599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185600,965346983,1380,1380,1380,1380,10335
|
|
20240605,185500,965346983,1380,1380,1380,1380,0
|
|
20240605,185400,965346983,1380,1380,1380,1380,0
|
|
20240605,185300,965346983,1380,1380,1380,1380,0
|
|
20240605,185200,965346983,1380,1380,1380,1380,0
|
|
20240605,185100,965346983,1380,1380,1380,1380,0
|
|
20240605,185000,965346983,1380,1380,1380,1380,0
|
|
20240605,184900,965346983,1380,1380,1380,1380,0
|
|
20240605,184800,965346983,1380,1380,1380,1380,0
|
|
20240605,184700,965346983,1380,1380,1380,1380,0
|
|
20240605,184600,965346983,1380,1380,1380,1380,0
|
|
20240605,184500,965346983,1380,1380,1380,1380,0
|
|
20240605,184400,965346983,1380,1380,1380,1380,0
|
|
20240605,184300,965346983,1380,1380,1380,1380,0
|
|
20240605,184200,965346983,1380,1380,1380,1380,0
|
|
20240605,184100,965346983,1380,1380,1380,1380,0
|
|
20240605,184000,965346983,1380,1380,1380,1380,0
|
|
20240605,183900,965346983,1380,1380,1380,1380,0
|
|
20240605,183800,965346983,1380,1380,1380,1380,0
|
|
20240605,183700,965346983,1380,1380,1380,1380,0
|
|
20240605,183600,965346983,1380,1380,1380,1380,0
|
|
20240605,183500,965346983,1380,1380,1380,1380,0
|
|
20240605,183400,965346983,1380,1380,1380,1380,0
|
|
20240605,183300,965346983,1380,1380,1380,1380,0
|
|
20240605,183200,965346983,1380,1380,1380,1380,0
|
|
20240605,183100,965346983,1380,1380,1380,1380,0
|
|
20240605,183000,965346983,1380,1380,1380,1380,0
|
|
20240605,182900,965346983,1380,1380,1380,1380,0
|
|
20240605,182800,965346983,1380,1380,1380,1380,0
|
|
20240605,182700,965346983,1380,1380,1380,1380,0
|
|
20240605,182600,965346983,1380,1380,1380,1380,10335
|
|
20240605,182500,965346983,1380,1380,1380,1380,0
|
|
20240605,182400,965346983,1380,1380,1380,1380,0
|
|
20240605,182300,965346983,1380,1380,1380,1380,0
|
|
20240605,182200,965346983,1380,1380,1380,1380,0
|
|
20240605,182100,965346983,1380,1380,1380,1380,0
|
|
20240605,182000,965346983,1380,1380,1380,1380,0
|
|
20240605,181900,965346983,1380,1380,1380,1380,0
|
|
20240605,181800,965346983,1380,1380,1380,1380,0
|
|
20240605,181700,965346983,1380,1380,1380,1380,0
|
|
20240605,181600,965346983,1380,1380,1380,1380,0
|
|
20240605,181500,965346983,1380,1380,1380,1380,0
|
|
20240605,181400,965346983,1380,1380,1380,1380,0
|
|
20240605,181300,965346983,1380,1380,1380,1380,0
|
|
20240605,181200,965346983,1380,1380,1380,1380,0
|
|
20240605,181100,965346983,1380,1380,1380,1380,0
|
|
20240605,181000,965346983,1380,1380,1380,1380,0
|
|
20240605,180900,965346983,1380,1380,1380,1380,0
|
|
20240605,180800,965346983,1380,1380,1380,1380,0
|
|
20240605,180700,965346983,1380,1380,1380,1380,0
|
|
20240605,180600,965346983,1380,1380,1380,1380,0
|
|
20240605,180500,965346983,1380,1380,1380,1380,0
|
|
20240605,180400,965346983,1380,1380,1380,1380,0
|
|
20240605,180300,965346983,1380,1380,1380,1380,0
|
|
20240605,180200,965346983,1380,1380,1380,1380,0
|
|
20240605,180100,965346983,1380,1380,1380,1380,0
|
|
20240605,180000,965346983,1380,1380,1380,1380,0
|
|
20240605,175900,965346983,1380,1380,1380,1380,0
|
|
20240605,175800,965346983,1380,1380,1380,1380,0
|
|
20240605,175700,965346983,1380,1380,1380,1380,0
|
|
20240605,175600,965346983,1380,1380,1380,1380,10335
|
|
20240605,175500,965346983,1380,1380,1380,1380,0
|
|
20240605,175400,965346983,1380,1380,1380,1380,0
|
|
20240605,175300,965346983,1380,1380,1380,1380,0
|
|
20240605,175200,965346983,1380,1380,1380,1380,0
|
|
20240605,175100,965346983,1380,1380,1380,1380,0
|
|
20240605,175000,965346983,1380,1380,1380,1380,0
|
|
20240605,174900,965346983,1380,1380,1380,1380,0
|
|
20240605,174800,965346983,1380,1380,1380,1380,0
|
|
20240605,174700,965346983,1380,1380,1380,1380,0
|
|
20240605,174600,965346983,1380,1380,1380,1380,0
|
|
20240605,174500,965346983,1380,1380,1380,1380,0
|
|
20240605,174400,965346983,1380,1380,1380,1380,0
|
|
20240605,174300,965346983,1380,1380,1380,1380,0
|
|
20240605,174200,965346983,1380,1380,1380,1380,0
|
|
20240605,174100,965346983,1380,1380,1380,1380,0
|
|
20240605,174000,965346983,1380,1380,1380,1380,0
|
|
20240605,173900,965346983,1380,1380,1380,1380,0
|
|
20240605,173800,965346983,1380,1380,1380,1380,0
|
|
20240605,173700,965346983,1380,1380,1380,1380,0
|
|
20240605,173600,965346983,1380,1380,1380,1380,0
|
|
20240605,173500,965346983,1380,1380,1380,1380,0
|
|
20240605,173400,965346983,1380,1380,1380,1380,0
|
|
20240605,173300,965346983,1380,1380,1380,1380,0
|
|
20240605,173200,965346983,1380,1380,1380,1380,0
|
|
20240605,173100,965346983,1380,1380,1380,1380,0
|
|
20240605,173000,965346983,1380,1380,1380,1380,0
|
|
20240605,172900,965346983,1380,1380,1380,1380,0
|
|
20240605,172800,965346983,1380,1380,1380,1380,0
|
|
20240605,172700,965346983,1380,1380,1380,1380,0
|
|
20240605,172600,965346983,1380,1380,1380,1380,10335
|
|
20240605,172500,965346983,1380,1380,1380,1380,0
|
|
20240605,172400,965346983,1380,1380,1380,1380,0
|
|
20240605,172300,965346983,1380,1380,1380,1380,0
|
|
20240605,172200,965346983,1380,1380,1380,1380,0
|
|
20240605,172100,965346983,1380,1380,1380,1380,0
|
|
20240605,172000,965346983,1380,1380,1380,1380,0
|
|
20240605,171900,965346983,1380,1380,1380,1380,0
|
|
20240605,171800,965346983,1380,1380,1380,1380,0
|
|
20240605,171700,965346983,1380,1380,1380,1380,0
|
|
20240605,171600,965346983,1380,1380,1380,1380,0
|
|
20240605,171500,965346983,1380,1380,1380,1380,0
|
|
20240605,171400,965346983,1380,1380,1380,1380,0
|
|
20240605,171300,965346983,1380,1380,1380,1380,0
|
|
20240605,171200,965346983,1380,1380,1380,1380,0
|
|
20240605,171100,965346983,1380,1380,1380,1380,0
|
|
20240605,171000,965346983,1380,1380,1380,1380,0
|
|
20240605,170900,965346983,1380,1380,1380,1380,0
|
|
20240605,170800,965346983,1380,1380,1380,1380,0
|
|
20240605,170700,965346983,1380,1380,1380,1380,0
|
|
20240605,170600,965346983,1380,1380,1380,1380,0
|
|
20240605,170500,965346983,1380,1380,1380,1380,0
|
|
20240605,170400,965346983,1380,1380,1380,1380,0
|
|
20240605,170300,965346983,1380,1380,1380,1380,0
|
|
20240605,170200,965346983,1380,1380,1380,1380,0
|
|
20240605,170100,965346983,1380,1380,1380,1380,0
|
|
20240605,170000,965346983,1380,1380,1380,1380,0
|
|
20240605,165900,965346983,1380,1380,1380,1380,0
|
|
20240605,165800,965346983,1380,1380,1380,1380,0
|
|
20240605,165700,965346983,1380,1380,1380,1380,0
|
|
20240605,165600,965346983,1380,1380,1380,1380,10335
|
|
20240605,165500,965346983,1380,1380,1380,1380,0
|
|
20240605,165400,965346983,1380,1380,1380,1380,0
|
|
20240605,165300,965346983,1380,1380,1380,1380,0
|
|
20240605,165200,965346983,1380,1380,1380,1380,0
|
|
20240605,165100,965346983,1380,1380,1380,1380,0
|
|
20240605,165000,965346983,1380,1380,1380,1380,0
|
|
20240605,164900,965346983,1380,1380,1380,1380,0
|
|
20240605,164800,965346983,1380,1380,1380,1380,0
|
|
20240605,164700,965346983,1380,1380,1380,1380,0
|
|
20240605,164600,965346983,1380,1380,1380,1380,0
|
|
20240605,164500,965346983,1380,1380,1380,1380,0
|
|
20240605,164400,965346983,1380,1380,1380,1380,0
|
|
20240605,164300,965346983,1380,1380,1380,1380,0
|
|
20240605,164200,965346983,1380,1380,1380,1380,0
|
|
20240605,164100,965346983,1380,1380,1380,1380,0
|
|
20240605,164000,965346983,1380,1380,1380,1380,0
|
|
20240605,163900,965346983,1380,1380,1380,1380,0
|
|
20240605,163800,965346983,1380,1380,1380,1380,0
|
|
20240605,163700,965346983,1380,1380,1380,1380,0
|
|
20240605,163600,965346983,1380,1380,1380,1380,0
|
|
20240605,163500,965346983,1380,1380,1380,1380,0
|
|
20240605,163400,965346983,1380,1380,1380,1380,0
|
|
20240605,163300,965346983,1380,1380,1380,1380,0
|
|
20240605,163200,965346983,1380,1380,1380,1380,0
|
|
20240605,163100,965346983,1380,1380,1380,1380,0
|
|
20240605,163000,965346983,1380,1380,1380,1380,0
|
|
20240605,162900,965346983,1380,1380,1380,1380,0
|
|
20240605,162800,965346983,1380,1380,1380,1380,0
|
|
20240605,162700,965346983,1380,1380,1380,1380,0
|
|
20240605,162600,965346983,1380,1380,1380,1380,10335
|
|
20240605,162500,965346983,1380,1380,1380,1380,0
|
|
20240605,162400,965346983,1380,1380,1380,1380,0
|
|
20240605,162300,965346983,1380,1380,1380,1380,0
|
|
20240605,162200,965346983,1380,1380,1380,1380,0
|
|
20240605,162100,965346983,1380,1380,1380,1380,0
|
|
20240605,162000,965346983,1380,1380,1380,1380,0
|
|
20240605,161900,965346983,1380,1380,1380,1380,0
|
|
20240605,161800,965346983,1380,1380,1380,1380,0
|
|
20240605,161700,965346983,1380,1380,1380,1380,0
|
|
20240605,161600,965346983,1380,1380,1380,1380,0
|
|
20240605,161500,965346983,1380,1380,1380,1380,0
|
|
20240605,161400,965346983,1380,1380,1380,1380,0
|
|
20240605,161300,965346983,1380,1380,1380,1380,0
|
|
20240605,161200,965346983,1380,1380,1380,1380,0
|
|
20240605,161100,965346983,1380,1380,1380,1380,0
|
|
20240605,161000,965346983,1380,1380,1380,1380,0
|
|
20240605,160900,965346983,1380,1380,1380,1380,0
|
|
20240605,160800,965346983,1380,1380,1380,1380,0
|
|
20240605,160700,965346983,1380,1380,1380,1380,0
|
|
20240605,160600,965346983,1380,1380,1380,1380,0
|
|
20240605,160500,965346983,1380,1380,1380,1380,0
|
|
20240605,160400,965346983,1380,1380,1380,1380,0
|
|
20240605,160300,965346983,1380,1380,1380,1380,0
|
|
20240605,160200,965346983,1380,1380,1380,1380,0
|
|
20240605,160100,965346983,1380,1380,1380,1380,0
|
|
20240605,160000,965346983,1380,1380,1380,1380,0
|
|
20240605,155900,965346983,1380,1380,1380,1380,0
|
|
20240605,155800,965346983,1380,1380,1380,1380,0
|
|
20240605,155700,965346983,1380,1380,1380,1380,0
|
|
20240605,155600,965346983,1380,1380,1380,1380,10335
|
|
20240605,155500,965346983,1380,1380,1380,1380,0
|
|
20240605,155400,965346983,1380,1380,1380,1380,0
|
|
20240605,155300,965346983,1380,1380,1380,1380,0
|
|
20240605,155200,965346983,1380,1380,1380,1380,0
|
|
20240605,155100,965346983,1380,1380,1380,1380,0
|
|
20240605,155000,965346983,1380,1380,1380,1380,0
|
|
20240605,154900,965346983,1380,1380,1380,1380,0
|
|
20240605,154800,965346983,1380,1380,1380,1380,0
|
|
20240605,154700,965346983,1380,1380,1380,1380,0
|
|
20240605,154600,965346983,1380,1380,1380,1380,0
|
|
20240605,154500,965346983,1380,1380,1380,1380,0
|
|
20240605,154400,965346983,1380,1380,1380,1380,0
|
|
20240605,154300,965346983,1380,1380,1380,1380,0
|
|
20240605,154200,965346983,1380,1380,1380,1380,0
|
|
20240605,154100,965346983,1380,1380,1380,1380,0
|
|
20240605,154000,965346983,1380,1380,1380,1380,0
|
|
20240605,153900,965346983,1380,1380,1380,1380,0
|
|
20240605,153800,965346983,1380,1380,1380,1380,0
|
|
20240605,153700,965346983,1380,1380,1380,1380,0
|
|
20240605,153600,965346983,1380,1380,1380,1380,0
|
|
20240605,153500,965346983,1380,1380,1380,1380,0
|
|
20240605,153400,965346983,1380,1380,1380,1380,0
|
|
20240605,153300,965346983,1380,1380,1380,1380,0
|
|
20240605,153200,965346983,1380,1380,1380,1380,0
|
|
20240605,153100,965346983,1380,1380,1380,1380,0
|
|
20240605,153000,965346983,1380,1380,1380,1380,10335
|
|
20240605,152900,951084683,1384,1384,1384,1384,0
|
|
20240605,152800,951084683,1384,1384,1384,1384,0
|
|
20240605,152700,951084683,1384,1384,1384,1384,0
|
|
20240605,152600,951084683,1384,1384,1384,1384,0
|
|
20240605,152500,951084683,1384,1384,1384,1384,0
|
|
20240605,152400,951084683,1384,1384,1384,1384,0
|
|
20240605,152300,951084683,1384,1384,1384,1384,0
|
|
20240605,152200,951084683,1384,1384,1384,1384,0
|
|
20240605,152100,951084683,1384,1384,1384,1384,0
|
|
20240605,152000,951084683,1384,1384,1384,1384,0
|
|
20240605,151900,951084683,1384,1385,1385,1384,150
|
|
20240605,151800,950877018,1385,1385,1385,1385,1
|
|
20240605,151700,950875633,1382,1386,1386,1382,1501
|
|
20240605,151600,948801141,1382,1382,1387,1382,1243
|
|
20240605,151500,947083010,1387,1384,1387,1383,1532
|
|
20240605,151400,944962068,1382,1382,1382,1382,258
|
|
20240605,151300,944605512,1382,1382,1382,1382,48
|
|
20240605,151200,944539176,1382,1382,1382,1382,0
|
|
20240605,151100,944539176,1382,1382,1382,1382,0
|
|
20240605,151000,944539176,1382,1382,1382,1382,30
|
|
20240605,150900,944497716,1382,1380,1382,1380,221
|
|
20240605,150800,944192734,1380,1382,1382,1380,823
|
|
20240605,150700,943056537,1382,1384,1384,1382,23
|
|
20240605,150600,943024749,1382,1381,1382,1381,1189
|
|
20240605,150500,941382551,1381,1382,1384,1381,1136
|
|
20240605,150400,939813515,1382,1383,1385,1382,3035
|
|
20240605,150300,935616168,1386,1383,1386,1383,1928
|
|
20240605,150200,932948918,1387,1387,1387,1387,0
|
|
20240605,150100,932948918,1387,1387,1387,1387,0
|
|
20240605,150000,932948918,1387,1387,1387,1387,1
|
|
20240605,145900,932947531,1385,1387,1388,1385,732
|
|
20240605,145800,931932266,1380,1380,1380,1380,30
|
|
20240605,145700,931890866,1380,1383,1384,1380,3181
|
|
20240605,145600,927494025,1381,1381,1381,1381,1
|
|
20240605,145500,927492644,1380,1380,1380,1380,1
|
|
20240605,145400,927491264,1383,1380,1383,1380,60
|
|
20240605,145300,927408434,1380,1381,1381,1380,132
|
|
20240605,145200,927226177,1380,1381,1381,1380,4004
|
|
20240605,145100,921700654,1383,1383,1383,1383,0
|
|
20240605,145000,921700654,1383,1383,1383,1383,0
|
|
20240605,144900,921700654,1383,1381,1383,1381,651
|
|
20240605,144800,920801621,1380,1380,1380,1380,936
|
|
20240605,144700,919509941,1381,1383,1383,1381,105
|
|
20240605,144600,919364926,1383,1380,1383,1380,643
|
|
20240605,144500,918477496,1380,1380,1380,1380,60
|
|
20240605,144400,918394696,1380,1380,1380,1380,186
|
|
20240605,144300,918138016,1380,1380,1380,1380,0
|
|
20240605,144200,918138016,1380,1380,1380,1380,101
|
|
20240605,144100,917998636,1379,1383,1383,1379,6
|
|
20240605,144000,917990342,1383,1383,1383,1383,0
|
|
20240605,143900,917990342,1383,1380,1383,1380,1097
|
|
20240605,143800,916476479,1379,1380,1380,1379,1791
|
|
20240605,143700,914005606,1383,1381,1383,1381,1718
|
|
20240605,143600,911632648,1383,1383,1383,1383,1
|
|
20240605,143500,911631265,1382,1382,1382,1382,10
|
|
20240605,143400,911617445,1382,1382,1382,1382,105
|
|
20240605,143300,911472335,1382,1382,1382,1382,158
|
|
20240605,143200,911253979,1383,1384,1384,1383,6361
|
|
20240605,143100,902450963,1384,1385,1385,1384,1002
|
|
20240605,143000,901064190,1384,1385,1385,1384,232
|
|
20240605,142900,900742880,1390,1390,1390,1390,0
|
|
20240605,142800,900742880,1390,1390,1390,1390,0
|
|
20240605,142700,900742880,1390,1390,1390,1390,4
|
|
20240605,142600,900737320,1390,1390,1390,1390,0
|
|
20240605,142500,900737320,1390,1390,1390,1390,0
|
|
20240605,142400,900737320,1390,1390,1390,1390,12
|
|
20240605,142300,900720640,1390,1390,1390,1390,0
|
|
20240605,142200,900720640,1390,1388,1390,1388,3750
|
|
20240605,142100,895508994,1388,1388,1388,1388,1
|
|
20240605,142000,895507606,1388,1388,1388,1388,0
|
|
20240605,141900,895507606,1388,1388,1388,1388,20
|
|
20240605,141800,895479846,1381,1385,1385,1381,400
|
|
20240605,141700,894926723,1385,1385,1385,1385,105
|
|
20240605,141600,894781298,1391,1391,1391,1391,301
|
|
20240605,141500,894362607,1385,1385,1385,1385,202
|
|
20240605,141400,894082837,1385,1382,1385,1382,33
|
|
20240605,141300,894037192,1392,1386,1392,1382,3075
|
|
20240605,141200,889781633,1389,1389,1389,1389,31
|
|
20240605,141100,889738574,1389,1387,1390,1387,1180
|
|
20240605,141000,888098839,1387,1387,1387,1387,359
|
|
20240605,140900,887600906,1387,1387,1387,1387,50
|
|
20240605,140800,887531556,1385,1385,1385,1385,1850
|
|
20240605,140700,884969306,1385,1385,1385,1385,100
|
|
20240605,140600,884830806,1384,1387,1387,1384,1824
|
|
20240605,140500,882304675,1385,1387,1387,1385,1633
|
|
20240605,140400,880042910,1387,1385,1387,1385,1197
|
|
20240605,140300,878384418,1385,1385,1385,1385,136
|
|
20240605,140200,878196058,1384,1384,1384,1384,200
|
|
20240605,140100,877919258,1384,1384,1384,1384,0
|
|
20240605,140000,877919258,1384,1387,1387,1384,202
|
|
20240605,135900,877639684,1387,1387,1387,1387,300
|
|
20240605,135800,877223584,1387,1387,1387,1387,10
|
|
20240605,135700,877209714,1385,1387,1387,1385,1221
|
|
20240605,135600,875516835,1387,1384,1387,1384,4405
|
|
20240605,135500,869413931,1380,1378,1380,1378,3385
|
|
20240605,135400,864749017,1378,1378,1378,1378,41
|
|
20240605,135300,864692519,1376,1378,1378,1376,585
|
|
20240605,135200,863887299,1378,1378,1380,1378,1021
|
|
20240605,135100,862480319,1378,1374,1379,1374,1652
|
|
20240605,135000,860205382,1372,1372,1372,1372,816
|
|
20240605,134900,859085830,1372,1372,1372,1372,0
|
|
20240605,134800,859085830,1372,1372,1372,1372,615
|
|
20240605,134700,858242050,1372,1368,1372,1368,38
|
|
20240605,134600,858190058,1372,1372,1372,1372,0
|
|
20240605,134500,858190058,1372,1372,1372,1372,0
|
|
20240605,134400,858190058,1372,1371,1372,1371,500
|
|
20240605,134300,857504155,1372,1372,1372,1372,0
|
|
20240605,134200,857504155,1372,1372,1372,1365,6518
|
|
20240605,134100,848603408,1372,1372,1372,1372,0
|
|
20240605,134000,848603408,1372,1369,1372,1366,9309
|
|
20240605,133900,835881553,1381,1372,1381,1372,62
|
|
20240605,133800,835796388,1372,1372,1372,1372,6953
|
|
20240605,133700,826256872,1372,1371,1372,1371,24127
|
|
20240605,133600,793155686,1368,1368,1368,1368,11
|
|
20240605,133500,793140638,1367,1367,1367,1367,705
|
|
20240605,133400,792176903,1367,1367,1367,1367,0
|
|
20240605,133300,792176903,1367,1370,1370,1367,1400
|
|
20240605,133200,790262952,1371,1371,1371,1371,0
|
|
20240605,133100,790262952,1371,1371,1371,1371,0
|
|
20240605,133000,790262952,1371,1371,1371,1371,9
|
|
20240605,132900,790250613,1372,1372,1372,1372,10
|
|
20240605,132800,790236893,1372,1372,1372,1372,3
|
|
20240605,132700,790232777,1373,1373,1373,1373,0
|
|
20240605,132600,790232777,1373,1373,1373,1373,10
|
|
20240605,132500,790219047,1373,1373,1373,1373,2395
|
|
20240605,132400,786930712,1373,1373,1373,1373,0
|
|
20240605,132300,786930712,1373,1373,1373,1373,2187
|
|
20240605,132200,783927961,1373,1373,1373,1373,0
|
|
20240605,132100,783927961,1373,1373,1373,1373,1
|
|
20240605,132000,783926588,1367,1370,1370,1367,1563
|
|
20240605,131900,781789706,1370,1370,1370,1370,1
|
|
20240605,131800,781788336,1373,1370,1373,1368,4642
|
|
20240605,131700,775437274,1369,1373,1373,1369,5017
|
|
20240605,131600,768558953,1373,1373,1373,1373,0
|
|
20240605,131500,768558953,1373,1373,1373,1373,104
|
|
20240605,131400,768416161,1373,1382,1382,1373,6115
|
|
20240605,131300,760006693,1382,1383,1383,1382,119
|
|
20240605,131200,759842223,1383,1381,1383,1381,11315
|
|
20240605,131100,744196912,1381,1381,1381,1381,1010
|
|
20240605,131000,742802102,1381,1382,1382,1378,787
|
|
20240605,130900,741717471,1382,1382,1382,1382,0
|
|
20240605,130800,741717471,1382,1382,1382,1382,1910
|
|
20240605,130700,739077851,1382,1382,1382,1382,1
|
|
20240605,130600,739076469,1382,1382,1382,1382,0
|
|
20240605,130500,739076469,1382,1382,1382,1382,0
|
|
20240605,130400,739076469,1382,1382,1382,1382,0
|
|
20240605,130300,739076469,1382,1380,1382,1380,500
|
|
20240605,130200,738386004,1380,1371,1380,1371,2
|
|
20240605,130100,738383253,1379,1379,1379,1379,1
|
|
20240605,130000,738381874,1379,1370,1380,1369,203
|
|
20240605,125900,738103842,1370,1371,1371,1370,2299
|
|
20240605,125800,734953583,1371,1371,1374,1371,650
|
|
20240605,125700,734062283,1382,1371,1382,1370,201
|
|
20240605,125600,733786791,1371,1371,1371,1371,400
|
|
20240605,125500,733238391,1371,1383,1383,1371,101
|
|
20240605,125400,733099908,1383,1370,1383,1369,2934
|
|
20240605,125300,729065311,1370,1375,1375,1370,10494
|
|
20240605,125200,714670877,1375,1383,1383,1375,4552
|
|
20240605,125100,708393041,1383,1383,1383,1383,1
|
|
20240605,125000,708391658,1383,1383,1383,1383,1444
|
|
20240605,124900,706394606,1383,1383,1383,1383,402
|
|
20240605,124800,705838640,1383,1383,1383,1383,112
|
|
20240605,124700,705683744,1383,1383,1383,1382,44
|
|
20240605,124600,705622902,1377,1377,1377,1377,50
|
|
20240605,124500,705554052,1375,1376,1376,1375,1555
|
|
20240605,124400,703415491,1375,1375,1375,1375,100
|
|
20240605,124300,703277991,1384,1384,1384,1373,4323
|
|
20240605,124200,697316740,1385,1386,1386,1385,69
|
|
20240605,124100,697221167,1386,1387,1387,1386,1009
|
|
20240605,124000,695822596,1390,1387,1390,1387,11
|
|
20240605,123900,695807336,1387,1390,1392,1387,232
|
|
20240605,123800,695485487,1390,1390,1390,1390,0
|
|
20240605,123700,695485487,1390,1391,1391,1390,149
|
|
20240605,123600,695278328,1391,1387,1391,1387,913
|
|
20240605,123500,694010793,1387,1387,1387,1387,0
|
|
20240605,123400,694010793,1387,1387,1387,1387,0
|
|
20240605,123300,694010793,1387,1389,1389,1380,6136
|
|
20240605,123200,685533823,1387,1389,1389,1380,27175
|
|
20240605,123100,647958637,1388,1390,1393,1388,256
|
|
20240605,123000,647603074,1394,1387,1394,1387,715
|
|
20240605,122900,646610564,1385,1397,1397,1385,47840
|
|
20240605,122800,580121550,1397,1397,1397,1397,800
|
|
20240605,122700,579003950,1397,1397,1397,1397,230
|
|
20240605,122600,578682640,1396,1401,1401,1396,20000
|
|
20240605,122500,550705857,1405,1405,1405,1402,1333
|
|
20240605,122400,548833964,1405,1405,1405,1405,1
|
|
20240605,122300,548832559,1402,1402,1402,1402,0
|
|
20240605,122200,548832559,1402,1402,1402,1402,1624
|
|
20240605,122100,546555711,1402,1402,1402,1402,0
|
|
20240605,122000,546555711,1402,1403,1403,1402,200
|
|
20240605,121900,546275263,1405,1405,1405,1405,1
|
|
20240605,121800,546273858,1404,1404,1404,1404,1
|
|
20240605,121700,546272454,1404,1404,1404,1404,0
|
|
20240605,121600,546272454,1404,1404,1404,1404,4
|
|
20240605,121500,546266838,1404,1404,1404,1404,0
|
|
20240605,121400,546266838,1404,1404,1404,1404,1336
|
|
20240605,121300,544391094,1404,1404,1404,1404,108
|
|
20240605,121200,544239462,1404,1405,1405,1404,1004
|
|
20240605,121100,542829844,1405,1405,1405,1405,400
|
|
20240605,121000,542267844,1404,1404,1404,1404,880
|
|
20240605,120900,541032324,1404,1405,1405,1404,4
|
|
20240605,120800,541026706,1405,1405,1405,1405,0
|
|
20240605,120700,541026706,1405,1405,1405,1405,1
|
|
20240605,120600,541025301,1405,1403,1405,1403,151
|
|
20240605,120500,540813148,1403,1404,1405,1403,3007
|
|
20240605,120400,536590279,1405,1405,1405,1405,0
|
|
20240605,120300,536590279,1405,1405,1405,1405,835
|
|
20240605,120200,535417104,1405,1405,1405,1405,507
|
|
20240605,120100,534704769,1405,1406,1406,1405,10
|
|
20240605,120000,534690715,1405,1405,1405,1405,454
|
|
20240605,115900,534052845,1405,1405,1405,1405,4
|
|
20240605,115800,534047225,1405,1404,1405,1404,3378
|
|
20240605,115700,529301825,1404,1404,1404,1404,0
|
|
20240605,115600,529301825,1404,1404,1404,1404,1000
|
|
20240605,115500,527897825,1404,1404,1404,1404,1
|
|
20240605,115400,527896421,1404,1404,1404,1404,4
|
|
20240605,115300,527890805,1404,1404,1404,1404,1216
|
|
20240605,115200,526183541,1404,1404,1404,1404,0
|
|
20240605,115100,526183541,1404,1400,1404,1400,153
|
|
20240605,115000,525969301,1400,1400,1400,1400,2620
|
|
20240605,114900,522301301,1400,1400,1405,1400,314
|
|
20240605,114800,521861631,1400,1401,1401,1400,3225
|
|
20240605,114700,517346416,1406,1406,1406,1406,0
|
|
20240605,114600,517346416,1406,1406,1406,1406,17
|
|
20240605,114500,517322514,1401,1401,1401,1400,3967
|
|
20240605,114400,511767737,1400,1402,1402,1400,7107
|
|
20240605,114300,501809883,1403,1403,1403,1403,1823
|
|
20240605,114200,499252214,1403,1404,1404,1402,3473
|
|
20240605,114100,494377453,1405,1407,1407,1405,4257
|
|
20240605,114000,488395683,1413,1413,1413,1413,0
|
|
20240605,113900,488395683,1413,1413,1413,1413,2
|
|
20240605,113800,488392857,1406,1413,1413,1406,1534
|
|
20240605,113700,486235815,1414,1412,1414,1412,2002
|
|
20240605,113600,483407615,1412,1412,1412,1412,11
|
|
20240605,113500,483392083,1412,1406,1412,1405,2092
|
|
20240605,113400,480451410,1412,1409,1412,1406,3758
|
|
20240605,113300,475161994,1413,1413,1413,1413,4
|
|
20240605,113200,475156342,1413,1413,1413,1413,0
|
|
20240605,113100,475156342,1413,1413,1413,1413,800
|
|
20240605,113000,474025942,1413,1414,1414,1413,2595
|
|
20240605,112900,470359206,1414,1413,1414,1413,1575
|
|
20240605,112800,468132797,1413,1412,1413,1412,1878
|
|
20240605,112700,465481060,1412,1412,1412,1412,0
|
|
20240605,112600,465481060,1412,1412,1412,1412,25
|
|
20240605,112500,465445760,1412,1409,1412,1409,111
|
|
20240605,112400,465289328,1409,1412,1412,1409,2426
|
|
20240605,112300,461871091,1412,1412,1412,1412,150
|
|
20240605,112200,461659291,1412,1408,1412,1408,2
|
|
20240605,112100,461656471,1413,1413,1413,1413,0
|
|
20240605,112000,461656471,1413,1413,1413,1413,0
|
|
20240605,111900,461656471,1413,1413,1413,1412,804
|
|
20240605,111800,460520919,1413,1408,1413,1408,96
|
|
20240605,111700,460385451,1408,1408,1408,1408,0
|
|
20240605,111600,460385451,1408,1408,1408,1408,2
|
|
20240605,111500,460382635,1408,1408,1408,1408,9075
|
|
20240605,111400,447605035,1407,1407,1407,1407,0
|
|
20240605,111300,447605035,1407,1408,1408,1407,3922
|
|
20240605,111200,442084691,1408,1408,1408,1408,10
|
|
20240605,111100,442070611,1414,1414,1414,1414,0
|
|
20240605,111000,442070611,1414,1409,1414,1409,1001
|
|
20240605,110900,440660197,1409,1409,1409,1409,79
|
|
20240605,110800,440548886,1414,1414,1414,1414,269
|
|
20240605,110700,440168520,1415,1414,1415,1414,1000
|
|
20240605,110600,438753560,1415,1417,1417,1415,8959
|
|
20240605,110500,426066313,1417,1416,1417,1416,2125
|
|
20240605,110400,423056420,1416,1415,1416,1415,956
|
|
20240605,110300,421703580,1415,1409,1415,1409,2465
|
|
20240605,110200,418229147,1409,1410,1410,1409,3007
|
|
20240605,110100,413990533,1412,1417,1417,1412,605
|
|
20240605,110000,413136268,1412,1412,1412,1412,511
|
|
20240605,105900,412414736,1418,1418,1418,1418,0
|
|
20240605,105800,412414736,1418,1415,1418,1411,9587
|
|
20240605,105700,398859284,1416,1419,1420,1416,1626
|
|
20240605,105600,396555431,1420,1420,1420,1420,0
|
|
20240605,105500,396555431,1420,1420,1420,1417,1188
|
|
20240605,105400,394871054,1420,1420,1420,1420,688
|
|
20240605,105300,393894094,1420,1418,1420,1418,1318
|
|
20240605,105200,392023615,1417,1416,1417,1416,1020
|
|
20240605,105100,390579275,1416,1418,1418,1415,4302
|
|
20240605,105000,384486430,1417,1418,1418,1417,7124
|
|
20240605,104900,374384610,1421,1421,1421,1421,3
|
|
20240605,104800,374380347,1418,1421,1421,1418,335
|
|
20240605,104700,373904342,1421,1421,1421,1421,5
|
|
20240605,104600,373897237,1414,1413,1422,1413,51888
|
|
20240605,104500,300344393,1413,1411,1413,1410,5759
|
|
20240605,104400,292214135,1411,1412,1412,1411,1413
|
|
20240605,104300,290220012,1412,1411,1412,1411,4268
|
|
20240605,104200,284195024,1412,1412,1413,1412,3137
|
|
20240605,104100,279763880,1412,1403,1412,1403,33656
|
|
20240605,104000,232397010,1403,1400,1403,1399,2001
|
|
20240605,103900,229596587,1403,1403,1403,1403,38
|
|
20240605,103800,229543273,1406,1406,1406,1406,0
|
|
20240605,103700,229543273,1406,1406,1407,1406,7
|
|
20240605,103600,229533430,1407,1406,1407,1406,711
|
|
20240605,103500,228533763,1407,1407,1407,1407,1
|
|
20240605,103400,228532356,1407,1407,1407,1403,33
|
|
20240605,103300,228485935,1407,1407,1407,1407,21
|
|
20240605,103200,228456388,1407,1407,1407,1407,0
|
|
20240605,103100,228456388,1407,1407,1407,1407,3600
|
|
20240605,103000,223391188,1406,1406,1406,1406,0
|
|
20240605,102900,223391188,1406,1406,1406,1406,227
|
|
20240605,102800,223072026,1400,1400,1400,1400,0
|
|
20240605,102700,223072026,1400,1400,1400,1400,0
|
|
20240605,102600,223072026,1400,1400,1400,1400,35
|
|
20240605,102500,223023026,1408,1406,1408,1406,6381
|
|
20240605,102400,214050532,1405,1405,1405,1405,4010
|
|
20240605,102300,208416482,1405,1398,1405,1398,294
|
|
20240605,102200,208005463,1392,1405,1405,1392,6506
|
|
20240605,102100,198927976,1400,1401,1401,1400,2910
|
|
20240605,102000,194853476,1406,1400,1406,1400,299
|
|
20240605,101900,194434870,1400,1400,1400,1400,2002
|
|
20240605,101800,191632070,1400,1407,1407,1400,644
|
|
20240605,101700,190730351,1407,1405,1407,1405,1419
|
|
20240605,101600,188734824,1408,1405,1408,1405,5392
|
|
20240605,101500,181158794,1404,1401,1404,1401,2237
|
|
20240605,101400,178024754,1401,1394,1401,1394,4926
|
|
20240605,101300,171138620,1391,1391,1391,1391,0
|
|
20240605,101200,171138620,1391,1390,1391,1390,328
|
|
20240605,101100,170682500,1391,1391,1391,1391,10
|
|
20240605,101000,170668590,1388,1391,1391,1388,119
|
|
20240605,100900,170503250,1392,1392,1392,1392,0
|
|
20240605,100800,170503250,1392,1392,1392,1392,2000
|
|
20240605,100700,167719250,1392,1389,1392,1388,2006
|
|
20240605,100600,164934476,1392,1392,1392,1392,806
|
|
20240605,100500,163812524,1392,1390,1392,1389,2442
|
|
20240605,100400,160416955,1391,1390,1393,1390,294
|
|
20240605,100300,160008255,1390,1390,1390,1389,261
|
|
20240605,100200,159645492,1390,1395,1395,1390,308
|
|
20240605,100100,159217270,1395,1392,1397,1392,2074
|
|
20240605,100000,156324044,1391,1392,1397,1391,3362
|
|
20240605,095900,151644158,1398,1398,1398,1398,1
|
|
20240605,095800,151642760,1392,1393,1393,1392,33
|
|
20240605,095700,151596801,1398,1395,1398,1392,4967
|
|
20240605,095600,144677621,1395,1397,1398,1395,1265
|
|
20240605,095500,142912503,1398,1398,1404,1398,1626
|
|
20240605,095400,140638497,1404,1405,1405,1398,915
|
|
20240605,095300,139358690,1405,1411,1413,1400,6413
|
|
20240605,095200,130370568,1412,1415,1415,1401,6279
|
|
20240605,095100,121498106,1415,1398,1415,1398,12725
|
|
20240605,095000,103649993,1398,1394,1398,1394,3810
|
|
20240605,094900,98327882,1393,1393,1393,1391,1460
|
|
20240605,094800,96294172,1393,1385,1393,1385,71
|
|
20240605,094700,96195677,1394,1386,1395,1386,11641
|
|
20240605,094600,80013022,1385,1380,1385,1380,1715
|
|
20240605,094500,77644343,1380,1380,1380,1380,198
|
|
20240605,094400,77371103,1370,1374,1380,1370,1003
|
|
20240605,094300,75996969,1370,1365,1370,1365,29003
|
|
20240605,094200,36289599,1364,1367,1367,1364,2594
|
|
20240605,094100,32748369,1367,1367,1367,1367,311
|
|
20240605,094000,32323232,1369,1365,1369,1365,362
|
|
20240605,093900,31829078,1369,1369,1369,1369,2500
|
|
20240605,093800,28406578,1369,1369,1369,1369,0
|
|
20240605,093700,28406578,1369,1364,1369,1363,1511
|
|
20240605,093600,26346303,1365,1365,1365,1365,0
|
|
20240605,093500,26346303,1365,1365,1365,1365,0
|
|
20240605,093400,26346303,1365,1365,1365,1365,772
|
|
20240605,093300,25292523,1365,1368,1368,1365,718
|
|
20240605,093200,24311841,1369,1369,1369,1369,0
|
|
20240605,093100,24311841,1369,1369,1369,1369,20
|
|
20240605,093000,24284461,1369,1369,1369,1369,0
|
|
20240605,092900,24284461,1369,1369,1369,1369,22
|
|
20240605,092800,24254343,1370,1370,1370,1370,0
|
|
20240605,092700,24254343,1370,1369,1370,1369,3983
|
|
20240605,092600,18801208,1369,1369,1369,1369,5
|
|
20240605,092500,18794363,1369,1369,1369,1369,0
|
|
20240605,092400,18794363,1369,1365,1369,1365,342
|
|
20240605,092300,18326365,1369,1369,1369,1369,1
|
|
20240605,092200,18324996,1366,1369,1369,1365,2196
|
|
20240605,092100,15325812,1370,1370,1370,1370,0
|
|
20240605,092000,15325812,1370,1370,1370,1370,100
|
|
20240605,091900,15188812,1370,1370,1370,1370,0
|
|
20240605,091800,15188812,1370,1375,1379,1370,1129
|
|
20240605,091700,13641138,1378,1378,1378,1378,1192
|
|
20240605,091600,11998562,1377,1377,1377,1377,100
|
|
20240605,091500,11860862,1377,1377,1377,1377,2611
|
|
20240605,091400,8265515,1376,1376,1376,1376,520
|
|
20240605,091300,7549995,1376,1376,1376,1376,1
|
|
20240605,091200,7548619,1377,1377,1377,1377,6
|
|
20240605,091100,7540357,1377,1376,1377,1376,32
|
|
20240605,091000,7496318,1365,1365,1365,1365,25
|
|
20240605,090900,7462193,1377,1377,1377,1377,0
|
|
20240605,090800,7462193,1377,1377,1377,1376,1006
|
|
20240605,090700,6077140,1378,1378,1378,1378,0
|
|
20240605,090600,6077140,1378,1378,1378,1378,7
|
|
20240605,090500,6067494,1378,1379,1379,1378,605
|
|
20240605,090400,5233737,1378,1378,1379,1378,42
|
|
20240605,090300,5175860,1370,1370,1380,1370,2007
|
|
20240605,090200,2426250,1370,1370,1370,1370,1
|
|
20240605,090100,2424880,1360,1360,1360,1360,34
|
|
20240605,090000,2378640,1360,1360,1360,1360,1749
|