799,0
|
|
20240603,170600,180157501,1799,1799,1799,1799,0
|
|
20240603,170500,180157501,1799,1799,1799,1799,0
|
|
20240603,170400,180157501,1799,1799,1799,1799,0
|
|
20240603,170300,180157501,1799,1799,1799,1799,0
|
|
20240603,170200,180157501,1799,1799,1799,1799,0
|
|
20240603,170100,180157501,1799,1799,1799,1799,0
|
|
20240603,170000,180157501,1799,1799,1799,1799,0
|
|
20240603,165900,180157501,1799,1799,1799,1799,0
|
|
20240603,165800,180157501,1799,1799,1799,1799,0
|
|
20240603,165700,180157501,1799,1799,1799,1799,0
|
|
20240603,165600,180157501,1799,1799,1799,1799,0
|
|
20240603,165500,180157501,1799,1799,1799,1799,0
|
|
20240603,165400,180157501,1799,1799,1799,1799,0
|
|
20240603,165300,180157501,1799,1799,1799,1799,0
|
|
20240603,165200,180157501,1799,1799,1799,1799,4393
|
|
20240603,165100,180157501,1799,1799,1799,1799,0
|
|
20240603,165000,180157501,1799,1799,1799,1799,0
|
|
20240603,164900,180157501,1799,1799,1799,1799,0
|
|
20240603,164800,180157501,1799,1799,1799,1799,0
|
|
20240603,164700,180157501,1799,1799,1799,1799,0
|
|
20240603,164600,180157501,1799,1799,1799,1799,0
|
|
20240603,164500,180157501,1799,1799,1799,1799,0
|
|
20240603,164400,180157501,1799,1799,1799,1799,0
|
|
20240603,164300,180157501,1799,1799,1799,1799,0
|
|
20240603,164200,180157501,1799,1799,1799,1799,0
|
|
20240603,164100,180157501,1799,1799,1799,1799,0
|
|
20240603,164000,180157501,1799,1799,1799,1799,0
|
|
20240603,163900,180157501,1799,1799,1799,1799,0
|
|
20240603,163800,180157501,1799,1799,1799,1799,0
|
|
20240603,163700,180157501,1799,1799,1799,1799,0
|
|
20240603,163600,180157501,1799,1799,1799,1799,0
|
|
20240603,163500,180157501,1799,1799,1799,1799,0
|
|
20240603,163400,180157501,1799,1799,1799,1799,0
|
|
20240603,163300,180157501,1799,1799,1799,1799,0
|
|
20240603,163200,180157501,1799,1799,1799,1799,0
|
|
20240603,163100,180157501,1799,1799,1799,1799,0
|
|
20240603,163000,180157501,1799,1799,1799,1799,0
|
|
20240603,162900,180157501,1799,1799,1799,1799,0
|
|
20240603,162800,180157501,1799,1799,1799,1799,0
|
|
20240603,162700,180157501,1799,1799,1799,1799,0
|
|
20240603,162600,180157501,1799,1799,1799,1799,0
|
|
20240603,162500,180157501,1799,1799,1799,1799,0
|
|
20240603,162400,180157501,1799,1799,1799,1799,0
|
|
20240603,162300,180157501,1799,1799,1799,1799,0
|
|
20240603,162200,180157501,1799,1799,1799,1799,4393
|
|
20240603,162100,180157501,1799,1799,1799,1799,0
|
|
20240603,162000,180157501,1799,1799,1799,1799,0
|
|
20240603,161900,180157501,1799,1799,1799,1799,0
|
|
20240603,161800,180157501,1799,1799,1799,1799,0
|
|
20240603,161700,180157501,1799,1799,1799,1799,0
|
|
20240603,161600,180157501,1799,1799,1799,1799,0
|
|
20240603,161500,180157501,1799,1799,1799,1799,0
|
|
20240603,161400,180157501,1799,1799,1799,1799,0
|
|
20240603,161300,180157501,1799,1799,1799,1799,0
|
|
20240603,161200,180157501,1799,1799,1799,1799,0
|
|
20240603,161100,180157501,1799,1799,1799,1799,0
|
|
20240603,161000,180157501,1799,1799,1799,1799,0
|
|
20240603,160900,180157501,1799,1799,1799,1799,0
|
|
20240603,160800,180157501,1799,1799,1799,1799,0
|
|
20240603,160700,180157501,1799,1799,1799,1799,0
|
|
20240603,160600,180157501,1799,1799,1799,1799,0
|
|
20240603,160500,180157501,1799,1799,1799,1799,0
|
|
20240603,160400,180157501,1799,1799,1799,1799,0
|
|
20240603,160300,180157501,1799,1799,1799,1799,0
|
|
20240603,160200,180157501,1799,1799,1799,1799,0
|
|
20240603,160100,180157501,1799,1799,1799,1799,0
|
|
20240603,160000,180157501,1799,1799,1799,1799,0
|
|
20240603,155900,180157501,1799,1799,1799,1799,0
|
|
20240603,155800,180157501,1799,1799,1799,1799,0
|
|
20240603,155700,180157501,1799,1799,1799,1799,0
|
|
20240603,155600,180157501,1799,1799,1799,1799,0
|
|
20240603,155500,180157501,1799,1799,1799,1799,0
|
|
20240603,155400,180157501,1799,1799,1799,1799,0
|
|
20240603,155300,180157501,1799,1799,1799,1799,0
|
|
20240603,155200,180157501,1799,1799,1799,1799,4393
|
|
20240603,155100,180157501,1799,1799,1799,1799,0
|
|
20240603,155000,180157501,1799,1799,1799,1799,0
|
|
20240603,154900,180157501,1799,1799,1799,1799,0
|
|
20240603,154800,180157501,1799,1799,1799,1799,0
|
|
20240603,154700,180157501,1799,1799,1799,1799,0
|
|
20240603,154600,180157501,1799,1799,1799,1799,0
|
|
20240603,154500,180157501,1799,1799,1799,1799,0
|
|
20240603,154400,180157501,1799,1799,1799,1799,0
|
|
20240603,154300,180157501,1799,1799,1799,1799,0
|
|
20240603,154200,180157501,1799,1799,1799,1799,0
|
|
20240603,154100,180157501,1799,1799,1799,1799,0
|
|
20240603,154000,180157501,1799,1799,1799,1799,0
|
|
20240603,153900,180157501,1799,1799,1799,1799,0
|
|
20240603,153800,180157501,1799,1799,1799,1799,0
|
|
20240603,153700,180157501,1799,1799,1799,1799,0
|
|
20240603,153600,180157501,1799,1799,1799,1799,0
|
|
20240603,153500,180157501,1799,1799,1799,1799,0
|
|
20240603,153400,180157501,1799,1799,1799,1799,0
|
|
20240603,153300,180157501,1799,1799,1799,1799,0
|
|
20240603,153200,180157501,1799,1799,1799,1799,0
|
|
20240603,153100,180157501,1799,1799,1799,1799,0
|
|
20240603,153000,180157501,1799,1799,1799,1799,4393
|
|
20240603,152900,172254494,1803,1803,1803,1803,0
|
|
20240603,152800,172254494,1803,1803,1803,1803,0
|
|
20240603,152700,172254494,1803,1803,1803,1803,0
|
|
20240603,152600,172254494,1803,1803,1803,1803,0
|
|
20240603,152500,172254494,1803,1803,1803,1803,0
|
|
20240603,152400,172254494,1803,1803,1803,1803,0
|
|
20240603,152300,172254494,1803,1803,1803,1803,0
|
|
20240603,152200,172254494,1803,1803,1803,1803,0
|
|
20240603,152100,172254494,1803,1803,1803,1803,0
|
|
20240603,152000,172254494,1803,1803,1803,1803,0
|
|
20240603,151900,172254494,1803,1803,1803,1803,1
|
|
20240603,151800,172252691,1803,1803,1803,1803,101
|
|
20240603,151700,172070588,1803,1803,1803,1803,1
|
|
20240603,151600,172068785,1801,1803,1803,1801,5
|
|
20240603,151500,172059778,1801,1801,1801,1801,3
|
|
20240603,151400,172054375,1801,1801,1801,1801,14
|
|
20240603,151300,172029161,1801,1802,1802,1801,207
|
|
20240603,151200,171656206,1803,1801,1803,1801,55
|
|
20240603,151100,171557097,1801,1801,1801,1801,7
|
|
20240603,151000,171544490,1801,1801,1801,1801,7
|
|
20240603,150900,171531883,1801,1801,1801,1801,5
|
|
20240603,150800,171522878,1801,1803,1803,1801,27
|
|
20240603,150700,171474211,1803,1801,1803,1801,39
|
|
20240603,150600,171403922,1800,1800,1800,1800,7
|
|
20240603,150500,171391322,1800,1802,1802,1800,7
|
|
20240603,150400,171378718,1800,1802,1803,1800,66
|
|
20240603,150300,171259742,1800,1800,1803,1800,8
|
|
20240603,150200,171245337,1803,1802,1803,1800,41
|
|
20240603,150100,171171522,1800,1800,1803,1800,13
|
|
20240603,150000,171148107,1800,1801,1801,1800,415
|
|
20240603,145900,170400694,1801,1801,1801,1801,7
|
|
20240603,145800,170388087,1801,1801,1803,1801,28
|
|
20240603,145700,170337617,1801,1801,1801,1801,55
|
|
20240603,145600,170238562,1801,1801,1803,1801,23
|
|
20240603,145500,170197107,1804,1803,1804,1803,55
|
|
20240603,145400,170097937,1804,1804,1804,1804,0
|
|
20240603,145300,170097937,1804,1803,1804,1803,26
|
|
20240603,145200,170051034,1804,1804,1804,1804,15
|
|
20240603,145100,170023974,1804,1803,1804,1803,45
|
|
20240603,145000,169942795,1804,1804,1804,1804,0
|
|
20240603,144900,169942795,1804,1804,1804,1804,0
|
|
20240603,144800,169942795,1804,1804,1804,1804,0
|
|
20240603,144700,169942795,1804,1804,1804,1804,0
|
|
20240603,144600,169942795,1804,1804,1804,1804,4
|
|
20240603,144500,169935579,1804,1804,1804,1804,25
|
|
20240603,144400,169890479,1804,1804,1804,1804,6
|
|
20240603,144300,169879655,1804,1804,1804,1804,24
|
|
20240603,144200,169836359,1801,1802,1802,1801,1000
|
|
20240603,144100,168034457,1804,1804,1804,1804,0
|
|
20240603,144000,168034457,1804,1802,1804,1802,120
|
|
20240603,143900,167818191,1803,1803,1803,1803,0
|
|
20240603,143800,167818191,1803,1803,1803,1802,28
|
|
20240603,143700,167767727,1803,1803,1803,1803,0
|
|
20240603,143600,167767727,1803,1803,1803,1803,10
|
|
20240603,143500,167749697,1803,1803,1803,1803,0
|
|
20240603,143400,167749697,1803,1803,1803,1803,0
|
|
20240603,143300,167749697,1803,1803,1803,1803,1000
|
|
20240603,143200,165946697,1803,1803,1803,1803,200
|
|
20240603,143100,165586097,1803,1802,1803,1802,73
|
|
20240603,143000,165454550,1802,1802,1802,1802,306
|
|
20240603,142900,164903138,1802,1802,1802,1802,0
|
|
20240603,142800,164903138,1802,1802,1802,1802,1
|
|
20240603,142700,164901336,1800,1800,1800,1800,6
|
|
20240603,142600,164890536,1802,1802,1802,1802,0
|
|
20240603,142500,164890536,1802,1802,1802,1802,0
|
|
20240603,142400,164890536,1802,1802,1802,1802,1
|
|
20240603,142300,164888734,1799,1799,1799,1799,0
|
|
20240603,142200,164888734,1799,1800,1800,1799,4379
|
|
20240603,142100,157010868,1803,1803,1803,1803,1
|
|
20240603,142000,157009065,1803,1803,1803,1803,0
|
|
20240603,141900,157009065,1803,1803,1803,1803,0
|
|
20240603,141800,157009065,1803,1803,1803,1803,1
|
|
20240603,141700,157007262,1803,1803,1803,1803,0
|
|
20240603,141600,157007262,1803,1803,1803,1803,0
|
|
20240603,141500,157007262,1803,1803,1803,1803,1
|
|
20240603,141400,157005459,1800,1800,1800,1800,116
|
|
20240603,141300,156796659,1799,1799,1799,1799,90
|
|
20240603,141200,156634749,1799,1799,1799,1799,0
|
|
20240603,141100,156634749,1799,1799,1799,1799,27
|
|
20240603,141000,156586176,1799,1799,1799,1799,634
|
|
20240603,140900,155445610,1800,1800,1800,1800,0
|
|
20240603,140800,155445610,1800,1800,1800,1800,0
|
|
20240603,140700,155445610,1800,1800,1800,1800,1
|
|
20240603,140600,155443810,1798,1799,1799,1798,96
|
|
20240603,140500,155271108,1799,1799,1799,1799,0
|
|
20240603,140400,155271108,1799,1799,1799,1799,1
|
|
20240603,140300,155269309,1799,1799,1799,1799,0
|
|
20240603,140200,155269309,1799,1799,1799,1799,494
|
|
20240603,140100,154380603,1800,1800,1800,1800,0
|
|
20240603,140000,154380603,1800,1800,1800,1800,6
|
|
20240603,135900,154369803,1800,1800,1800,1800,0
|
|
20240603,135800,154369803,1800,1800,1800,1800,0
|
|
20240603,135700,154369803,1800,1800,1800,1800,0
|
|
20240603,135600,154369803,1800,1800,1800,1800,0
|
|
20240603,135500,154369803,1800,1800,1800,1800,35
|
|
20240603,135400,154306803,1800,1800,1800,1800,2
|
|
20240603,135300,154303203,1800,1800,1800,1800,0
|
|
20240603,135200,154303203,1800,1800,1800,1800,0
|
|
20240603,135100,154303203,1800,1801,1801,1800,278
|
|
20240603,135000,153802802,1800,1800,1800,1800,0
|
|
20240603,134900,153802802,1800,1800,1800,1800,0
|
|
20240603,134800,153802802,1800,1801,1801,1800,3000
|
|
20240603,134700,148402598,1802,1802,1802,1802,50
|
|
20240603,134600,148312498,1802,1802,1802,1802,0
|
|
20240603,134500,148312498,1802,1802,1802,1802,0
|
|
20240603,134400,148312498,1802,1802,1802,1802,0
|
|
20240603,134300,148312498,1802,1802,1802,1802,10
|
|
20240603,134200,148294478,1802,1802,1802,1802,1
|
|
20240603,134100,148292676,1803,1803,1803,1803,0
|
|
20240603,134000,148292676,1803,1803,1803,1803,0
|
|
20240603,133900,148292676,1803,1803,1803,1803,70
|
|
20240603,133800,148166466,1802,1802,1802,1802,253
|
|
20240603,133700,147710560,1803,1803,1803,1803,0
|
|
20240603,133600,147710560,1803,1803,1803,1803,22
|
|
20240603,133500,147670894,1804,1804,1804,1804,0
|
|
20240603,133400,147670894,1804,1804,1804,1804,0
|
|
20240603,133300,147670894,1804,1804,1804,1804,60
|
|
20240603,133200,147562654,1804,1804,1804,1804,0
|
|
20240603,133100,147562654,1804,1804,1804,1804,95
|
|
20240603,133000,147391274,1804,1804,1804,1804,6
|
|
20240603,132900,147380450,1804,1804,1804,1804,0
|
|
20240603,132800,147380450,1804,1804,1804,1804,0
|
|
20240603,132700,147380450,1804,1804,1804,1804,0
|
|
20240603,132600,147380450,1804,1804,1804,1804,107
|
|
20240603,132500,147187422,1804,1804,1804,1804,0
|
|
20240603,132400,147187422,1804,1804,1804,1804,0
|
|
20240603,132300,147187422,1804,1804,1804,1804,0
|
|
20240603,132200,147187422,1804,1804,1804,1804,0
|
|
20240603,132100,147187422,1804,1804,1804,1804,0
|
|
20240603,132000,147187422,1804,1803,1804,1803,566
|
|
20240603,131900,146166446,1803,1803,1803,1803,15
|
|
20240603,131800,146139401,1803,1803,1803,1803,1
|
|
20240603,131700,146137598,1803,1803,1803,1803,4
|
|
20240603,131600,146130386,1804,1804,1804,1804,1
|
|
20240603,131500,146128582,1801,1801,1801,1801,0
|
|
20240603,131400,146128582,1801,1801,1801,1801,0
|
|
20240603,131300,146128582,1801,1803,1803,1801,150
|
|
20240603,131200,145858352,1800,1800,1800,1800,0
|
|
20240603,131100,145858352,1800,1800,1800,1800,0
|
|
20240603,131000,145858352,1800,1800,1800,1800,0
|
|
20240603,130900,145858352,1800,1800,1800,1800,0
|
|
20240603,130800,145858352,1800,1800,1800,1800,0
|
|
20240603,130700,145858352,1800,1800,1800,1800,0
|
|
20240603,130600,145858352,1800,1800,1800,1800,0
|
|
20240603,130500,145858352,1800,1800,1800,1800,0
|
|
20240603,130400,145858352,1800,1800,1800,1800,0
|
|
20240603,130300,145858352,1800,1800,1800,1800,4
|
|
20240603,130200,145851152,1807,1807,1807,1807,0
|
|
20240603,130100,145851152,1807,1807,1807,1807,0
|
|
20240603,130000,145851152,1807,1807,1807,1807,17
|
|
20240603,125900,145820433,1806,1806,1806,1806,60
|
|
20240603,125800,145712073,1797,1797,1797,1797,0
|
|
20240603,125700,145712073,1797,1797,1797,1797,0
|
|
20240603,125600,145712073,1797,1797,1797,1797,0
|
|
20240603,125500,145712073,1797,1797,1797,1797,0
|
|
20240603,125400,145712073,1797,1797,1797,1797,0
|
|
20240603,125300,145712073,1797,1797,1797,1797,0
|
|
20240603,125200,145712073,1797,1797,1797,1797,1
|
|
20240603,125100,145710276,1797,1797,1797,1797,0
|
|
20240603,125000,145710276,1797,1800,1800,1797,300
|
|
20240603,124900,145170815,1807,1807,1807,1807,0
|
|
20240603,124800,145170815,1807,1800,1807,1800,11
|
|
20240603,124700,145151008,1800,1805,1805,1800,3671
|
|
20240603,124600,138542555,1808,1808,1808,1808,0
|
|
20240603,124500,138542555,1808,1808,1808,1808,0
|
|
20240603,124400,138542555,1808,1808,1808,1808,0
|
|
20240603,124300,138542555,1808,1808,1808,1808,0
|
|
20240603,124200,138542555,1808,1808,1808,1808,500
|
|
20240603,124100,137638555,1808,1808,1808,1808,0
|
|
20240603,124000,137638555,1808,1808,1808,1808,2
|
|
20240603,123900,137634939,1805,1805,1805,1805,22
|
|
20240603,123800,137595229,1805,1805,1805,1805,41
|
|
20240603,123700,137521224,1809,1809,1809,1809,0
|
|
20240603,123600,137521224,1809,1808,1809,1808,1000
|
|
20240603,123500,135712944,1809,1809,1809,1809,0
|
|
20240603,123400,135712944,1809,1809,1809,1808,922
|
|
20240603,123300,134045966,1808,1808,1808,1808,1594
|
|
20240603,123200,131164014,1808,1805,1808,1805,3213
|
|
20240603,123100,125359032,1805,1805,1805,1805,0
|
|
20240603,123000,125359032,1805,1805,1805,1805,63
|
|
20240603,122900,125245317,1806,1806,1806,1806,0
|
|
20240603,122800,125245317,1806,1806,1806,1806,0
|
|
20240603,122700,125245317,1806,1806,1806,1806,1
|
|
20240603,122600,125243511,1806,1806,1806,1806,1
|
|
20240603,122500,125241705,1808,1808,1808,1808,30
|
|
20240603,122400,125187465,1808,1808,1808,1808,47
|
|
20240603,122300,125102489,1808,1808,1808,1804,17
|
|
20240603,122200,125071798,1807,1807,1807,1807,0
|
|
20240603,122100,125071798,1807,1801,1807,1801,6270
|
|
20240603,122000,113763511,1801,1798,1801,1798,5193
|
|
20240603,121900,104419539,1798,1798,1798,1798,491
|
|
20240603,121800,103536721,1798,1798,1798,1798,0
|
|
20240603,121700,103536721,1798,1798,1798,1798,0
|
|
20240603,121600,103536721,1798,1798,1798,1798,0
|
|
20240603,121500,103536721,1798,1798,1798,1798,30
|
|
20240603,121400,103482781,1798,1798,1798,1798,0
|
|
20240603,121300,103482781,1798,1798,1798,1798,0
|
|
20240603,121200,103482781,1798,1798,1798,1798,0
|
|
20240603,121100,103482781,1798,1798,1798,1798,394
|
|
20240603,121000,102774369,1798,1798,1798,1798,0
|
|
20240603,120900,102774369,1798,1798,1798,1798,456
|
|
20240603,120800,101954481,1798,1798,1798,1798,1
|
|
20240603,120700,101952683,1797,1797,1797,1797,0
|
|
20240603,120600,101952683,1797,1797,1797,1797,0
|
|
20240603,120500,101952683,1797,1797,1797,1797,11
|
|
20240603,120400,101932916,1797,1797,1797,1797,0
|
|
20240603,120300,101932916,1797,1797,1797,1797,0
|
|
20240603,120200,101932916,1797,1797,1798,1797,116
|
|
20240603,120100,101724391,1797,1797,1797,1797,50
|
|
20240603,120000,101634541,1797,1797,1797,1797,8
|
|
20240603,115900,101620165,1798,1798,1798,1798,500
|
|
20240603,115800,100721165,1799,1798,1799,1798,16
|
|
20240603,115700,100692387,1798,1797,1798,1797,1114
|
|
20240603,115600,98689515,1797,1797,1797,1797,211
|
|
20240603,115500,98310348,1796,1796,1796,1796,0
|
|
20240603,115400,98310348,1796,1796,1796,1796,0
|
|
20240603,115300,98310348,1796,1796,1797,1796,3
|
|
20240603,115200,98304959,1797,1796,1797,1796,86
|
|
20240603,115100,98150502,1795,1796,1796,1795,454
|
|
20240603,115000,97335569,1796,1797,1797,1796,5025
|
|
20240603,114900,88305646,1796,1797,1797,1796,7
|
|
20240603,114800,88293070,1796,1795,1796,1795,1038
|
|
20240603,114700,86429823,1795,1795,1795,1795,1
|
|
20240603,114600,86428028,1795,1795,1795,1795,0
|
|
20240603,114500,86428028,1795,1795,1795,1795,0
|
|
20240603,114400,86428028,1795,1795,1795,1795,0
|
|
20240603,114300,86428028,1795,1796,1796,1795,493
|
|
20240603,114200,85542602,1795,1795,1795,1795,0
|
|
20240603,114100,85542602,1795,1795,1795,1795,300
|
|
20240603,114000,85004102,1795,1795,1795,1795,0
|
|
20240603,113900,85004102,1795,1795,1795,1795,168
|
|
20240603,113800,84702542,1795,1795,1795,1795,0
|
|
20240603,113700,84702542,1795,1796,1796,1795,12
|
|
20240603,113600,84680991,1795,1796,1796,1795,2
|
|
20240603,113500,84677400,1795,1796,1796,1795,701
|
|
20240603,113400,83418405,1795,1794,1795,1794,1316
|
|
20240603,113300,81056186,1795,1794,1795,1794,2
|
|
20240603,113200,81052597,1795,1795,1795,1795,0
|
|
20240603,113100,81052597,1795,1795,1795,1795,1
|
|
20240603,113000,81050802,1787,1788,1788,1787,1000
|
|
20240603,112900,79263581,1795,1795,1795,1795,0
|
|
20240603,112800,79263581,1795,1795,1795,1795,0
|
|
20240603,112700,79263581,1795,1795,1795,1795,4
|
|
20240603,112600,79256401,1795,1794,1795,1794,90
|
|
20240603,112500,79094852,1795,1795,1795,1795,0
|
|
20240603,112400,79094852,1795,1795,1795,1795,0
|
|
20240603,112300,79094852,1795,1793,1795,1787,10001
|
|
20240603,112200,61206910,1793,1793,1793,1793,5
|
|
20240603,112100,61197945,1793,1793,1793,1793,0
|
|
20240603,112000,61197945,1793,1793,1793,1793,7
|
|
20240603,111900,61185394,1796,1796,1796,1796,0
|
|
20240603,111800,61185394,1796,1796,1796,1796,0
|
|
20240603,111700,61185394,1796,1796,1796,1796,40
|
|
20240603,111600,61113554,1796,1796,1796,1796,0
|
|
20240603,111500,61113554,1796,1796,1796,1796,0
|
|
20240603,111400,61113554,1796,1796,1796,1796,0
|
|
20240603,111300,61113554,1796,1796,1796,1796,0
|
|
20240603,111200,61113554,1796,1796,1796,1796,0
|
|
20240603,111100,61113554,1796,1796,1796,1796,10
|
|
20240603,111000,61095594,1796,1796,1796,1796,44
|
|
20240603,110900,61016570,1796,1796,1796,1796,250
|
|
20240603,110800,60567570,1796,1796,1796,1796,0
|
|
20240603,110700,60567570,1796,1796,1796,1796,0
|
|
20240603,110600,60567570,1796,1796,1796,1796,0
|
|
20240603,110500,60567570,1796,1796,1796,1796,0
|
|
20240603,110400,60567570,1796,1796,1796,1796,0
|
|
20240603,110300,60567570,1796,1792,1796,1792,6
|
|
20240603,110200,60556814,1792,1792,1792,1792,0
|
|
20240603,110100,60556814,1792,1792,1792,1792,0
|
|
20240603,110000,60556814,1792,1792,1792,1792,0
|
|
20240603,105900,60556814,1792,1792,1792,1792,0
|
|
20240603,105800,60556814,1792,1792,1792,1792,0
|
|
20240603,105700,60556814,1792,1792,1792,1792,0
|
|
20240603,105600,60556814,1792,1792,1792,1792,1500
|
|
20240603,105500,57868814,1792,1792,1792,1792,5
|
|
20240603,105400,57859854,1797,1797,1797,1797,0
|
|
20240603,105300,57859854,1797,1797,1797,1797,0
|
|
20240603,105200,57859854,1797,1797,1797,1797,278
|
|
20240603,105100,57360288,1797,1797,1797,1797,0
|
|
20240603,105000,57360288,1797,1797,1797,1797,10
|
|
20240603,104900,57342318,1797,1797,1797,1797,0
|
|
20240603,104800,57342318,1797,1797,1797,1797,0
|
|
20240603,104700,57342318,1797,1797,1797,1797,5
|
|
20240603,104600,57333333,1797,1797,1797,1797,0
|
|
20240603,104500,57333333,1797,1797,1797,1797,0
|
|
20240603,104400,57333333,1797,1797,1797,1797,1
|
|
20240603,104300,57331536,1797,1797,1797,1797,1
|
|
20240603,104200,57329739,1791,1791,1791,1791,0
|
|
20240603,104100,57329739,1791,1791,1791,1791,300
|
|
20240603,104000,56792439,1791,1791,1791,1791,0
|
|
20240603,103900,56792439,1791,1791,1791,1791,3
|
|
20240603,103800,56787066,1791,1791,1791,1791,0
|
|
20240603,103700,56787066,1791,1792,1792,1791,50
|
|
20240603,103600,56697513,1798,1798,1798,1798,0
|
|
20240603,103500,56697513,1798,1798,1798,1798,0
|
|
20240603,103400,56697513,1798,1798,1798,1798,0
|
|
20240603,103300,56697513,1798,1798,1798,1798,0
|
|
20240603,103200,56697513,1798,1798,1798,1798,0
|
|
20240603,103100,56697513,1798,1798,1798,1798,0
|
|
20240603,103000,56697513,1798,1796,1798,1796,630
|
|
20240603,102900,55565077,1797,1796,1797,1796,100
|
|
20240603,102800,55385378,1799,1799,1799,1799,0
|
|
20240603,102700,55385378,1799,1793,1799,1792,692
|
|
20240603,102600,54145195,1793,1793,1793,1793,0
|
|
20240603,102500,54145195,1793,1793,1793,1793,0
|
|
20240603,102400,54145195,1793,1793,1793,1793,0
|
|
20240603,102300,54145195,1793,1793,1793,1793,408
|
|
20240603,102200,53413651,1793,1793,1793,1793,88
|
|
20240603,102100,53255867,1799,1799,1799,1799,0
|
|
20240603,102000,53255867,1799,1798,1799,1798,3182
|
|
20240603,101900,47531529,1798,1797,1798,1797,200
|
|
20240603,101800,47171930,1792,1792,1792,1792,0
|
|
20240603,101700,47171930,1792,1796,1798,1792,411
|
|
20240603,101600,46433308,1796,1794,1796,1794,771
|
|
20240603,101500,45049373,1794,1793,1794,1793,152
|
|
20240603,101400,44776737,1792,1792,1792,1792,100
|
|
20240603,101300,44597537,1792,1792,1792,1792,0
|
|
20240603,101200,44597537,1792,1792,1792,1792,0
|
|
20240603,101100,44597537,1792,1792,1792,1792,0
|
|
20240603,101000,44597537,1792,1792,1792,1792,16
|
|
20240603,100900,44568865,1792,1792,1792,1792,0
|
|
20240603,100800,44568865,1792,1793,1793,1792,4
|
|
20240603,100700,44561694,1792,1792,1792,1792,0
|
|
20240603,100600,44561694,1792,1792,1792,1792,50
|
|
20240603,100500,44472094,1792,1792,1792,1792,39
|
|
20240603,100400,44402206,1792,1792,1792,1792,2
|
|
20240603,100300,44398622,1792,1792,1792,1792,6
|
|
20240603,100200,44387870,1792,1792,1792,1792,0
|
|
20240603,100100,44387870,1792,1792,1792,1792,2
|
|
20240603,100000,44384286,1790,1790,1790,1790,18
|
|
20240603,095900,44352066,1790,1790,1790,1790,0
|
|
20240603,095800,44352066,1790,1791,1791,1790,2
|
|
20240603,095700,44348485,1792,1792,1792,1792,1
|
|
20240603,095600,44346693,1793,1793,1793,1793,2
|
|
20240603,095500,44343107,1794,1794,1794,1794,1
|
|
20240603,095400,44341313,1795,1795,1795,1795,0
|
|
20240603,095300,44341313,1795,1795,1795,1795,0
|
|
20240603,095200,44341313,1795,1795,1795,1795,0
|
|
20240603,095100,44341313,1795,1795,1795,1795,0
|
|
20240603,095000,44341313,1795,1794,1795,1794,28
|
|
20240603,094900,44291074,1794,1794,1794,1794,1
|
|
20240603,094800,44289280,1795,1795,1795,1795,0
|
|
20240603,094700,44289280,1795,1795,1795,1795,2
|
|
20240603,094600,44285690,1795,1795,1795,1795,0
|
|
20240603,094500,44285690,1795,1794,1795,1794,61
|
|
20240603,094400,44176196,1795,1794,1795,1794,75
|
|
20240603,094300,44041572,1787,1787,1787,1787,211
|
|
20240603,094200,43664515,1787,1787,1787,1787,319
|
|
20240603,094100,43094462,1787,1787,1787,1787,0
|
|
20240603,094000,43094462,1787,1788,1788,1787,60
|
|
20240603,093900,42987232,1795,1795,1795,1795,10
|
|
20240603,093800,42969282,1794,1794,1794,1794,1
|
|
20240603,093700,42967488,1795,1795,1795,1795,0
|
|
20240603,093600,42967488,1795,1795,1795,1795,3
|
|
20240603,093500,42962103,1795,1795,1795,1795,1
|
|
20240603,093400,42960308,1786,1786,1786,1786,100
|
|
20240603,093300,42781708,1786,1789,1789,1786,1011
|
|
20240603,093200,40975147,1789,1789,1789,1789,0
|
|
20240603,093100,40975147,1789,1789,1789,1789,412
|
|
20240603,093000,40238079,1789,1789,1789,1789,0
|
|
20240603,092900,40238079,1789,1789,1789,1789,1500
|
|
20240603,092800,37554579,1799,1798,1799,1798,171
|
|
20240603,092700,37246952,1799,1789,1799,1789,150
|
|
20240603,092600,36978193,1789,1789,1789,1789,100
|
|
20240603,092500,36799293,1789,1789,1789,1789,150
|
|
20240603,092400,36530943,1789,1794,1794,1789,2105
|
|
20240603,092300,32762874,1795,1795,1795,1795,232
|
|
20240603,092200,32346434,1795,1797,1797,1795,1003
|
|
20240603,092100,30545427,1797,1797,1797,1797,0
|
|
20240603,092000,30545427,1797,1797,1797,1797,0
|
|
20240603,091900,30545427,1797,1797,1797,1797,1
|
|
20240603,091800,30543630,1798,1799,1799,1798,3524
|
|
20240603,091700,24203957,1800,1801,1801,1800,3
|
|
20240603,091600,24198556,1801,1801,1801,1801,14
|
|
20240603,091500,24173342,1801,1801,1801,1801,4
|
|
20240603,091400,24166138,1799,1799,1799,1799,0
|
|
20240603,091300,24166138,1799,1801,1801,1799,2802
|
|
20240603,091200,19122528,1802,1803,1804,1802,120
|
|
20240603,091100,18906277,1803,1803,1804,1803,31
|
|
20240603,091000,18850368,1805,1805,1805,1800,63
|
|
20240603,090900,18736906,1805,1796,1805,1796,6219
|
|
20240603,090800,7543056,1795,1795,1795,1795,538
|
|
20240603,090700,6577346,1797,1788,1797,1788,734
|
|
20240603,090600,5261114,1789,1789,1789,1789,114
|
|
20240603,090500,5057168,1790,1790,1790,1790,82
|
|
20240603,090400,4910388,1785,1781,1785,1781,191
|
|
20240603,090300,4569796,1781,1780,1781,1780,8
|
|
20240603,090200,4555553,1782,1780,1782,1780,548
|
|
20240603,090100,3580111,1780,1780,1780,1780,158
|
|
20240603,090000,3298871,1780,1779,1784,1779,1854
|