599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185600,826711533,1360,1360,1360,1360,12965
|
|
20240604,185500,826711533,1360,1360,1360,1360,0
|
|
20240604,185400,826711533,1360,1360,1360,1360,0
|
|
20240604,185300,826711533,1360,1360,1360,1360,0
|
|
20240604,185200,826711533,1360,1360,1360,1360,0
|
|
20240604,185100,826711533,1360,1360,1360,1360,0
|
|
20240604,185000,826711533,1360,1360,1360,1360,0
|
|
20240604,184900,826711533,1360,1360,1360,1360,0
|
|
20240604,184800,826711533,1360,1360,1360,1360,0
|
|
20240604,184700,826711533,1360,1360,1360,1360,0
|
|
20240604,184600,826711533,1360,1360,1360,1360,0
|
|
20240604,184500,826711533,1360,1360,1360,1360,0
|
|
20240604,184400,826711533,1360,1360,1360,1360,0
|
|
20240604,184300,826711533,1360,1360,1360,1360,0
|
|
20240604,184200,826711533,1360,1360,1360,1360,0
|
|
20240604,184100,826711533,1360,1360,1360,1360,0
|
|
20240604,184000,826711533,1360,1360,1360,1360,0
|
|
20240604,183900,826711533,1360,1360,1360,1360,0
|
|
20240604,183800,826711533,1360,1360,1360,1360,0
|
|
20240604,183700,826711533,1360,1360,1360,1360,0
|
|
20240604,183600,826711533,1360,1360,1360,1360,0
|
|
20240604,183500,826711533,1360,1360,1360,1360,0
|
|
20240604,183400,826711533,1360,1360,1360,1360,0
|
|
20240604,183300,826711533,1360,1360,1360,1360,0
|
|
20240604,183200,826711533,1360,1360,1360,1360,0
|
|
20240604,183100,826711533,1360,1360,1360,1360,0
|
|
20240604,183000,826711533,1360,1360,1360,1360,0
|
|
20240604,182900,826711533,1360,1360,1360,1360,0
|
|
20240604,182800,826711533,1360,1360,1360,1360,0
|
|
20240604,182700,826711533,1360,1360,1360,1360,0
|
|
20240604,182600,826711533,1360,1360,1360,1360,12965
|
|
20240604,182500,826711533,1360,1360,1360,1360,0
|
|
20240604,182400,826711533,1360,1360,1360,1360,0
|
|
20240604,182300,826711533,1360,1360,1360,1360,0
|
|
20240604,182200,826711533,1360,1360,1360,1360,0
|
|
20240604,182100,826711533,1360,1360,1360,1360,0
|
|
20240604,182000,826711533,1360,1360,1360,1360,0
|
|
20240604,181900,826711533,1360,1360,1360,1360,0
|
|
20240604,181800,826711533,1360,1360,1360,1360,0
|
|
20240604,181700,826711533,1360,1360,1360,1360,0
|
|
20240604,181600,826711533,1360,1360,1360,1360,0
|
|
20240604,181500,826711533,1360,1360,1360,1360,0
|
|
20240604,181400,826711533,1360,1360,1360,1360,0
|
|
20240604,181300,826711533,1360,1360,1360,1360,0
|
|
20240604,181200,826711533,1360,1360,1360,1360,0
|
|
20240604,181100,826711533,1360,1360,1360,1360,0
|
|
20240604,181000,826711533,1360,1360,1360,1360,0
|
|
20240604,180900,826711533,1360,1360,1360,1360,0
|
|
20240604,180800,826711533,1360,1360,1360,1360,0
|
|
20240604,180700,826711533,1360,1360,1360,1360,0
|
|
20240604,180600,826711533,1360,1360,1360,1360,0
|
|
20240604,180500,826711533,1360,1360,1360,1360,0
|
|
20240604,180400,826711533,1360,1360,1360,1360,0
|
|
20240604,180300,826711533,1360,1360,1360,1360,0
|
|
20240604,180200,826711533,1360,1360,1360,1360,0
|
|
20240604,180100,826711533,1360,1360,1360,1360,0
|
|
20240604,180000,826711533,1360,1360,1360,1360,0
|
|
20240604,175900,826711533,1360,1360,1360,1360,0
|
|
20240604,175800,826711533,1360,1360,1360,1360,0
|
|
20240604,175700,826711533,1360,1360,1360,1360,0
|
|
20240604,175600,826711533,1360,1360,1360,1360,12965
|
|
20240604,175500,826711533,1360,1360,1360,1360,0
|
|
20240604,175400,826711533,1360,1360,1360,1360,0
|
|
20240604,175300,826711533,1360,1360,1360,1360,0
|
|
20240604,175200,826711533,1360,1360,1360,1360,0
|
|
20240604,175100,826711533,1360,1360,1360,1360,0
|
|
20240604,175000,826711533,1360,1360,1360,1360,0
|
|
20240604,174900,826711533,1360,1360,1360,1360,0
|
|
20240604,174800,826711533,1360,1360,1360,1360,0
|
|
20240604,174700,826711533,1360,1360,1360,1360,0
|
|
20240604,174600,826711533,1360,1360,1360,1360,0
|
|
20240604,174500,826711533,1360,1360,1360,1360,0
|
|
20240604,174400,826711533,1360,1360,1360,1360,0
|
|
20240604,174300,826711533,1360,1360,1360,1360,0
|
|
20240604,174200,826711533,1360,1360,1360,1360,0
|
|
20240604,174100,826711533,1360,1360,1360,1360,0
|
|
20240604,174000,826711533,1360,1360,1360,1360,0
|
|
20240604,173900,826711533,1360,1360,1360,1360,0
|
|
20240604,173800,826711533,1360,1360,1360,1360,0
|
|
20240604,173700,826711533,1360,1360,1360,1360,0
|
|
20240604,173600,826711533,1360,1360,1360,1360,0
|
|
20240604,173500,826711533,1360,1360,1360,1360,0
|
|
20240604,173400,826711533,1360,1360,1360,1360,0
|
|
20240604,173300,826711533,1360,1360,1360,1360,0
|
|
20240604,173200,826711533,1360,1360,1360,1360,0
|
|
20240604,173100,826711533,1360,1360,1360,1360,0
|
|
20240604,173000,826711533,1360,1360,1360,1360,0
|
|
20240604,172900,826711533,1360,1360,1360,1360,0
|
|
20240604,172800,826711533,1360,1360,1360,1360,0
|
|
20240604,172700,826711533,1360,1360,1360,1360,0
|
|
20240604,172600,826711533,1360,1360,1360,1360,12965
|
|
20240604,172500,826711533,1360,1360,1360,1360,0
|
|
20240604,172400,826711533,1360,1360,1360,1360,0
|
|
20240604,172300,826711533,1360,1360,1360,1360,0
|
|
20240604,172200,826711533,1360,1360,1360,1360,0
|
|
20240604,172100,826711533,1360,1360,1360,1360,0
|
|
20240604,172000,826711533,1360,1360,1360,1360,0
|
|
20240604,171900,826711533,1360,1360,1360,1360,0
|
|
20240604,171800,826711533,1360,1360,1360,1360,0
|
|
20240604,171700,826711533,1360,1360,1360,1360,0
|
|
20240604,171600,826711533,1360,1360,1360,1360,0
|
|
20240604,171500,826711533,1360,1360,1360,1360,0
|
|
20240604,171400,826711533,1360,1360,1360,1360,0
|
|
20240604,171300,826711533,1360,1360,1360,1360,0
|
|
20240604,171200,826711533,1360,1360,1360,1360,0
|
|
20240604,171100,826711533,1360,1360,1360,1360,0
|
|
20240604,171000,826711533,1360,1360,1360,1360,0
|
|
20240604,170900,826711533,1360,1360,1360,1360,0
|
|
20240604,170800,826711533,1360,1360,1360,1360,0
|
|
20240604,170700,826711533,1360,1360,1360,1360,0
|
|
20240604,170600,826711533,1360,1360,1360,1360,0
|
|
20240604,170500,826711533,1360,1360,1360,1360,0
|
|
20240604,170400,826711533,1360,1360,1360,1360,0
|
|
20240604,170300,826711533,1360,1360,1360,1360,0
|
|
20240604,170200,826711533,1360,1360,1360,1360,0
|
|
20240604,170100,826711533,1360,1360,1360,1360,0
|
|
20240604,170000,826711533,1360,1360,1360,1360,0
|
|
20240604,165900,826711533,1360,1360,1360,1360,0
|
|
20240604,165800,826711533,1360,1360,1360,1360,0
|
|
20240604,165700,826711533,1360,1360,1360,1360,0
|
|
20240604,165600,826711533,1360,1360,1360,1360,12965
|
|
20240604,165500,826711533,1360,1360,1360,1360,0
|
|
20240604,165400,826711533,1360,1360,1360,1360,0
|
|
20240604,165300,826711533,1360,1360,1360,1360,0
|
|
20240604,165200,826711533,1360,1360,1360,1360,0
|
|
20240604,165100,826711533,1360,1360,1360,1360,0
|
|
20240604,165000,826711533,1360,1360,1360,1360,0
|
|
20240604,164900,826711533,1360,1360,1360,1360,0
|
|
20240604,164800,826711533,1360,1360,1360,1360,0
|
|
20240604,164700,826711533,1360,1360,1360,1360,0
|
|
20240604,164600,826711533,1360,1360,1360,1360,0
|
|
20240604,164500,826711533,1360,1360,1360,1360,0
|
|
20240604,164400,826711533,1360,1360,1360,1360,0
|
|
20240604,164300,826711533,1360,1360,1360,1360,0
|
|
20240604,164200,826711533,1360,1360,1360,1360,0
|
|
20240604,164100,826711533,1360,1360,1360,1360,0
|
|
20240604,164000,826711533,1360,1360,1360,1360,0
|
|
20240604,163900,826711533,1360,1360,1360,1360,0
|
|
20240604,163800,826711533,1360,1360,1360,1360,0
|
|
20240604,163700,826711533,1360,1360,1360,1360,0
|
|
20240604,163600,826711533,1360,1360,1360,1360,0
|
|
20240604,163500,826711533,1360,1360,1360,1360,0
|
|
20240604,163400,826711533,1360,1360,1360,1360,0
|
|
20240604,163300,826711533,1360,1360,1360,1360,0
|
|
20240604,163200,826711533,1360,1360,1360,1360,0
|
|
20240604,163100,826711533,1360,1360,1360,1360,0
|
|
20240604,163000,826711533,1360,1360,1360,1360,0
|
|
20240604,162900,826711533,1360,1360,1360,1360,0
|
|
20240604,162800,826711533,1360,1360,1360,1360,0
|
|
20240604,162700,826711533,1360,1360,1360,1360,0
|
|
20240604,162600,826711533,1360,1360,1360,1360,12965
|
|
20240604,162500,826711533,1360,1360,1360,1360,0
|
|
20240604,162400,826711533,1360,1360,1360,1360,0
|
|
20240604,162300,826711533,1360,1360,1360,1360,0
|
|
20240604,162200,826711533,1360,1360,1360,1360,0
|
|
20240604,162100,826711533,1360,1360,1360,1360,0
|
|
20240604,162000,826711533,1360,1360,1360,1360,0
|
|
20240604,161900,826711533,1360,1360,1360,1360,0
|
|
20240604,161800,826711533,1360,1360,1360,1360,0
|
|
20240604,161700,826711533,1360,1360,1360,1360,0
|
|
20240604,161600,826711533,1360,1360,1360,1360,0
|
|
20240604,161500,826711533,1360,1360,1360,1360,0
|
|
20240604,161400,826711533,1360,1360,1360,1360,0
|
|
20240604,161300,826711533,1360,1360,1360,1360,0
|
|
20240604,161200,826711533,1360,1360,1360,1360,0
|
|
20240604,161100,826711533,1360,1360,1360,1360,0
|
|
20240604,161000,826711533,1360,1360,1360,1360,0
|
|
20240604,160900,826711533,1360,1360,1360,1360,0
|
|
20240604,160800,826711533,1360,1360,1360,1360,0
|
|
20240604,160700,826711533,1360,1360,1360,1360,0
|
|
20240604,160600,826711533,1360,1360,1360,1360,0
|
|
20240604,160500,826711533,1360,1360,1360,1360,0
|
|
20240604,160400,826711533,1360,1360,1360,1360,0
|
|
20240604,160300,826711533,1360,1360,1360,1360,0
|
|
20240604,160200,826711533,1360,1360,1360,1360,0
|
|
20240604,160100,826711533,1360,1360,1360,1360,0
|
|
20240604,160000,826711533,1360,1360,1360,1360,0
|
|
20240604,155900,826711533,1360,1360,1360,1360,0
|
|
20240604,155800,826711533,1360,1360,1360,1360,0
|
|
20240604,155700,826711533,1360,1360,1360,1360,0
|
|
20240604,155600,826711533,1360,1360,1360,1360,12965
|
|
20240604,155500,826711533,1360,1360,1360,1360,0
|
|
20240604,155400,826711533,1360,1360,1360,1360,0
|
|
20240604,155300,826711533,1360,1360,1360,1360,0
|
|
20240604,155200,826711533,1360,1360,1360,1360,0
|
|
20240604,155100,826711533,1360,1360,1360,1360,0
|
|
20240604,155000,826711533,1360,1360,1360,1360,0
|
|
20240604,154900,826711533,1360,1360,1360,1360,0
|
|
20240604,154800,826711533,1360,1360,1360,1360,0
|
|
20240604,154700,826711533,1360,1360,1360,1360,0
|
|
20240604,154600,826711533,1360,1360,1360,1360,0
|
|
20240604,154500,826711533,1360,1360,1360,1360,0
|
|
20240604,154400,826711533,1360,1360,1360,1360,0
|
|
20240604,154300,826711533,1360,1360,1360,1360,0
|
|
20240604,154200,826711533,1360,1360,1360,1360,0
|
|
20240604,154100,826711533,1360,1360,1360,1360,0
|
|
20240604,154000,826711533,1360,1360,1360,1360,0
|
|
20240604,153900,826711533,1360,1360,1360,1360,0
|
|
20240604,153800,826711533,1360,1360,1360,1360,0
|
|
20240604,153700,826711533,1360,1360,1360,1360,0
|
|
20240604,153600,826711533,1360,1360,1360,1360,0
|
|
20240604,153500,826711533,1360,1360,1360,1360,0
|
|
20240604,153400,826711533,1360,1360,1360,1360,0
|
|
20240604,153300,826711533,1360,1360,1360,1360,0
|
|
20240604,153200,826711533,1360,1360,1360,1360,0
|
|
20240604,153100,826711533,1360,1360,1360,1360,0
|
|
20240604,153000,826711533,1360,1360,1360,1360,12965
|
|
20240604,152900,809079133,1354,1354,1354,1354,0
|
|
20240604,152800,809079133,1354,1354,1354,1354,0
|
|
20240604,152700,809079133,1354,1354,1354,1354,0
|
|
20240604,152600,809079133,1354,1354,1354,1354,0
|
|
20240604,152500,809079133,1354,1354,1354,1354,0
|
|
20240604,152400,809079133,1354,1354,1354,1354,0
|
|
20240604,152300,809079133,1354,1354,1354,1354,0
|
|
20240604,152200,809079133,1354,1354,1354,1354,0
|
|
20240604,152100,809079133,1354,1354,1354,1354,0
|
|
20240604,152000,809079133,1354,1354,1354,1354,0
|
|
20240604,151900,809079133,1354,1352,1367,1352,2151
|
|
20240604,151800,806160948,1358,1353,1358,1351,695
|
|
20240604,151700,805220898,1351,1357,1357,1351,4099
|
|
20240604,151600,799672445,1357,1358,1358,1357,1070
|
|
20240604,151500,798219759,1358,1360,1360,1358,5973
|
|
20240604,151400,790101105,1361,1363,1363,1361,3566
|
|
20240604,151300,785246266,1363,1363,1363,1363,0
|
|
20240604,151200,785246266,1363,1363,1363,1363,105
|
|
20240604,151100,785103151,1363,1363,1363,1361,1153
|
|
20240604,151000,783532853,1367,1362,1367,1361,1141
|
|
20240604,150900,781977419,1361,1368,1368,1361,17857
|
|
20240604,150800,757606694,1369,1369,1369,1369,177
|
|
20240604,150700,757364381,1369,1369,1369,1368,1683
|
|
20240604,150600,755061986,1369,1369,1370,1369,5624
|
|
20240604,150500,747362720,1370,1371,1371,1370,3210
|
|
20240604,150400,742964987,1370,1370,1370,1370,1903
|
|
20240604,150300,740357877,1370,1372,1372,1370,4215
|
|
20240604,150200,734581894,1372,1372,1372,1372,1
|
|
20240604,150100,734580522,1371,1371,1371,1371,2982
|
|
20240604,150000,730492200,1370,1371,1371,1370,16209
|
|
20240604,145900,708276661,1372,1373,1373,1372,1439
|
|
20240604,145800,706302140,1378,1378,1378,1378,4
|
|
20240604,145700,706296628,1379,1374,1379,1374,234
|
|
20240604,145600,705974942,1379,1379,1379,1379,0
|
|
20240604,145500,705974942,1379,1379,1379,1379,0
|
|
20240604,145400,705974942,1379,1379,1379,1379,12287
|
|
20240604,145300,689031169,1381,1381,1381,1381,200
|
|
20240604,145200,688754969,1379,1379,1379,1379,0
|
|
20240604,145100,688754969,1379,1379,1379,1379,515
|
|
20240604,145000,688044784,1381,1381,1381,1381,300
|
|
20240604,144900,687630484,1380,1379,1380,1379,4673
|
|
20240604,144800,681184210,1379,1379,1379,1379,100
|
|
20240604,144700,681046310,1378,1374,1378,1374,21
|
|
20240604,144600,681017376,1378,1378,1378,1378,0
|
|
20240604,144500,681017376,1378,1378,1378,1378,43
|
|
20240604,144400,680958122,1377,1377,1377,1377,1174
|
|
20240604,144300,679341524,1377,1377,1377,1377,0
|
|
20240604,144200,679341524,1377,1372,1377,1372,1096
|
|
20240604,144100,677832587,1372,1375,1375,1372,290
|
|
20240604,144000,677434647,1375,1375,1375,1375,760
|
|
20240604,143900,676389647,1376,1376,1376,1376,2143
|
|
20240604,143800,673440879,1376,1376,1376,1376,4270
|
|
20240604,143700,667565359,1375,1372,1375,1372,1373
|
|
20240604,143600,665677577,1372,1372,1372,1372,2474
|
|
20240604,143500,662283249,1372,1372,1372,1372,1600
|
|
20240604,143400,660088049,1373,1373,1374,1373,897
|
|
20240604,143300,658856462,1372,1371,1373,1371,1078
|
|
20240604,143200,657378389,1371,1374,1374,1371,9400
|
|
20240604,143100,644481614,1375,1377,1377,1375,17671
|
|
20240604,143000,620176811,1378,1377,1378,1376,1616
|
|
20240604,142900,617951474,1377,1378,1378,1377,3261
|
|
20240604,142800,613458566,1379,1379,1379,1379,0
|
|
20240604,142700,613458566,1379,1383,1383,1379,3
|
|
20240604,142600,613454425,1378,1378,1378,1378,0
|
|
20240604,142500,613454425,1378,1378,1378,1378,0
|
|
20240604,142400,613454425,1378,1378,1378,1377,3156
|
|
20240604,142300,609108357,1388,1388,1388,1388,0
|
|
20240604,142200,609108357,1388,1388,1388,1388,100
|
|
20240604,142100,608969557,1377,1377,1377,1377,0
|
|
20240604,142000,608969557,1377,1388,1388,1377,39
|
|
20240604,141900,608915447,1377,1377,1377,1377,822
|
|
20240604,141800,607783553,1375,1376,1376,1375,6502
|
|
20240604,141700,598838595,1376,1376,1376,1376,0
|
|
20240604,141600,598838595,1376,1379,1388,1376,3009
|
|
20240604,141500,594695320,1378,1380,1380,1378,700
|
|
20240604,141400,593729796,1380,1380,1380,1380,0
|
|
20240604,141300,593729796,1380,1380,1380,1380,10
|
|
20240604,141200,593715996,1389,1389,1389,1389,41
|
|
20240604,141100,593659047,1380,1380,1380,1380,0
|
|
20240604,141000,593659047,1380,1382,1382,1380,610
|
|
20240604,140900,592817075,1383,1383,1383,1383,0
|
|
20240604,140800,592817075,1383,1383,1383,1383,755
|
|
20240604,140700,591772910,1382,1380,1382,1380,753
|
|
20240604,140600,590732404,1382,1382,1382,1380,16
|
|
20240604,140500,590710302,1382,1382,1382,1382,0
|
|
20240604,140400,590710302,1382,1377,1382,1377,1493
|
|
20240604,140300,588654251,1383,1382,1383,1382,2
|
|
20240604,140200,588651486,1382,1382,1382,1382,1664
|
|
20240604,140100,586351838,1382,1382,1382,1382,98
|
|
20240604,140000,586216402,1382,1381,1382,1381,4494
|
|
20240604,135900,580008688,1381,1381,1381,1380,3591
|
|
20240604,135800,575050257,1381,1375,1381,1375,9
|
|
20240604,135700,575037876,1380,1380,1380,1380,1
|
|
20240604,135600,575036496,1375,1375,1375,1375,1978
|
|
20240604,135500,572316746,1375,1376,1376,1375,1100
|
|
20240604,135400,570804146,1375,1376,1379,1375,3613
|
|
20240604,135300,565832481,1376,1377,1377,1376,1541
|
|
20240604,135200,563711089,1377,1377,1379,1377,130
|
|
20240604,135100,563532075,1377,1383,1383,1377,7384
|
|
20240604,135000,553345277,1383,1383,1383,1383,1
|
|
20240604,134900,553343894,1384,1384,1384,1384,0
|
|
20240604,134800,553343894,1384,1389,1389,1384,4
|
|
20240604,134700,553338348,1384,1385,1385,1384,380
|
|
20240604,134600,552812228,1391,1391,1391,1391,0
|
|
20240604,134500,552812228,1391,1391,1391,1391,0
|
|
20240604,134400,552812228,1391,1391,1391,1391,0
|
|
20240604,134300,552812228,1391,1391,1391,1391,0
|
|
20240604,134200,552812228,1391,1391,1391,1391,0
|
|
20240604,134100,552812228,1391,1391,1391,1391,1
|
|
20240604,134000,552810837,1380,1380,1380,1380,0
|
|
20240604,133900,552810837,1380,1385,1385,1380,10409
|
|
20240604,133800,538422547,1385,1385,1385,1385,2742
|
|
20240604,133700,534624877,1385,1387,1387,1385,2228
|
|
20240604,133600,531538527,1391,1387,1391,1387,89
|
|
20240604,133500,531415076,1389,1389,1389,1389,0
|
|
20240604,133400,531415076,1389,1389,1389,1389,0
|
|
20240604,133300,531415076,1389,1389,1389,1389,0
|
|
20240604,133200,531415076,1389,1391,1391,1389,73
|
|
20240604,133100,531313535,1389,1389,1389,1389,0
|
|
20240604,133000,531313535,1389,1390,1391,1389,208
|
|
20240604,132900,531024571,1391,1391,1391,1391,400
|
|
20240604,132800,530468171,1390,1390,1390,1390,25
|
|
20240604,132700,530433421,1391,1391,1391,1391,200
|
|
20240604,132600,530155221,1391,1391,1391,1391,50
|
|
20240604,132500,530085671,1391,1391,1391,1391,0
|
|
20240604,132400,530085671,1391,1391,1391,1391,0
|
|
20240604,132300,530085671,1391,1391,1391,1391,0
|
|
20240604,132200,530085671,1391,1391,1391,1391,0
|
|
20240604,132100,530085671,1391,1390,1391,1390,4317
|
|
20240604,132000,524085040,1390,1390,1390,1390,1
|
|
20240604,131900,524083650,1385,1385,1385,1385,0
|
|
20240604,131800,524083650,1385,1385,1385,1385,0
|
|
20240604,131700,524083650,1385,1385,1385,1385,200
|
|
20240604,131600,523806650,1385,1385,1385,1385,0
|
|
20240604,131500,523806650,1385,1385,1385,1385,0
|
|
20240604,131400,523806650,1385,1385,1385,1385,722
|
|
20240604,131300,522806680,1385,1385,1385,1385,0
|
|
20240604,131200,522806680,1385,1385,1385,1385,3
|
|
20240604,131100,522802525,1385,1385,1385,1385,1005
|
|
20240604,131000,521410600,1390,1390,1390,1390,1003
|
|
20240604,130900,520016430,1390,1390,1390,1390,1
|
|
20240604,130800,520015040,1380,1380,1380,1380,0
|
|
20240604,130700,520015040,1380,1380,1380,1380,0
|
|
20240604,130600,520015040,1380,1380,1380,1380,0
|
|
20240604,130500,520015040,1380,1380,1380,1380,0
|
|
20240604,130400,520015040,1380,1380,1380,1380,0
|
|
20240604,130300,520015040,1380,1380,1380,1380,0
|
|
20240604,130200,520015040,1380,1387,1387,1380,4434
|
|
20240604,130100,513885568,1387,1387,1387,1387,100
|
|
20240604,130000,513746868,1388,1389,1389,1387,2924
|
|
20240604,125900,509690010,1389,1387,1389,1387,1226
|
|
20240604,125800,507987402,1387,1387,1387,1387,133
|
|
20240604,125700,507802931,1384,1384,1384,1384,0
|
|
20240604,125600,507802931,1384,1384,1384,1384,1
|
|
20240604,125500,507801547,1384,1385,1385,1384,545
|
|
20240604,125400,507046767,1384,1384,1384,1384,0
|
|
20240604,125300,507046767,1384,1384,1384,1384,1
|
|
20240604,125200,507045383,1383,1383,1383,1383,0
|
|
20240604,125100,507045383,1383,1383,1383,1383,0
|
|
20240604,125000,507045383,1383,1383,1383,1383,0
|
|
20240604,124900,507045383,1383,1383,1383,1383,0
|
|
20240604,124800,507045383,1383,1383,1383,1383,0
|
|
20240604,124700,507045383,1383,1383,1383,1383,0
|
|
20240604,124600,507045383,1383,1383,1383,1383,536
|
|
20240604,124500,506304095,1387,1387,1387,1387,100
|
|
20240604,124400,506165395,1387,1387,1387,1387,830
|
|
20240604,124300,505014185,1388,1389,1389,1388,374
|
|
20240604,124200,504495072,1387,1389,1389,1387,1615
|
|
20240604,124100,502253237,1389,1389,1389,1389,0
|
|
20240604,124000,502253237,1389,1389,1389,1389,353
|
|
20240604,123900,501762920,1389,1389,1389,1389,0
|
|
20240604,123800,501762920,1389,1389,1389,1389,1400
|
|
20240604,123700,499818320,1389,1389,1389,1389,30
|
|
20240604,123600,499776650,1389,1389,1389,1389,36
|
|
20240604,123500,499726646,1380,1387,1387,1380,2010
|
|
20240604,123400,496945846,1387,1387,1387,1387,301
|
|
20240604,123300,496528359,1380,1387,1387,1380,7
|
|
20240604,123200,496518685,1380,1380,1380,1380,0
|
|
20240604,123100,496518685,1380,1387,1387,1380,7001
|
|
20240604,123000,486854141,1383,1384,1384,1383,2853
|
|
20240604,122900,482907684,1384,1384,1384,1384,10
|
|
20240604,122800,482893844,1387,1384,1387,1384,1097
|
|
20240604,122700,481375362,1384,1384,1384,1383,1718
|
|
20240604,122600,478997767,1387,1387,1387,1385,1775
|
|
20240604,122500,476537700,1387,1387,1387,1387,0
|
|
20240604,122400,476537700,1387,1387,1387,1387,100
|
|
20240604,122300,476399000,1386,1386,1386,1386,330
|
|
20240604,122200,475941620,1391,1387,1391,1386,431
|
|
20240604,122100,475343900,1392,1392,1392,1392,0
|
|
20240604,122000,475343900,1392,1392,1392,1392,0
|
|
20240604,121900,475343900,1392,1392,1392,1392,0
|
|
20240604,121800,475343900,1392,1392,1392,1392,0
|
|
20240604,121700,475343900,1392,1392,1392,1392,1168
|
|
20240604,121600,473718044,1392,1392,1392,1392,1
|
|
20240604,121500,473716652,1387,1387,1387,1387,274
|
|
20240604,121400,473336614,1393,1393,1393,1393,0
|
|
20240604,121300,473336614,1393,1393,1393,1393,0
|
|
20240604,121200,473336614,1393,1393,1393,1393,0
|
|
20240604,121100,473336614,1393,1393,1393,1393,0
|
|
20240604,121000,473336614,1393,1393,1393,1393,1
|
|
20240604,120900,473335221,1388,1388,1388,1388,0
|
|
20240604,120800,473335221,1388,1388,1388,1388,0
|
|
20240604,120700,473335221,1388,1390,1390,1388,7424
|
|
20240604,120600,463025171,1393,1393,1393,1393,96
|
|
20240604,120500,462891443,1393,1393,1393,1393,100
|
|
20240604,120400,462752143,1393,1392,1393,1392,1200
|
|
20240604,120300,461081644,1393,1393,1393,1393,0
|
|
20240604,120200,461081644,1393,1393,1393,1393,0
|
|
20240604,120100,461081644,1393,1393,1393,1393,0
|
|
20240604,120000,461081644,1393,1393,1393,1393,15
|
|
20240604,115900,461060749,1393,1393,1393,1393,1
|
|
20240604,115800,461059356,1390,1390,1390,1390,0
|
|
20240604,115700,461059356,1390,1390,1390,1390,7
|
|
20240604,115600,461049626,1393,1393,1393,1393,0
|
|
20240604,115500,461049626,1393,1393,1393,1393,1
|
|
20240604,115400,461048233,1390,1390,1390,1390,0
|
|
20240604,115300,461048233,1390,1390,1390,1390,0
|
|
20240604,115200,461048233,1390,1390,1390,1390,20
|
|
20240604,115100,461020433,1390,1390,1390,1390,0
|
|
20240604,115000,461020433,1390,1390,1390,1390,0
|
|
20240604,114900,461020433,1390,1390,1390,1390,9
|
|
20240604,114800,461007923,1389,1389,1389,1389,91
|
|
20240604,114700,460881524,1389,1389,1389,1389,2519
|
|
20240604,114600,457382633,1389,1389,1389,1389,1050
|
|
20240604,114500,455924183,1389,1389,1389,1389,72
|
|
20240604,114400,455824175,1393,1389,1393,1389,812
|
|
20240604,114300,454696303,1389,1390,1393,1389,983
|
|
20240604,114200,453329965,1393,1393,1393,1393,0
|
|
20240604,114100,453329965,1393,1393,1393,1393,1
|
|
20240604,114000,453328572,1390,1390,1390,1390,100
|
|
20240604,113900,453189572,1391,1391,1391,1391,242
|
|
20240604,113800,452852950,1396,1396,1396,1396,46
|
|
20240604,113700,452788734,1397,1397,1397,1397,12756
|
|
20240604,113600,434968602,1389,1389,1389,1389,0
|
|
20240604,113500,434968602,1389,1389,1389,1389,1746
|
|
20240604,113400,432543408,1389,1389,1389,1389,400
|
|
20240604,113300,431987808,1399,1399,1399,1399,0
|
|
20240604,113200,431987808,1399,1399,1399,1399,0
|
|
20240604,113100,431987808,1399,1399,1399,1399,12
|
|
20240604,113000,431971020,1399,1399,1399,1399,0
|
|
20240604,112900,431971020,1399,1395,1400,1388,282
|
|
20240604,112800,431576768,1386,1386,1386,1386,20
|
|
20240604,112700,431549048,1397,1397,1397,1397,0
|
|
20240604,112600,431549048,1397,1396,1397,1396,30
|
|
20240604,112500,431507163,1396,1396,1396,1396,47
|
|
20240604,112400,431441551,1386,1386,1386,1386,72
|
|
20240604,112300,431341759,1397,1397,1397,1397,4
|
|
20240604,112200,431336171,1385,1389,1389,1385,1649
|
|
20240604,112100,429050130,1398,1398,1398,1398,1447
|
|
20240604,112000,427027224,1398,1395,1398,1395,2931
|
|
20240604,111900,422932204,1395,1395,1395,1395,106
|
|
20240604,111800,422784334,1395,1395,1395,1395,0
|
|
20240604,111700,422784334,1395,1395,1395,1395,1072
|
|
20240604,111600,421288894,1395,1395,1395,1395,0
|
|
20240604,111500,421288894,1395,1395,1395,1395,100
|
|
20240604,111400,421149394,1395,1395,1395,1395,400
|
|
20240604,111300,420591394,1396,1396,1396,1396,0
|
|
20240604,111200,420591394,1396,1396,1396,1396,0
|
|
20240604,111100,420591394,1396,1396,1396,1396,0
|
|
20240604,111000,420591394,1396,1389,1396,1389,82
|
|
20240604,110900,420477433,1396,1396,1396,1396,0
|
|
20240604,110800,420477433,1396,1391,1396,1391,2910
|
|
20240604,110700,416419978,1391,1390,1391,1390,420
|
|
20240604,110600,415835908,1389,1389,1389,1389,12
|
|
20240604,110500,415819240,1390,1390,1390,1390,0
|
|
20240604,110400,415819240,1390,1390,1390,1390,387
|
|
20240604,110300,415281310,1390,1390,1390,1390,0
|
|
20240604,110200,415281310,1390,1390,1390,1390,10
|
|
20240604,110100,415267410,1390,1390,1390,1390,0
|
|
20240604,110000,415267410,1390,1390,1390,1389,3031
|
|
20240604,105900,411054321,1390,1391,1391,1390,11
|
|
20240604,105800,411039021,1391,1391,1391,1391,398
|
|
20240604,105700,410485403,1392,1387,1392,1387,1010
|
|
20240604,105600,409082158,1387,1387,1387,1387,0
|
|
20240604,105500,409082158,1387,1387,1387,1387,0
|
|
20240604,105400,409082158,1387,1387,1387,1387,0
|
|
20240604,105300,409082158,1387,1387,1387,1387,0
|
|
20240604,105200,409082158,1387,1387,1387,1387,1252
|
|
20240604,105100,407345634,1386,1386,1386,1386,210
|
|
20240604,105000,407054574,1387,1387,1387,1387,0
|
|
20240604,104900,407054574,1387,1379,1387,1379,3292
|
|
20240604,104800,402514506,1387,1387,1387,1387,0
|
|
20240604,104700,402514506,1387,1387,1387,1387,72
|
|
20240604,104600,402414642,1387,1387,1387,1387,5
|
|
20240604,104500,402407707,1388,1382,1388,1382,5088
|
|
20240604,104400,395376084,1382,1377,1382,1375,880
|
|
20240604,104300,394162269,1375,1378,1378,1375,173
|
|
20240604,104200,393924391,1375,1375,1375,1373,8077
|
|
20240604,104100,382820536,1376,1378,1378,1376,7259
|
|
20240604,104000,372832150,1377,1378,1378,1377,2984
|
|
20240604,103900,368723174,1378,1378,1378,1378,500
|
|
20240604,103800,368034174,1377,1378,1378,1377,765
|
|
20240604,103700,366980736,1378,1378,1378,1378,30
|
|
20240604,103600,366939396,1378,1378,1378,1378,1855
|
|
20240604,103500,364383206,1382,1382,1382,1382,66
|
|
20240604,103400,364291994,1382,1382,1382,1382,53
|
|
20240604,103300,364218748,1382,1382,1382,1382,149
|
|
20240604,103200,364012830,1381,1381,1381,1381,10
|
|
20240604,103100,363999020,1381,1381,1381,1381,529
|
|
20240604,103000,363268471,1380,1377,1380,1377,5
|
|
20240604,102900,363261577,1377,1379,1379,1377,6179
|
|
20240604,102800,354750040,1380,1379,1380,1379,1241
|
|
20240604,102700,353038186,1382,1382,1382,1382,4
|
|
20240604,102600,353032658,1382,1382,1382,1382,0
|
|
20240604,102500,353032658,1382,1382,1382,1382,0
|
|
20240604,102400,353032658,1382,1382,1382,1382,1
|
|
20240604,102300,353031276,1378,1378,1378,1378,1000
|
|
20240604,102200,351653276,1379,1379,1379,1379,2586
|
|
20240604,102100,348087182,1382,1382,1382,1382,23
|
|
20240604,102000,348055396,1383,1384,1384,1379,3467
|
|
20240604,101900,343273589,1385,1385,1385,1385,0
|
|
20240604,101800,343273589,1385,1385,1385,1385,5
|
|
20240604,101700,343266664,1386,1380,1386,1380,44
|
|
20240604,101600,343205920,1386,1380,1386,1380,7
|
|
20240604,101500,343196224,1386,1382,1386,1379,456
|
|
20240604,101400,342566661,1386,1386,1386,1386,0
|
|
20240604,101300,342566661,1386,1386,1386,1386,10
|
|
20240604,101200,342552801,1386,1386,1386,1386,0
|
|
20240604,101100,342552801,1386,1386,1386,1386,0
|
|
20240604,101000,342552801,1386,1386,1386,1386,1
|
|
20240604,100900,342551415,1380,1380,1380,1380,1
|
|
20240604,100800,342550035,1380,1380,1380,1380,4230
|
|
20240604,100700,336712635,1380,1380,1380,1380,0
|
|
20240604,100600,336712635,1380,1382,1382,1380,5726
|
|
20240604,100500,328807830,1382,1382,1382,1382,0
|
|
20240604,100400,328807830,1382,1383,1383,1382,1800
|
|
20240604,100300,326319017,1389,1389,1389,1389,0
|
|
20240604,100200,326319017,1389,1389,1389,1389,237
|
|
20240604,100100,325989824,1383,1385,1385,1383,4000
|
|
20240604,100000,320454191,1391,1390,1391,1390,5
|
|
20240604,095900,320447240,1392,1392,1392,1392,0
|
|
20240604,095800,320447240,1392,1392,1392,1392,0
|
|
20240604,095700,320447240,1392,1392,1392,1392,0
|
|
20240604,095600,320447240,1392,1392,1392,1392,1
|
|
20240604,095500,320445848,1384,1387,1387,1384,3100
|
|
20240604,095400,316150046,1390,1390,1390,1390,194
|
|
20240604,095300,315880386,1390,1390,1390,1390,6
|
|
20240604,095200,315872046,1390,1390,1390,1390,500
|
|
20240604,095100,315177046,1390,1390,1390,1385,33
|
|
20240604,095000,315131331,1390,1390,1390,1390,0
|
|
20240604,094900,315131331,1390,1385,1390,1385,2014
|
|
20240604,094800,312341861,1385,1386,1386,1385,1269
|
|
20240604,094700,310584058,1387,1386,1387,1386,2441
|
|
20240604,094600,307200826,1387,1387,1387,1387,0
|
|
20240604,094500,307200826,1387,1388,1395,1387,4328
|
|
20240604,094400,301196669,1388,1388,1388,1388,60
|
|
20240604,094300,301113389,1388,1388,1388,1388,1483
|
|
20240604,094200,299054985,1388,1389,1389,1388,318
|
|
20240604,094100,298613371,1395,1390,1395,1388,3339
|
|
20240604,094000,293976981,1390,1390,1390,1390,0
|
|
20240604,093900,293976981,1390,1390,1390,1390,109
|
|
20240604,093800,293825471,1396,1398,1398,1396,1026
|
|
20240604,093700,292391163,1398,1392,1398,1392,336
|
|
20240604,093600,291923367,1392,1392,1392,1392,1026
|
|
20240604,093500,290495175,1387,1387,1387,1387,0
|
|
20240604,093400,290495175,1387,1387,1387,1387,10
|
|
20240604,093300,290481305,1392,1392,1392,1390,351
|
|
20240604,093200,289993213,1386,1386,1386,1386,0
|
|
20240604,093100,289993213,1386,1386,1386,1386,0
|
|
20240604,093000,289993213,1386,1391,1391,1386,800
|
|
20240604,092900,288882913,1391,1391,1391,1391,1000
|
|
20240604,092800,287491913,1391,1391,1391,1391,210
|
|
20240604,092700,287199803,1391,1391,1391,1391,720
|
|
20240604,092600,286198283,1391,1385,1391,1379,5359
|
|
20240604,092500,278776413,1385,1382,1385,1382,1174
|
|
20240604,092400,277153194,1378,1378,1378,1378,0
|
|
20240604,092300,277153194,1378,1376,1378,1376,3680
|
|
20240604,092200,272089512,1375,1378,1378,1375,3179
|
|
20240604,092100,267713767,1382,1386,1386,1377,16576
|
|
20240604,092000,244839125,1381,1392,1392,1381,35175
|
|
20240604,091900,196173026,1392,1392,1392,1392,11
|
|
20240604,091800,196157714,1386,1392,1392,1386,7
|
|
20240604,091700,196148006,1386,1387,1387,1386,4900
|
|
20240604,091600,189356338,1390,1388,1393,1387,4150
|
|
20240604,091500,183596658,1389,1387,1393,1387,862
|
|
20240604,091400,182396662,1392,1391,1392,1391,990
|
|
20240604,091300,181019067,1391,1388,1391,1386,1015
|
|
20240604,091200,179610872,1388,1387,1388,1386,5675
|
|
20240604,091100,171744902,1388,1393,1393,1387,3955
|
|
20240604,091000,166257989,1393,1389,1393,1386,16319
|
|
20240604,090900,143622012,1387,1391,1393,1386,6127
|
|
20240604,090800,135109267,1385,1385,1385,1385,0
|
|
20240604,090700,135109267,1385,1391,1391,1385,82
|
|
20240604,090600,134995667,1385,1392,1392,1384,7128
|
|
20240604,090500,125122669,1385,1400,1400,1385,14933
|
|
20240604,090400,104348166,1396,1407,1407,1395,13409
|
|
20240604,090300,85609837,1407,1407,1407,1407,730
|
|
20240604,090200,84582727,1400,1411,1411,1400,44509
|
|
20240604,090100,22048624,1413,1415,1415,1413,725
|
|
20240604,090000,21022951,1429,1432,1432,1417,14729
|