599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185600,823557717,1435,1435,1435,1435,15056
|
|
20240603,185500,823557717,1435,1435,1435,1435,0
|
|
20240603,185400,823557717,1435,1435,1435,1435,0
|
|
20240603,185300,823557717,1435,1435,1435,1435,0
|
|
20240603,185200,823557717,1435,1435,1435,1435,0
|
|
20240603,185100,823557717,1435,1435,1435,1435,0
|
|
20240603,185000,823557717,1435,1435,1435,1435,0
|
|
20240603,184900,823557717,1435,1435,1435,1435,0
|
|
20240603,184800,823557717,1435,1435,1435,1435,0
|
|
20240603,184700,823557717,1435,1435,1435,1435,0
|
|
20240603,184600,823557717,1435,1435,1435,1435,0
|
|
20240603,184500,823557717,1435,1435,1435,1435,0
|
|
20240603,184400,823557717,1435,1435,1435,1435,0
|
|
20240603,184300,823557717,1435,1435,1435,1435,0
|
|
20240603,184200,823557717,1435,1435,1435,1435,0
|
|
20240603,184100,823557717,1435,1435,1435,1435,0
|
|
20240603,184000,823557717,1435,1435,1435,1435,0
|
|
20240603,183900,823557717,1435,1435,1435,1435,0
|
|
20240603,183800,823557717,1435,1435,1435,1435,0
|
|
20240603,183700,823557717,1435,1435,1435,1435,0
|
|
20240603,183600,823557717,1435,1435,1435,1435,0
|
|
20240603,183500,823557717,1435,1435,1435,1435,0
|
|
20240603,183400,823557717,1435,1435,1435,1435,0
|
|
20240603,183300,823557717,1435,1435,1435,1435,0
|
|
20240603,183200,823557717,1435,1435,1435,1435,0
|
|
20240603,183100,823557717,1435,1435,1435,1435,0
|
|
20240603,183000,823557717,1435,1435,1435,1435,0
|
|
20240603,182900,823557717,1435,1435,1435,1435,0
|
|
20240603,182800,823557717,1435,1435,1435,1435,0
|
|
20240603,182700,823557717,1435,1435,1435,1435,0
|
|
20240603,182600,823557717,1435,1435,1435,1435,15056
|
|
20240603,182500,823557717,1435,1435,1435,1435,0
|
|
20240603,182400,823557717,1435,1435,1435,1435,0
|
|
20240603,182300,823557717,1435,1435,1435,1435,0
|
|
20240603,182200,823557717,1435,1435,1435,1435,0
|
|
20240603,182100,823557717,1435,1435,1435,1435,0
|
|
20240603,182000,823557717,1435,1435,1435,1435,0
|
|
20240603,181900,823557717,1435,1435,1435,1435,0
|
|
20240603,181800,823557717,1435,1435,1435,1435,0
|
|
20240603,181700,823557717,1435,1435,1435,1435,0
|
|
20240603,181600,823557717,1435,1435,1435,1435,0
|
|
20240603,181500,823557717,1435,1435,1435,1435,0
|
|
20240603,181400,823557717,1435,1435,1435,1435,0
|
|
20240603,181300,823557717,1435,1435,1435,1435,0
|
|
20240603,181200,823557717,1435,1435,1435,1435,0
|
|
20240603,181100,823557717,1435,1435,1435,1435,0
|
|
20240603,181000,823557717,1435,1435,1435,1435,0
|
|
20240603,180900,823557717,1435,1435,1435,1435,0
|
|
20240603,180800,823557717,1435,1435,1435,1435,0
|
|
20240603,180700,823557717,1435,1435,1435,1435,0
|
|
20240603,180600,823557717,1435,1435,1435,1435,0
|
|
20240603,180500,823557717,1435,1435,1435,1435,0
|
|
20240603,180400,823557717,1435,1435,1435,1435,0
|
|
20240603,180300,823557717,1435,1435,1435,1435,0
|
|
20240603,180200,823557717,1435,1435,1435,1435,0
|
|
20240603,180100,823557717,1435,1435,1435,1435,0
|
|
20240603,180000,823557717,1435,1435,1435,1435,0
|
|
20240603,175900,823557717,1435,1435,1435,1435,0
|
|
20240603,175800,823557717,1435,1435,1435,1435,0
|
|
20240603,175700,823557717,1435,1435,1435,1435,0
|
|
20240603,175600,823557717,1435,1435,1435,1435,15056
|
|
20240603,175500,823557717,1435,1435,1435,1435,0
|
|
20240603,175400,823557717,1435,1435,1435,1435,0
|
|
20240603,175300,823557717,1435,1435,1435,1435,0
|
|
20240603,175200,823557717,1435,1435,1435,1435,0
|
|
20240603,175100,823557717,1435,1435,1435,1435,0
|
|
20240603,175000,823557717,1435,1435,1435,1435,0
|
|
20240603,174900,823557717,1435,1435,1435,1435,0
|
|
20240603,174800,823557717,1435,1435,1435,1435,0
|
|
20240603,174700,823557717,1435,1435,1435,1435,0
|
|
20240603,174600,823557717,1435,1435,1435,1435,0
|
|
20240603,174500,823557717,1435,1435,1435,1435,0
|
|
20240603,174400,823557717,1435,1435,1435,1435,0
|
|
20240603,174300,823557717,1435,1435,1435,1435,0
|
|
20240603,174200,823557717,1435,1435,1435,1435,0
|
|
20240603,174100,823557717,1435,1435,1435,1435,0
|
|
20240603,174000,823557717,1435,1435,1435,1435,0
|
|
20240603,173900,823557717,1435,1435,1435,1435,0
|
|
20240603,173800,823557717,1435,1435,1435,1435,0
|
|
20240603,173700,823557717,1435,1435,1435,1435,0
|
|
20240603,173600,823557717,1435,1435,1435,1435,0
|
|
20240603,173500,823557717,1435,1435,1435,1435,0
|
|
20240603,173400,823557717,1435,1435,1435,1435,0
|
|
20240603,173300,823557717,1435,1435,1435,1435,0
|
|
20240603,173200,823557717,1435,1435,1435,1435,0
|
|
20240603,173100,823557717,1435,1435,1435,1435,0
|
|
20240603,173000,823557717,1435,1435,1435,1435,0
|
|
20240603,172900,823557717,1435,1435,1435,1435,0
|
|
20240603,172800,823557717,1435,1435,1435,1435,0
|
|
20240603,172700,823557717,1435,1435,1435,1435,0
|
|
20240603,172600,823557717,1435,1435,1435,1435,15056
|
|
20240603,172500,823557717,1435,1435,1435,1435,0
|
|
20240603,172400,823557717,1435,1435,1435,1435,0
|
|
20240603,172300,823557717,1435,1435,1435,1435,0
|
|
20240603,172200,823557717,1435,1435,1435,1435,0
|
|
20240603,172100,823557717,1435,1435,1435,1435,0
|
|
20240603,172000,823557717,1435,1435,1435,1435,0
|
|
20240603,171900,823557717,1435,1435,1435,1435,0
|
|
20240603,171800,823557717,1435,1435,1435,1435,0
|
|
20240603,171700,823557717,1435,1435,1435,1435,0
|
|
20240603,171600,823557717,1435,1435,1435,1435,0
|
|
20240603,171500,823557717,1435,1435,1435,1435,0
|
|
20240603,171400,823557717,1435,1435,1435,1435,0
|
|
20240603,171300,823557717,1435,1435,1435,1435,0
|
|
20240603,171200,823557717,1435,1435,1435,1435,0
|
|
20240603,171100,823557717,1435,1435,1435,1435,0
|
|
20240603,171000,823557717,1435,1435,1435,1435,0
|
|
20240603,170900,823557717,1435,1435,1435,1435,0
|
|
20240603,170800,823557717,1435,1435,1435,1435,0
|
|
20240603,170700,823557717,1435,1435,1435,1435,0
|
|
20240603,170600,823557717,1435,1435,1435,1435,0
|
|
20240603,170500,823557717,1435,1435,1435,1435,0
|
|
20240603,170400,823557717,1435,1435,1435,1435,0
|
|
20240603,170300,823557717,1435,1435,1435,1435,0
|
|
20240603,170200,823557717,1435,1435,1435,1435,0
|
|
20240603,170100,823557717,1435,1435,1435,1435,0
|
|
20240603,170000,823557717,1435,1435,1435,1435,0
|
|
20240603,165900,823557717,1435,1435,1435,1435,0
|
|
20240603,165800,823557717,1435,1435,1435,1435,0
|
|
20240603,165700,823557717,1435,1435,1435,1435,0
|
|
20240603,165600,823557717,1435,1435,1435,1435,15056
|
|
20240603,165500,823557717,1435,1435,1435,1435,0
|
|
20240603,165400,823557717,1435,1435,1435,1435,0
|
|
20240603,165300,823557717,1435,1435,1435,1435,0
|
|
20240603,165200,823557717,1435,1435,1435,1435,0
|
|
20240603,165100,823557717,1435,1435,1435,1435,0
|
|
20240603,165000,823557717,1435,1435,1435,1435,0
|
|
20240603,164900,823557717,1435,1435,1435,1435,0
|
|
20240603,164800,823557717,1435,1435,1435,1435,0
|
|
20240603,164700,823557717,1435,1435,1435,1435,0
|
|
20240603,164600,823557717,1435,1435,1435,1435,0
|
|
20240603,164500,823557717,1435,1435,1435,1435,0
|
|
20240603,164400,823557717,1435,1435,1435,1435,0
|
|
20240603,164300,823557717,1435,1435,1435,1435,0
|
|
20240603,164200,823557717,1435,1435,1435,1435,0
|
|
20240603,164100,823557717,1435,1435,1435,1435,0
|
|
20240603,164000,823557717,1435,1435,1435,1435,0
|
|
20240603,163900,823557717,1435,1435,1435,1435,0
|
|
20240603,163800,823557717,1435,1435,1435,1435,0
|
|
20240603,163700,823557717,1435,1435,1435,1435,0
|
|
20240603,163600,823557717,1435,1435,1435,1435,0
|
|
20240603,163500,823557717,1435,1435,1435,1435,0
|
|
20240603,163400,823557717,1435,1435,1435,1435,0
|
|
20240603,163300,823557717,1435,1435,1435,1435,0
|
|
20240603,163200,823557717,1435,1435,1435,1435,0
|
|
20240603,163100,823557717,1435,1435,1435,1435,0
|
|
20240603,163000,823557717,1435,1435,1435,1435,0
|
|
20240603,162900,823557717,1435,1435,1435,1435,0
|
|
20240603,162800,823557717,1435,1435,1435,1435,0
|
|
20240603,162700,823557717,1435,1435,1435,1435,0
|
|
20240603,162600,823557717,1435,1435,1435,1435,15056
|
|
20240603,162500,823557717,1435,1435,1435,1435,0
|
|
20240603,162400,823557717,1435,1435,1435,1435,0
|
|
20240603,162300,823557717,1435,1435,1435,1435,0
|
|
20240603,162200,823557717,1435,1435,1435,1435,0
|
|
20240603,162100,823557717,1435,1435,1435,1435,0
|
|
20240603,162000,823557717,1435,1435,1435,1435,0
|
|
20240603,161900,823557717,1435,1435,1435,1435,0
|
|
20240603,161800,823557717,1435,1435,1435,1435,0
|
|
20240603,161700,823557717,1435,1435,1435,1435,0
|
|
20240603,161600,823557717,1435,1435,1435,1435,0
|
|
20240603,161500,823557717,1435,1435,1435,1435,0
|
|
20240603,161400,823557717,1435,1435,1435,1435,0
|
|
20240603,161300,823557717,1435,1435,1435,1435,0
|
|
20240603,161200,823557717,1435,1435,1435,1435,0
|
|
20240603,161100,823557717,1435,1435,1435,1435,0
|
|
20240603,161000,823557717,1435,1435,1435,1435,0
|
|
20240603,160900,823557717,1435,1435,1435,1435,0
|
|
20240603,160800,823557717,1435,1435,1435,1435,0
|
|
20240603,160700,823557717,1435,1435,1435,1435,0
|
|
20240603,160600,823557717,1435,1435,1435,1435,0
|
|
20240603,160500,823557717,1435,1435,1435,1435,0
|
|
20240603,160400,823557717,1435,1435,1435,1435,0
|
|
20240603,160300,823557717,1435,1435,1435,1435,0
|
|
20240603,160200,823557717,1435,1435,1435,1435,0
|
|
20240603,160100,823557717,1435,1435,1435,1435,0
|
|
20240603,160000,823557717,1435,1435,1435,1435,0
|
|
20240603,155900,823557717,1435,1435,1435,1435,0
|
|
20240603,155800,823557717,1435,1435,1435,1435,0
|
|
20240603,155700,823557717,1435,1435,1435,1435,0
|
|
20240603,155600,823557717,1435,1435,1435,1435,15056
|
|
20240603,155500,823557717,1435,1435,1435,1435,0
|
|
20240603,155400,823557717,1435,1435,1435,1435,0
|
|
20240603,155300,823557717,1435,1435,1435,1435,0
|
|
20240603,155200,823557717,1435,1435,1435,1435,0
|
|
20240603,155100,823557717,1435,1435,1435,1435,0
|
|
20240603,155000,823557717,1435,1435,1435,1435,0
|
|
20240603,154900,823557717,1435,1435,1435,1435,0
|
|
20240603,154800,823557717,1435,1435,1435,1435,0
|
|
20240603,154700,823557717,1435,1435,1435,1435,0
|
|
20240603,154600,823557717,1435,1435,1435,1435,0
|
|
20240603,154500,823557717,1435,1435,1435,1435,0
|
|
20240603,154400,823557717,1435,1435,1435,1435,0
|
|
20240603,154300,823557717,1435,1435,1435,1435,0
|
|
20240603,154200,823557717,1435,1435,1435,1435,0
|
|
20240603,154100,823557717,1435,1435,1435,1435,0
|
|
20240603,154000,823557717,1435,1435,1435,1435,0
|
|
20240603,153900,823557717,1435,1435,1435,1435,0
|
|
20240603,153800,823557717,1435,1435,1435,1435,0
|
|
20240603,153700,823557717,1435,1435,1435,1435,0
|
|
20240603,153600,823557717,1435,1435,1435,1435,0
|
|
20240603,153500,823557717,1435,1435,1435,1435,0
|
|
20240603,153400,823557717,1435,1435,1435,1435,0
|
|
20240603,153300,823557717,1435,1435,1435,1435,0
|
|
20240603,153200,823557717,1435,1435,1435,1435,0
|
|
20240603,153100,823557717,1435,1435,1435,1435,0
|
|
20240603,153000,823557717,1435,1435,1435,1435,15056
|
|
20240603,152900,801952357,1435,1435,1435,1435,0
|
|
20240603,152800,801952357,1435,1435,1435,1435,0
|
|
20240603,152700,801952357,1435,1435,1435,1435,0
|
|
20240603,152600,801952357,1435,1435,1435,1435,0
|
|
20240603,152500,801952357,1435,1435,1435,1435,0
|
|
20240603,152400,801952357,1435,1435,1435,1435,0
|
|
20240603,152300,801952357,1435,1435,1435,1435,0
|
|
20240603,152200,801952357,1435,1435,1435,1435,0
|
|
20240603,152100,801952357,1435,1435,1435,1435,0
|
|
20240603,152000,801952357,1435,1435,1435,1435,0
|
|
20240603,151900,801952357,1435,1433,1444,1433,3678
|
|
20240603,151800,796650750,1434,1434,1444,1432,37069
|
|
20240603,151700,743308530,1433,1424,1433,1424,37478
|
|
20240603,151600,689760272,1424,1421,1424,1421,21215
|
|
20240603,151500,659595077,1421,1418,1421,1418,21024
|
|
20240603,151400,629763564,1418,1418,1418,1417,1612
|
|
20240603,151300,627478088,1418,1418,1418,1417,676
|
|
20240603,151200,626519525,1417,1418,1418,1417,823
|
|
20240603,151100,625352631,1417,1418,1418,1417,3312
|
|
20240603,151000,620656225,1418,1418,1418,1418,20
|
|
20240603,150900,620627865,1418,1419,1419,1418,4723
|
|
20240603,150800,613927171,1418,1418,1418,1418,712
|
|
20240603,150700,612917555,1419,1419,1419,1419,0
|
|
20240603,150600,612917555,1419,1416,1419,1416,10000
|
|
20240603,150500,598742367,1416,1415,1416,1415,502
|
|
20240603,150400,598031966,1414,1414,1415,1414,371
|
|
20240603,150300,597507371,1416,1417,1417,1414,2157
|
|
20240603,150200,594452251,1417,1416,1417,1416,1701
|
|
20240603,150100,592043634,1416,1414,1416,1414,12
|
|
20240603,150000,592026664,1416,1416,1416,1416,1357
|
|
20240603,145900,590105152,1416,1416,1416,1416,12
|
|
20240603,145800,590088160,1416,1416,1416,1416,40
|
|
20240603,145700,590031520,1416,1411,1416,1411,106
|
|
20240603,145600,589881449,1416,1411,1416,1411,3350
|
|
20240603,145500,585152794,1411,1413,1413,1410,2126
|
|
20240603,145400,582152157,1415,1414,1415,1414,528
|
|
20240603,145300,581405537,1414,1416,1416,1414,5880
|
|
20240603,145200,573084854,1416,1416,1416,1416,0
|
|
20240603,145100,573084854,1416,1416,1416,1416,21
|
|
20240603,145000,573055118,1417,1416,1417,1415,113
|
|
20240603,144900,572895049,1417,1417,1417,1416,701
|
|
20240603,144800,571902332,1417,1417,1417,1416,76
|
|
20240603,144700,571794714,1416,1418,1418,1416,660
|
|
20240603,144600,570859769,1416,1416,1416,1416,2100
|
|
20240603,144500,567886169,1416,1416,1416,1413,1252
|
|
20240603,144400,566115457,1414,1417,1417,1414,315
|
|
20240603,144300,565669656,1416,1414,1416,1414,2687
|
|
20240603,144200,561868250,1415,1416,1416,1415,2166
|
|
20240603,144100,558802346,1417,1418,1418,1417,882
|
|
20240603,144000,557552541,1418,1418,1419,1418,1270
|
|
20240603,143900,555751676,1419,1419,1419,1416,1941
|
|
20240603,143800,552999594,1419,1420,1420,1419,2200
|
|
20240603,143700,549876694,1420,1414,1420,1414,20054
|
|
20240603,143600,521414279,1415,1412,1417,1412,29678
|
|
20240603,143500,479475415,1412,1408,1412,1408,5791
|
|
20240603,143400,471309006,1406,1402,1406,1402,9364
|
|
20240603,143300,458162214,1403,1403,1403,1403,1
|
|
20240603,143200,458160811,1402,1402,1402,1402,0
|
|
20240603,143100,458160811,1402,1402,1402,1402,1000
|
|
20240603,143000,456758811,1403,1403,1403,1403,1
|
|
20240603,142900,456757408,1402,1402,1402,1402,113
|
|
20240603,142800,456598982,1403,1403,1403,1403,1
|
|
20240603,142700,456597579,1401,1403,1403,1401,1664
|
|
20240603,142600,454263455,1403,1402,1403,1401,3901
|
|
20240603,142500,448794460,1403,1403,1403,1403,0
|
|
20240603,142400,448794460,1403,1403,1403,1403,100
|
|
20240603,142300,448654160,1403,1404,1404,1403,101
|
|
20240603,142200,448512456,1403,1403,1403,1403,1170
|
|
20240603,142100,446870946,1403,1403,1403,1403,0
|
|
20240603,142000,446870946,1403,1403,1403,1403,0
|
|
20240603,141900,446870946,1403,1403,1403,1402,1021
|
|
20240603,141800,445438503,1403,1403,1403,1403,1000
|
|
20240603,141700,444035503,1403,1403,1403,1403,1001
|
|
20240603,141600,442631100,1402,1402,1402,1402,203
|
|
20240603,141500,442346494,1402,1401,1402,1401,1001
|
|
20240603,141400,440944092,1403,1403,1403,1403,0
|
|
20240603,141300,440944092,1403,1403,1403,1403,1
|
|
20240603,141200,440942689,1401,1401,1401,1401,0
|
|
20240603,141100,440942689,1401,1401,1401,1401,0
|
|
20240603,141000,440942689,1401,1401,1401,1401,150
|
|
20240603,140900,440732539,1403,1403,1403,1403,0
|
|
20240603,140800,440732539,1403,1403,1403,1403,1
|
|
20240603,140700,440731136,1400,1401,1401,1400,1600
|
|
20240603,140600,438491133,1401,1401,1401,1401,0
|
|
20240603,140500,438491133,1401,1401,1401,1401,0
|
|
20240603,140400,438491133,1401,1401,1401,1401,0
|
|
20240603,140300,438491133,1401,1401,1401,1401,2
|
|
20240603,140200,438488331,1407,1407,1407,1407,0
|
|
20240603,140100,438488331,1407,1407,1407,1407,0
|
|
20240603,140000,438488331,1407,1407,1407,1407,0
|
|
20240603,135900,438488331,1407,1407,1407,1407,220
|
|
20240603,135800,438178791,1408,1408,1408,1408,0
|
|
20240603,135700,438178791,1408,1408,1408,1408,0
|
|
20240603,135600,438178791,1408,1408,1408,1408,0
|
|
20240603,135500,438178791,1408,1408,1408,1408,0
|
|
20240603,135400,438178791,1408,1408,1408,1408,0
|
|
20240603,135300,438178791,1408,1398,1408,1398,49
|
|
20240603,135200,438110076,1406,1406,1406,1406,0
|
|
20240603,135100,438110076,1406,1401,1406,1398,3308
|
|
20240603,135000,433481979,1406,1406,1406,1406,0
|
|
20240603,134900,433481979,1406,1406,1406,1401,131
|
|
20240603,134800,433298438,1401,1401,1401,1401,1
|
|
20240603,134700,433297037,1406,1406,1406,1406,0
|
|
20240603,134600,433297037,1406,1406,1406,1406,0
|
|
20240603,134500,433297037,1406,1400,1406,1400,2
|
|
20240603,134400,433294231,1406,1400,1406,1400,150
|
|
20240603,134300,433084225,1400,1407,1407,1400,261
|
|
20240603,134200,432718818,1400,1401,1401,1400,2790
|
|
20240603,134100,428810770,1408,1406,1408,1406,441
|
|
20240603,134000,428190722,1408,1408,1408,1408,310
|
|
20240603,133900,427754242,1408,1408,1408,1408,354
|
|
20240603,133800,427255810,1412,1412,1412,1412,107
|
|
20240603,133700,427104726,1412,1411,1412,1411,100
|
|
20240603,133600,426963598,1411,1410,1411,1410,1104
|
|
20240603,133500,425405949,1410,1409,1410,1406,255
|
|
20240603,133400,425047166,1409,1409,1409,1409,0
|
|
20240603,133300,425047166,1409,1406,1409,1405,1027
|
|
20240603,133200,423604077,1408,1408,1408,1408,10
|
|
20240603,133100,423589997,1408,1408,1408,1408,11
|
|
20240603,133000,423574509,1408,1408,1408,1408,101
|
|
20240603,132900,423432301,1405,1405,1408,1405,113
|
|
20240603,132800,423273530,1405,1409,1409,1405,4978
|
|
20240603,132700,416271896,1409,1405,1409,1405,6
|
|
20240603,132600,416263462,1409,1409,1409,1409,0
|
|
20240603,132500,416263462,1409,1409,1409,1409,0
|
|
20240603,132400,416263462,1409,1409,1409,1409,104
|
|
20240603,132300,416116926,1411,1411,1411,1411,1
|
|
20240603,132200,416115515,1409,1400,1411,1400,26396
|
|
20240603,132100,379036505,1400,1400,1400,1400,610
|
|
20240603,132000,378182505,1400,1401,1401,1400,17
|
|
20240603,131900,378158704,1400,1400,1400,1400,4
|
|
20240603,131800,378153104,1400,1400,1400,1400,1
|
|
20240603,131700,378151704,1400,1400,1400,1400,5
|
|
20240603,131600,378144704,1401,1401,1401,1401,0
|
|
20240603,131500,378144704,1401,1402,1402,1401,34
|
|
20240603,131400,378097069,1401,1401,1401,1401,700
|
|
20240603,131300,377116369,1402,1402,1402,1402,20
|
|
20240603,131200,377088329,1402,1402,1402,1402,0
|
|
20240603,131100,377088329,1402,1402,1402,1402,2
|
|
20240603,131000,377085525,1402,1402,1402,1402,1
|
|
20240603,130900,377084123,1400,1400,1400,1400,0
|
|
20240603,130800,377084123,1400,1400,1400,1400,700
|
|
20240603,130700,376104123,1402,1402,1402,1402,440
|
|
20240603,130600,375487243,1402,1402,1402,1402,0
|
|
20240603,130500,375487243,1402,1401,1402,1401,3258
|
|
20240603,130400,370919951,1401,1401,1401,1401,160
|
|
20240603,130300,370695791,1402,1401,1402,1401,6
|
|
20240603,130200,370687384,1402,1402,1402,1402,0
|
|
20240603,130100,370687384,1402,1401,1402,1401,51
|
|
20240603,130000,370615932,1402,1402,1402,1402,0
|
|
20240603,125900,370615932,1402,1402,1402,1402,0
|
|
20240603,125800,370615932,1402,1402,1402,1402,0
|
|
20240603,125700,370615932,1402,1400,1402,1400,5710
|
|
20240603,125600,362619341,1399,1399,1399,1399,1001
|
|
20240603,125500,361218942,1397,1400,1400,1397,2299
|
|
20240603,125400,358006251,1400,1400,1400,1400,49
|
|
20240603,125300,357937651,1400,1398,1400,1398,16
|
|
20240603,125200,357915281,1400,1400,1400,1400,1146
|
|
20240603,125100,356310881,1400,1399,1400,1399,93
|
|
20240603,125000,356180772,1399,1399,1399,1399,0
|
|
20240603,124900,356180772,1399,1399,1399,1399,744
|
|
20240603,124800,355139916,1399,1399,1399,1399,0
|
|
20240603,124700,355139916,1399,1399,1399,1399,0
|
|
20240603,124600,355139916,1399,1399,1399,1399,50
|
|
20240603,124500,355069966,1399,1397,1399,1397,991
|
|
20240603,124400,353684931,1397,1397,1397,1397,0
|
|
20240603,124300,353684931,1397,1397,1397,1397,0
|
|
20240603,124200,353684931,1397,1397,1397,1397,10
|
|
20240603,124100,353670961,1398,1397,1398,1397,42
|
|
20240603,124000,353612286,1398,1398,1400,1398,1354
|
|
20240603,123900,351719392,1400,1400,1400,1400,0
|
|
20240603,123800,351719392,1400,1400,1400,1400,0
|
|
20240603,123700,351719392,1400,1400,1400,1400,658
|
|
20240603,123600,350798192,1400,1400,1400,1400,0
|
|
20240603,123500,350798192,1400,1400,1400,1400,0
|
|
20240603,123400,350798192,1400,1398,1400,1398,201
|
|
20240603,123300,350517192,1400,1398,1400,1398,3236
|
|
20240603,123200,345992262,1397,1397,1397,1397,1264
|
|
20240603,123100,344226454,1395,1395,1395,1395,1
|
|
20240603,123000,344225059,1397,1397,1397,1397,200
|
|
20240603,122900,343945659,1397,1396,1397,1396,428
|
|
20240603,122800,343348158,1396,1396,1396,1396,143
|
|
20240603,122700,343148530,1396,1396,1396,1396,0
|
|
20240603,122600,343148530,1396,1396,1396,1396,1
|
|
20240603,122500,343147134,1395,1395,1395,1395,41
|
|
20240603,122400,343089939,1395,1395,1395,1395,0
|
|
20240603,122300,343089939,1395,1395,1395,1395,0
|
|
20240603,122200,343089939,1395,1395,1395,1395,0
|
|
20240603,122100,343089939,1395,1395,1395,1395,1018
|
|
20240603,122000,341669829,1397,1397,1397,1397,0
|
|
20240603,121900,341669829,1397,1397,1397,1397,50
|
|
20240603,121800,341599979,1397,1397,1397,1397,0
|
|
20240603,121700,341599979,1397,1397,1397,1397,1
|
|
20240603,121600,341598582,1395,1395,1395,1395,0
|
|
20240603,121500,341598582,1395,1396,1396,1395,50
|
|
20240603,121400,341528802,1397,1397,1397,1397,11
|
|
20240603,121300,341513435,1395,1395,1397,1395,307
|
|
20240603,121200,341084770,1395,1395,1395,1395,143
|
|
20240603,121100,340885285,1395,1395,1395,1395,1
|
|
20240603,121000,340883890,1397,1397,1397,1397,1
|
|
20240603,120900,340882493,1395,1395,1395,1395,1
|
|
20240603,120800,340881098,1395,1395,1395,1395,514
|
|
20240603,120700,340164068,1397,1397,1397,1397,1
|
|
20240603,120600,340162671,1395,1395,1395,1395,0
|
|
20240603,120500,340162671,1395,1395,1395,1395,200
|
|
20240603,120400,339883671,1396,1396,1396,1396,122
|
|
20240603,120300,339713359,1397,1396,1397,1396,980
|
|
20240603,120200,338345278,1397,1397,1397,1397,484
|
|
20240603,120100,337669130,1397,1397,1397,1397,1199
|
|
20240603,120000,335994127,1398,1398,1398,1398,0
|
|
20240603,115900,335994127,1398,1398,1398,1398,0
|
|
20240603,115800,335994127,1398,1398,1398,1398,0
|
|
20240603,115700,335994127,1398,1398,1398,1398,0
|
|
20240603,115600,335994127,1398,1398,1398,1398,2000
|
|
20240603,115500,333198127,1398,1398,1398,1398,0
|
|
20240603,115400,333198127,1398,1398,1398,1398,823
|
|
20240603,115300,332047573,1398,1398,1398,1398,50
|
|
20240603,115200,331977673,1399,1399,1399,1399,0
|
|
20240603,115100,331977673,1399,1399,1399,1398,1235
|
|
20240603,115000,330250515,1398,1398,1398,1398,1
|
|
20240603,114900,330249117,1398,1398,1398,1398,3
|
|
20240603,114800,330244923,1399,1399,1399,1399,16
|
|
20240603,114700,330222539,1399,1399,1399,1399,7
|
|
20240603,114600,330212746,1399,1399,1399,1399,0
|
|
20240603,114500,330212746,1399,1399,1399,1399,0
|
|
20240603,114400,330212746,1399,1398,1399,1398,21
|
|
20240603,114300,330183387,1399,1400,1401,1399,514
|
|
20240603,114200,329464279,1401,1401,1401,1401,5
|
|
20240603,114100,329457274,1400,1400,1400,1400,1
|
|
20240603,114000,329455874,1400,1400,1401,1400,363
|
|
20240603,113900,328947318,1401,1400,1401,1400,36
|
|
20240603,113800,328896907,1400,1400,1400,1400,1
|
|
20240603,113700,328895507,1400,1400,1400,1400,25
|
|
20240603,113600,328860507,1400,1400,1400,1400,15
|
|
20240603,113500,328839507,1400,1400,1400,1400,0
|
|
20240603,113400,328839507,1400,1400,1400,1400,0
|
|
20240603,113300,328839507,1400,1400,1400,1400,424
|
|
20240603,113200,328245907,1400,1400,1400,1400,1500
|
|
20240603,113100,326145907,1399,1398,1400,1398,3550
|
|
20240603,113000,321180994,1398,1398,1398,1398,0
|
|
20240603,112900,321180994,1398,1397,1398,1397,420
|
|
20240603,112800,320594239,1396,1396,1396,1396,0
|
|
20240603,112700,320594239,1396,1396,1396,1396,20
|
|
20240603,112600,320566319,1395,1395,1395,1395,2
|
|
20240603,112500,320563529,1395,1395,1395,1395,72
|
|
20240603,112400,320463089,1395,1395,1395,1395,0
|
|
20240603,112300,320463089,1395,1395,1395,1395,200
|
|
20240603,112200,320184089,1395,1397,1397,1395,1201
|
|
20240603,112100,318507694,1396,1396,1396,1396,1
|
|
20240603,112000,318506298,1395,1395,1395,1395,399
|
|
20240603,111900,317949693,1395,1395,1395,1395,100
|
|
20240603,111800,317810193,1395,1395,1395,1395,0
|
|
20240603,111700,317810193,1395,1388,1395,1387,3641
|
|
20240603,111600,312738787,1389,1390,1390,1389,564
|
|
20240603,111500,311954927,1393,1393,1393,1393,0
|
|
20240603,111400,311954927,1393,1393,1393,1393,600
|
|
20240603,111300,311119127,1392,1392,1392,1392,0
|
|
20240603,111200,311119127,1392,1392,1392,1392,0
|
|
20240603,111100,311119127,1392,1391,1393,1391,773
|
|
20240603,111000,310042684,1393,1393,1393,1387,402
|
|
20240603,110900,309484906,1393,1390,1393,1388,4591
|
|
20240603,110800,303102016,1397,1397,1397,1397,0
|
|
20240603,110700,303102016,1397,1397,1397,1397,0
|
|
20240603,110600,303102016,1397,1397,1397,1397,1
|
|
20240603,110500,303100619,1391,1391,1395,1391,4310
|
|
20240603,110400,297094628,1390,1390,1390,1390,70
|
|
20240603,110300,296997328,1390,1390,1390,1390,1101
|
|
20240603,110200,295466938,1390,1387,1390,1387,194
|
|
20240603,110100,295197674,1385,1387,1387,1385,14
|
|
20240603,110000,295178264,1385,1385,1385,1385,6785
|
|
20240603,105900,285781039,1386,1391,1391,1386,8438
|
|
20240603,105800,274060422,1392,1394,1394,1392,1632
|
|
20240603,105700,271787695,1394,1394,1394,1394,650
|
|
20240603,105600,270881595,1394,1394,1394,1394,0
|
|
20240603,105500,270881595,1394,1394,1394,1394,0
|
|
20240603,105400,270881595,1394,1394,1394,1394,0
|
|
20240603,105300,270881595,1394,1395,1395,1394,624
|
|
20240603,105200,270011317,1395,1397,1397,1395,15678
|
|
20240603,105100,248132001,1397,1397,1397,1397,100
|
|
20240603,105000,247992301,1397,1399,1399,1397,3000
|
|
20240603,104900,243798416,1399,1399,1399,1399,500
|
|
20240603,104800,243098916,1399,1400,1400,1399,1659
|
|
20240603,104700,240777816,1400,1400,1400,1400,3381
|
|
20240603,104600,236044416,1400,1400,1400,1400,1500
|
|
20240603,104500,233944416,1400,1400,1400,1400,246
|
|
20240603,104400,233600016,1401,1405,1405,1401,1650
|
|
20240603,104300,231286056,1406,1406,1406,1406,2000
|
|
20240603,104200,228474056,1406,1405,1406,1405,194
|
|
20240603,104100,228201337,1403,1403,1403,1403,5
|
|
20240603,104000,228194322,1405,1406,1406,1405,807
|
|
20240603,103900,227059880,1406,1405,1406,1405,1103
|
|
20240603,103800,225510164,1405,1405,1405,1405,11025
|
|
20240603,103700,210020039,1405,1405,1405,1405,392
|
|
20240603,103600,209469279,1405,1405,1405,1405,0
|
|
20240603,103500,209469279,1405,1405,1405,1405,0
|
|
20240603,103400,209469279,1405,1401,1405,1401,2372
|
|
20240603,103300,206140077,1405,1405,1405,1405,15
|
|
20240603,103200,206119002,1406,1406,1406,1406,0
|
|
20240603,103100,206119002,1406,1406,1406,1406,0
|
|
20240603,103000,206119002,1406,1405,1406,1405,11
|
|
20240603,102900,206103546,1406,1399,1406,1399,39
|
|
20240603,102800,206048887,1398,1398,1398,1398,200
|
|
20240603,102700,205769287,1398,1400,1400,1398,3075
|
|
20240603,102600,201464674,1400,1400,1400,1399,1372
|
|
20240603,102500,199543893,1398,1398,1398,1397,3050
|
|
20240603,102400,195280043,1399,1400,1400,1399,4778
|
|
20240603,102300,188593843,1400,1400,1406,1400,3577
|
|
20240603,102200,183586037,1406,1406,1406,1406,0
|
|
20240603,102100,183586037,1406,1401,1406,1401,350
|
|
20240603,102000,183094374,1401,1401,1401,1401,10
|
|
20240603,101900,183080364,1401,1400,1401,1400,600
|
|
20240603,101800,182239784,1400,1401,1401,1400,813
|
|
20240603,101700,181101189,1401,1401,1401,1401,0
|
|
20240603,101600,181101189,1401,1401,1401,1401,115
|
|
20240603,101500,180940074,1401,1401,1401,1401,546
|
|
20240603,101400,180175128,1401,1401,1401,1401,0
|
|
20240603,101300,180175128,1401,1401,1401,1401,100
|
|
20240603,101200,180035028,1401,1401,1401,1401,100
|
|
20240603,101100,179894928,1399,1399,1399,1398,265
|
|
20240603,101000,179524263,1401,1401,1401,1401,1712
|
|
20240603,100900,177125751,1399,1399,1399,1399,86
|
|
20240603,100800,177005437,1399,1399,1399,1399,100
|
|
20240603,100700,176865537,1399,1399,1399,1399,2
|
|
20240603,100600,176862739,1399,1401,1401,1399,717
|
|
20240603,100500,175859246,1401,1401,1401,1401,9
|
|
20240603,100400,175846637,1398,1396,1398,1396,2283
|
|
20240603,100300,172659263,1396,1397,1397,1396,1271
|
|
20240603,100200,170884710,1397,1398,1398,1397,4468
|
|
20240603,100100,164640138,1398,1401,1401,1398,7521
|
|
20240603,100000,154108745,1407,1406,1407,1406,1118
|
|
20240603,095900,152536836,1406,1407,1407,1402,7946
|
|
20240603,095800,141378127,1410,1410,1410,1410,0
|
|
20240603,095700,141378127,1410,1410,1410,1410,400
|
|
20240603,095600,140814127,1410,1408,1410,1407,7772
|
|
20240603,095500,129876569,1410,1410,1410,1408,1277
|
|
20240603,095400,128076099,1410,1409,1410,1409,276
|
|
20240603,095300,127687190,1410,1410,1410,1410,947
|
|
20240603,095200,126351920,1414,1414,1414,1414,200
|
|
20240603,095100,126069120,1414,1413,1415,1413,4536
|
|
20240603,095000,119656048,1412,1410,1412,1410,1949
|
|
20240603,094900,116904609,1410,1410,1410,1410,4153
|
|
20240603,094800,111048879,1410,1408,1410,1408,4912
|
|
20240603,094700,104127372,1408,1407,1408,1407,211
|
|
20240603,094600,103830420,1406,1405,1406,1405,118
|
|
20240603,094500,103664571,1404,1404,1404,1404,27
|
|
20240603,094400,103626663,1403,1403,1403,1403,181
|
|
20240603,094300,103372720,1403,1404,1404,1403,578
|
|
20240603,094200,102561586,1409,1409,1409,1409,200
|
|
20240603,094100,102279786,1410,1405,1410,1405,214
|
|
20240603,094000,101978199,1405,1409,1409,1405,155
|
|
20240603,093900,101760384,1409,1409,1409,1409,310
|
|
20240603,093800,101323594,1410,1409,1410,1409,16
|
|
20240603,093700,101301044,1405,1405,1405,1405,3240
|
|
20240603,093600,96748844,1405,1405,1405,1405,1
|
|
20240603,093500,96747439,1405,1400,1405,1400,3927
|
|
20240603,093400,91248059,1400,1400,1400,1399,5016
|
|
20240603,093300,84225660,1406,1401,1406,1400,3139
|
|
20240603,093200,79830176,1400,1400,1400,1400,500
|
|
20240603,093100,79130176,1407,1399,1407,1399,1056
|
|
20240603,093000,77651876,1403,1407,1407,1403,427
|
|
20240603,092900,77051887,1404,1399,1404,1398,3585
|
|
20240603,092800,72038109,1400,1400,1400,1400,3655
|
|
20240603,092700,66921109,1400,1400,1400,1400,2742
|
|
20240603,092600,63082309,1401,1402,1402,1401,206
|
|
20240603,092500,62793603,1402,1403,1403,1402,3222
|
|
20240603,092400,58276349,1402,1402,1402,1402,2
|
|
20240603,092300,58273545,1402,1402,1403,1402,201
|
|
20240603,092200,57991738,1400,1404,1404,1400,488
|
|
20240603,092100,57308328,1406,1400,1406,1400,1270
|
|
20240603,092000,55524046,1403,1403,1403,1403,0
|
|
20240603,091900,55524046,1403,1400,1406,1400,1105
|
|
20240603,091800,53973440,1401,1401,1401,1401,409
|
|
20240603,091700,53400431,1406,1406,1406,1406,1010
|
|
20240603,091600,51980371,1406,1406,1406,1406,0
|
|
20240603,091500,51980371,1406,1406,1406,1406,0
|
|
20240603,091400,51980371,1406,1406,1406,1406,605
|
|
20240603,091300,51129741,1406,1402,1406,1396,3705
|
|
20240603,091200,45935829,1403,1406,1407,1403,2128
|
|
20240603,091100,42945416,1406,1406,1406,1406,4
|
|
20240603,091000,42939792,1413,1413,1413,1413,1
|
|
20240603,090900,42938379,1414,1414,1414,1414,395
|
|
20240603,090800,42379849,1417,1414,1417,1414,4000
|
|
20240603,090700,36717544,1414,1415,1415,1397,1678
|
|
20240603,090600,34363188,1415,1413,1415,1403,4828
|
|
20240603,090500,27561175,1413,1418,1418,1413,963
|
|
20240603,090400,26196669,1419,1418,1419,1412,2736
|
|
20240603,090300,22319916,1418,1416,1418,1412,4943
|
|
20240603,090200,15321548,1416,1406,1416,1406,2861
|
|
20240603,090100,11286946,1406,1401,1406,1400,4548
|
|
20240603,090000,4913073,1400,1394,1400,1394,3216
|