610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190700,39654879,1135,1135,1135,1135,647
|
|
20240604,190600,39654879,1135,1135,1135,1135,0
|
|
20240604,190500,39654879,1135,1135,1135,1135,0
|
|
20240604,190400,39654879,1135,1135,1135,1135,0
|
|
20240604,190300,39654879,1135,1135,1135,1135,0
|
|
20240604,190200,39654879,1135,1135,1135,1135,0
|
|
20240604,190100,39654879,1135,1135,1135,1135,0
|
|
20240604,190000,39654879,1135,1135,1135,1135,0
|
|
20240604,185900,39654879,1135,1135,1135,1135,0
|
|
20240604,185800,39654879,1135,1135,1135,1135,0
|
|
20240604,185700,39654879,1135,1135,1135,1135,0
|
|
20240604,185600,39654879,1135,1135,1135,1135,0
|
|
20240604,185500,39654879,1135,1135,1135,1135,0
|
|
20240604,185400,39654879,1135,1135,1135,1135,0
|
|
20240604,185300,39654879,1135,1135,1135,1135,0
|
|
20240604,185200,39654879,1135,1135,1135,1135,0
|
|
20240604,185100,39654879,1135,1135,1135,1135,0
|
|
20240604,185000,39654879,1135,1135,1135,1135,0
|
|
20240604,184900,39654879,1135,1135,1135,1135,0
|
|
20240604,184800,39654879,1135,1135,1135,1135,0
|
|
20240604,184700,39654879,1135,1135,1135,1135,0
|
|
20240604,184600,39654879,1135,1135,1135,1135,0
|
|
20240604,184500,39654879,1135,1135,1135,1135,0
|
|
20240604,184400,39654879,1135,1135,1135,1135,0
|
|
20240604,184300,39654879,1135,1135,1135,1135,0
|
|
20240604,184200,39654879,1135,1135,1135,1135,0
|
|
20240604,184100,39654879,1135,1135,1135,1135,0
|
|
20240604,184000,39654879,1135,1135,1135,1135,0
|
|
20240604,183900,39654879,1135,1135,1135,1135,0
|
|
20240604,183800,39654879,1135,1135,1135,1135,0
|
|
20240604,183700,39654879,1135,1135,1135,1135,647
|
|
20240604,183600,39654879,1135,1135,1135,1135,0
|
|
20240604,183500,39654879,1135,1135,1135,1135,0
|
|
20240604,183400,39654879,1135,1135,1135,1135,0
|
|
20240604,183300,39654879,1135,1135,1135,1135,0
|
|
20240604,183200,39654879,1135,1135,1135,1135,0
|
|
20240604,183100,39654879,1135,1135,1135,1135,0
|
|
20240604,183000,39654879,1135,1135,1135,1135,0
|
|
20240604,182900,39654879,1135,1135,1135,1135,0
|
|
20240604,182800,39654879,1135,1135,1135,1135,0
|
|
20240604,182700,39654879,1135,1135,1135,1135,0
|
|
20240604,182600,39654879,1135,1135,1135,1135,0
|
|
20240604,182500,39654879,1135,1135,1135,1135,0
|
|
20240604,182400,39654879,1135,1135,1135,1135,0
|
|
20240604,182300,39654879,1135,1135,1135,1135,0
|
|
20240604,182200,39654879,1135,1135,1135,1135,0
|
|
20240604,182100,39654879,1135,1135,1135,1135,0
|
|
20240604,182000,39654879,1135,1135,1135,1135,0
|
|
20240604,181900,39654879,1135,1135,1135,1135,0
|
|
20240604,181800,39654879,1135,1135,1135,1135,0
|
|
20240604,181700,39654879,1135,1135,1135,1135,0
|
|
20240604,181600,39654879,1135,1135,1135,1135,0
|
|
20240604,181500,39654879,1135,1135,1135,1135,0
|
|
20240604,181400,39654879,1135,1135,1135,1135,0
|
|
20240604,181300,39654879,1135,1135,1135,1135,0
|
|
20240604,181200,39654879,1135,1135,1135,1135,0
|
|
20240604,181100,39654879,1135,1135,1135,1135,0
|
|
20240604,181000,39654879,1135,1135,1135,1135,0
|
|
20240604,180900,39654879,1135,1135,1135,1135,0
|
|
20240604,180800,39654879,1135,1135,1135,1135,0
|
|
20240604,180700,39654879,1135,1135,1135,1135,647
|
|
20240604,180600,39654879,1135,1135,1135,1135,0
|
|
20240604,180500,39654879,1135,1135,1135,1135,0
|
|
20240604,180400,39654879,1135,1135,1135,1135,0
|
|
20240604,180300,39654879,1135,1135,1135,1135,0
|
|
20240604,180200,39654879,1135,1135,1135,1135,0
|
|
20240604,180100,39654879,1135,1135,1135,1135,0
|
|
20240604,180000,39654879,1135,1135,1135,1135,0
|
|
20240604,175900,39654879,1135,1135,1135,1135,0
|
|
20240604,175800,39654879,1135,1135,1135,1135,0
|
|
20240604,175700,39654879,1135,1135,1135,1135,0
|
|
20240604,175600,39654879,1135,1135,1135,1135,0
|
|
20240604,175500,39654879,1135,1135,1135,1135,0
|
|
20240604,175400,39654879,1135,1135,1135,1135,0
|
|
20240604,175300,39654879,1135,1135,1135,1135,0
|
|
20240604,175200,39654879,1135,1135,1135,1135,0
|
|
20240604,175100,39654879,1135,1135,1135,1135,0
|
|
20240604,175000,39654879,1135,1135,1135,1135,0
|
|
20240604,174900,39654879,1135,1135,1135,1135,0
|
|
20240604,174800,39654879,1135,1135,1135,1135,0
|
|
20240604,174700,39654879,1135,1135,1135,1135,0
|
|
20240604,174600,39654879,1135,1135,1135,1135,0
|
|
20240604,174500,39654879,1135,1135,1135,1135,0
|
|
20240604,174400,39654879,1135,1135,1135,1135,0
|
|
20240604,174300,39654879,1135,1135,1135,1135,0
|
|
20240604,174200,39654879,1135,1135,1135,1135,0
|
|
20240604,174100,39654879,1135,1135,1135,1135,0
|
|
20240604,174000,39654879,1135,1135,1135,1135,0
|
|
20240604,173900,39654879,1135,1135,1135,1135,0
|
|
20240604,173800,39654879,1135,1135,1135,1135,0
|
|
20240604,173700,39654879,1135,1135,1135,1135,647
|
|
20240604,173600,39654879,1135,1135,1135,1135,0
|
|
20240604,173500,39654879,1135,1135,1135,1135,0
|
|
20240604,173400,39654879,1135,1135,1135,1135,0
|
|
20240604,173300,39654879,1135,1135,1135,1135,0
|
|
20240604,173200,39654879,1135,1135,1135,1135,0
|
|
20240604,173100,39654879,1135,1135,1135,1135,0
|
|
20240604,173000,39654879,1135,1135,1135,1135,0
|
|
20240604,172900,39654879,1135,1135,1135,1135,0
|
|
20240604,172800,39654879,1135,1135,1135,1135,0
|
|
20240604,172700,39654879,1135,1135,1135,1135,0
|
|
20240604,172600,39654879,1135,1135,1135,1135,0
|
|
20240604,172500,39654879,1135,1135,1135,1135,0
|
|
20240604,172400,39654879,1135,1135,1135,1135,0
|
|
20240604,172300,39654879,1135,1135,1135,1135,0
|
|
20240604,172200,39654879,1135,1135,1135,1135,0
|
|
20240604,172100,39654879,1135,1135,1135,1135,0
|
|
20240604,172000,39654879,1135,1135,1135,1135,0
|
|
20240604,171900,39654879,1135,1135,1135,1135,0
|
|
20240604,171800,39654879,1135,1135,1135,1135,0
|
|
20240604,171700,39654879,1135,1135,1135,1135,0
|
|
20240604,171600,39654879,1135,1135,1135,1135,0
|
|
20240604,171500,39654879,1135,1135,1135,1135,0
|
|
20240604,171400,39654879,1135,1135,1135,1135,0
|
|
20240604,171300,39654879,1135,1135,1135,1135,0
|
|
20240604,171200,39654879,1135,1135,1135,1135,0
|
|
20240604,171100,39654879,1135,1135,1135,1135,0
|
|
20240604,171000,39654879,1135,1135,1135,1135,0
|
|
20240604,170900,39654879,1135,1135,1135,1135,0
|
|
20240604,170800,39654879,1135,1135,1135,1135,0
|
|
20240604,170700,39654879,1135,1135,1135,1135,647
|
|
20240604,170600,39654879,1135,1135,1135,1135,0
|
|
20240604,170500,39654879,1135,1135,1135,1135,0
|
|
20240604,170400,39654879,1135,1135,1135,1135,0
|
|
20240604,170300,39654879,1135,1135,1135,1135,0
|
|
20240604,170200,39654879,1135,1135,1135,1135,0
|
|
20240604,170100,39654879,1135,1135,1135,1135,0
|
|
20240604,170000,39654879,1135,1135,1135,1135,0
|
|
20240604,165900,39654879,1135,1135,1135,1135,0
|
|
20240604,165800,39654879,1135,1135,1135,1135,0
|
|
20240604,165700,39654879,1135,1135,1135,1135,0
|
|
20240604,165600,39654879,1135,1135,1135,1135,0
|
|
20240604,165500,39654879,1135,1135,1135,1135,0
|
|
20240604,165400,39654879,1135,1135,1135,1135,0
|
|
20240604,165300,39654879,1135,1135,1135,1135,0
|
|
20240604,165200,39654879,1135,1135,1135,1135,0
|
|
20240604,165100,39654879,1135,1135,1135,1135,0
|
|
20240604,165000,39654879,1135,1135,1135,1135,0
|
|
20240604,164900,39654879,1135,1135,1135,1135,0
|
|
20240604,164800,39654879,1135,1135,1135,1135,0
|
|
20240604,164700,39654879,1135,1135,1135,1135,0
|
|
20240604,164600,39654879,1135,1135,1135,1135,0
|
|
20240604,164500,39654879,1135,1135,1135,1135,0
|
|
20240604,164400,39654879,1135,1135,1135,1135,0
|
|
20240604,164300,39654879,1135,1135,1135,1135,0
|
|
20240604,164200,39654879,1135,1135,1135,1135,0
|
|
20240604,164100,39654879,1135,1135,1135,1135,0
|
|
20240604,164000,39654879,1135,1135,1135,1135,0
|
|
20240604,163900,39654879,1135,1135,1135,1135,0
|
|
20240604,163800,39654879,1135,1135,1135,1135,0
|
|
20240604,163700,39654879,1135,1135,1135,1135,647
|
|
20240604,163600,39654879,1135,1135,1135,1135,0
|
|
20240604,163500,39654879,1135,1135,1135,1135,0
|
|
20240604,163400,39654879,1135,1135,1135,1135,0
|
|
20240604,163300,39654879,1135,1135,1135,1135,0
|
|
20240604,163200,39654879,1135,1135,1135,1135,0
|
|
20240604,163100,39654879,1135,1135,1135,1135,0
|
|
20240604,163000,39654879,1135,1135,1135,1135,0
|
|
20240604,162900,39654879,1135,1135,1135,1135,0
|
|
20240604,162800,39654879,1135,1135,1135,1135,0
|
|
20240604,162700,39654879,1135,1135,1135,1135,0
|
|
20240604,162600,39654879,1135,1135,1135,1135,0
|
|
20240604,162500,39654879,1135,1135,1135,1135,0
|
|
20240604,162400,39654879,1135,1135,1135,1135,0
|
|
20240604,162300,39654879,1135,1135,1135,1135,0
|
|
20240604,162200,39654879,1135,1135,1135,1135,0
|
|
20240604,162100,39654879,1135,1135,1135,1135,0
|
|
20240604,162000,39654879,1135,1135,1135,1135,0
|
|
20240604,161900,39654879,1135,1135,1135,1135,0
|
|
20240604,161800,39654879,1135,1135,1135,1135,0
|
|
20240604,161700,39654879,1135,1135,1135,1135,0
|
|
20240604,161600,39654879,1135,1135,1135,1135,0
|
|
20240604,161500,39654879,1135,1135,1135,1135,0
|
|
20240604,161400,39654879,1135,1135,1135,1135,0
|
|
20240604,161300,39654879,1135,1135,1135,1135,0
|
|
20240604,161200,39654879,1135,1135,1135,1135,0
|
|
20240604,161100,39654879,1135,1135,1135,1135,0
|
|
20240604,161000,39654879,1135,1135,1135,1135,0
|
|
20240604,160900,39654879,1135,1135,1135,1135,0
|
|
20240604,160800,39654879,1135,1135,1135,1135,0
|
|
20240604,160700,39654879,1135,1135,1135,1135,647
|
|
20240604,160600,39654879,1135,1135,1135,1135,0
|
|
20240604,160500,39654879,1135,1135,1135,1135,0
|
|
20240604,160400,39654879,1135,1135,1135,1135,0
|
|
20240604,160300,39654879,1135,1135,1135,1135,0
|
|
20240604,160200,39654879,1135,1135,1135,1135,0
|
|
20240604,160100,39654879,1135,1135,1135,1135,0
|
|
20240604,160000,39654879,1135,1135,1135,1135,0
|
|
20240604,155900,39654879,1135,1135,1135,1135,0
|
|
20240604,155800,39654879,1135,1135,1135,1135,0
|
|
20240604,155700,39654879,1135,1135,1135,1135,0
|
|
20240604,155600,39654879,1135,1135,1135,1135,0
|
|
20240604,155500,39654879,1135,1135,1135,1135,0
|
|
20240604,155400,39654879,1135,1135,1135,1135,0
|
|
20240604,155300,39654879,1135,1135,1135,1135,0
|
|
20240604,155200,39654879,1135,1135,1135,1135,0
|
|
20240604,155100,39654879,1135,1135,1135,1135,0
|
|
20240604,155000,39654879,1135,1135,1135,1135,0
|
|
20240604,154900,39654879,1135,1135,1135,1135,0
|
|
20240604,154800,39654879,1135,1135,1135,1135,0
|
|
20240604,154700,39654879,1135,1135,1135,1135,0
|
|
20240604,154600,39654879,1135,1135,1135,1135,0
|
|
20240604,154500,39654879,1135,1135,1135,1135,0
|
|
20240604,154400,39654879,1135,1135,1135,1135,0
|
|
20240604,154300,39654879,1135,1135,1135,1135,0
|
|
20240604,154200,39654879,1135,1135,1135,1135,0
|
|
20240604,154100,39654879,1135,1135,1135,1135,0
|
|
20240604,154000,39654879,1135,1135,1135,1135,0
|
|
20240604,153900,39654879,1135,1135,1135,1135,0
|
|
20240604,153800,39654879,1135,1135,1135,1135,0
|
|
20240604,153700,39654879,1135,1135,1135,1135,647
|
|
20240604,153600,39654879,1135,1135,1135,1135,0
|
|
20240604,153500,39654879,1135,1135,1135,1135,0
|
|
20240604,153400,39654879,1135,1135,1135,1135,0
|
|
20240604,153300,39654879,1135,1135,1135,1135,0
|
|
20240604,153200,39654879,1135,1135,1135,1135,0
|
|
20240604,153100,39654879,1135,1135,1135,1135,0
|
|
20240604,153000,39654879,1135,1135,1135,1135,647
|
|
20240604,152900,38920534,1137,1137,1137,1137,0
|
|
20240604,152800,38920534,1137,1137,1137,1137,0
|
|
20240604,152700,38920534,1137,1137,1137,1137,0
|
|
20240604,152600,38920534,1137,1137,1137,1137,0
|
|
20240604,152500,38920534,1137,1137,1137,1137,0
|
|
20240604,152400,38920534,1137,1137,1137,1137,0
|
|
20240604,152300,38920534,1137,1137,1137,1137,0
|
|
20240604,152200,38920534,1137,1137,1137,1137,0
|
|
20240604,152100,38920534,1137,1137,1137,1137,0
|
|
20240604,152000,38920534,1137,1137,1137,1137,0
|
|
20240604,151900,38920534,1137,1137,1137,1137,20
|
|
20240604,151800,38897794,1135,1135,1135,1135,0
|
|
20240604,151700,38897794,1135,1135,1135,1135,174
|
|
20240604,151600,38700304,1136,1136,1136,1136,0
|
|
20240604,151500,38700304,1136,1136,1136,1136,0
|
|
20240604,151400,38700304,1136,1136,1136,1136,0
|
|
20240604,151300,38700304,1136,1136,1136,1136,0
|
|
20240604,151200,38700304,1136,1136,1136,1136,0
|
|
20240604,151100,38700304,1136,1136,1136,1136,0
|
|
20240604,151000,38700304,1136,1136,1136,1136,5
|
|
20240604,150900,38694624,1137,1137,1137,1137,0
|
|
20240604,150800,38694624,1137,1137,1137,1137,12
|
|
20240604,150700,38680980,1137,1137,1137,1137,0
|
|
20240604,150600,38680980,1137,1137,1137,1137,1
|
|
20240604,150500,38679843,1138,1138,1138,1138,0
|
|
20240604,150400,38679843,1138,1138,1138,1138,0
|
|
20240604,150300,38679843,1138,1139,1139,1137,4
|
|
20240604,150200,38675291,1137,1137,1139,1137,3
|
|
20240604,150100,38671878,1135,1135,1135,1135,0
|
|
20240604,150000,38671878,1135,1135,1135,1135,0
|
|
20240604,145900,38671878,1135,1135,1135,1135,0
|
|
20240604,145800,38671878,1135,1135,1135,1135,0
|
|
20240604,145700,38671878,1135,1135,1135,1135,0
|
|
20240604,145600,38671878,1135,1137,1139,1135,6
|
|
20240604,145500,38665055,1135,1136,1136,1135,509
|
|
20240604,145400,38087332,1136,1136,1136,1136,0
|
|
20240604,145300,38087332,1136,1136,1136,1136,0
|
|
20240604,145200,38087332,1136,1136,1136,1136,1
|
|
20240604,145100,38086196,1135,1135,1135,1135,0
|
|
20240604,145000,38086196,1135,1135,1135,1135,2
|
|
20240604,144900,38083926,1135,1135,1135,1135,0
|
|
20240604,144800,38083926,1135,1135,1135,1135,0
|
|
20240604,144700,38083926,1135,1135,1135,1135,0
|
|
20240604,144600,38083926,1135,1135,1135,1135,500
|
|
20240604,144500,37516426,1135,1135,1135,1135,1
|
|
20240604,144400,37515291,1140,1136,1140,1136,44
|
|
20240604,144300,37465141,1135,1135,1135,1135,0
|
|
20240604,144200,37465141,1135,1135,1135,1135,0
|
|
20240604,144100,37465141,1135,1135,1135,1135,0
|
|
20240604,144000,37465141,1135,1135,1135,1135,0
|
|
20240604,143900,37465141,1135,1135,1135,1135,0
|
|
20240604,143800,37465141,1135,1135,1135,1135,0
|
|
20240604,143700,37465141,1135,1138,1138,1135,499
|
|
20240604,143600,36898448,1140,1140,1140,1140,0
|
|
20240604,143500,36898448,1140,1140,1140,1140,0
|
|
20240604,143400,36898448,1140,1140,1140,1140,0
|
|
20240604,143300,36898448,1140,1140,1140,1140,0
|
|
20240604,143200,36898448,1140,1140,1140,1140,0
|
|
20240604,143100,36898448,1140,1140,1140,1140,0
|
|
20240604,143000,36898448,1140,1140,1140,1140,0
|
|
20240604,142900,36898448,1140,1140,1140,1140,0
|
|
20240604,142800,36898448,1140,1140,1140,1140,1
|
|
20240604,142700,36897308,1139,1139,1139,1139,3
|
|
20240604,142600,36893891,1138,1138,1138,1138,0
|
|
20240604,142500,36893891,1138,1138,1138,1138,0
|
|
20240604,142400,36893891,1138,1138,1138,1138,0
|
|
20240604,142300,36893891,1138,1138,1138,1138,0
|
|
20240604,142200,36893891,1138,1138,1138,1138,1
|
|
20240604,142100,36892753,1140,1140,1140,1140,0
|
|
20240604,142000,36892753,1140,1140,1140,1140,0
|
|
20240604,141900,36892753,1140,1137,1140,1137,3
|
|
20240604,141800,36889339,1139,1139,1139,1139,0
|
|
20240604,141700,36889339,1139,1139,1139,1139,0
|
|
20240604,141600,36889339,1139,1139,1139,1139,0
|
|
20240604,141500,36889339,1139,1139,1139,1139,0
|
|
20240604,141400,36889339,1139,1139,1139,1139,0
|
|
20240604,141300,36889339,1139,1137,1139,1137,3
|
|
20240604,141200,36885924,1135,1135,1135,1135,0
|
|
20240604,141100,36885924,1135,1135,1135,1135,0
|
|
20240604,141000,36885924,1135,1135,1135,1135,0
|
|
20240604,140900,36885924,1135,1135,1135,1135,0
|
|
20240604,140800,36885924,1135,1135,1135,1135,0
|
|
20240604,140700,36885924,1135,1135,1135,1135,0
|
|
20240604,140600,36885924,1135,1135,1135,1135,0
|
|
20240604,140500,36885924,1135,1139,1139,1135,754
|
|
20240604,140400,36028578,1139,1139,1139,1139,0
|
|
20240604,140300,36028578,1139,1139,1139,1139,1
|
|
20240604,140200,36027439,1141,1141,1141,1141,0
|
|
20240604,140100,36027439,1141,1141,1141,1141,0
|
|
20240604,140000,36027439,1141,1141,1141,1141,0
|
|
20240604,135900,36027439,1141,1139,1141,1139,5
|
|
20240604,135800,36021739,1140,1140,1140,1140,0
|
|
20240604,135700,36021739,1140,1140,1140,1140,0
|
|
20240604,135600,36021739,1140,1140,1140,1140,0
|
|
20240604,135500,36021739,1140,1140,1140,1140,0
|
|
20240604,135400,36021739,1140,1140,1140,1140,0
|
|
20240604,135300,36021739,1140,1140,1140,1140,0
|
|
20240604,135200,36021739,1140,1140,1140,1140,0
|
|
20240604,135100,36021739,1140,1140,1140,1140,0
|
|
20240604,135000,36021739,1140,1141,1141,1138,5
|
|
20240604,134900,36016041,1141,1138,1141,1138,19
|
|
20240604,134800,35994388,1141,1141,1141,1141,0
|
|
20240604,134700,35994388,1141,1141,1141,1141,0
|
|
20240604,134600,35994388,1141,1141,1141,1141,0
|
|
20240604,134500,35994388,1141,1141,1141,1141,0
|
|
20240604,134400,35994388,1141,1141,1141,1141,0
|
|
20240604,134300,35994388,1141,1138,1141,1138,5
|
|
20240604,134200,35988689,1138,1138,1141,1138,9
|
|
20240604,134100,35978433,1140,1138,1140,1138,3
|
|
20240604,134000,35975015,1139,1138,1139,1138,11
|
|
20240604,133900,35962493,1137,1137,1137,1137,2
|
|
20240604,133800,35960219,1136,1136,1136,1136,0
|
|
20240604,133700,35960219,1136,1136,1136,1136,1
|
|
20240604,133600,35959083,1136,1136,1136,1136,0
|
|
20240604,133500,35959083,1136,1136,1136,1136,0
|
|
20240604,133400,35959083,1136,1136,1136,1136,0
|
|
20240604,133300,35959083,1136,1136,1136,1136,0
|
|
20240604,133200,35959083,1136,1136,1136,1136,0
|
|
20240604,133100,35959083,1136,1136,1136,1136,0
|
|
20240604,133000,35959083,1136,1136,1136,1136,0
|
|
20240604,132900,35959083,1136,1136,1136,1136,0
|
|
20240604,132800,35959083,1136,1136,1136,1136,0
|
|
20240604,132700,35959083,1136,1136,1136,1136,0
|
|
20240604,132600,35959083,1136,1136,1136,1136,0
|
|
20240604,132500,35959083,1136,1136,1136,1136,0
|
|
20240604,132400,35959083,1136,1136,1136,1136,0
|
|
20240604,132300,35959083,1136,1136,1136,1136,0
|
|
20240604,132200,35959083,1136,1136,1136,1136,0
|
|
20240604,132100,35959083,1136,1136,1136,1136,0
|
|
20240604,132000,35959083,1136,1136,1136,1136,0
|
|
20240604,131900,35959083,1136,1136,1136,1136,0
|
|
20240604,131800,35959083,1136,1136,1136,1136,0
|
|
20240604,131700,35959083,1136,1136,1136,1136,0
|
|
20240604,131600,35959083,1136,1136,1136,1136,0
|
|
20240604,131500,35959083,1136,1136,1136,1136,0
|
|
20240604,131400,35959083,1136,1136,1136,1136,0
|
|
20240604,131300,35959083,1136,1136,1136,1136,0
|
|
20240604,131200,35959083,1136,1136,1136,1136,1
|
|
20240604,131100,35957947,1136,1136,1137,1136,346
|
|
20240604,131000,35564889,1136,1136,1136,1136,0
|
|
20240604,130900,35564889,1136,1136,1136,1136,0
|
|
20240604,130800,35564889,1136,1136,1136,1136,431
|
|
20240604,130700,35075273,1135,1135,1135,1135,0
|
|
20240604,130600,35075273,1135,1135,1135,1135,0
|
|
20240604,130500,35075273,1135,1135,1135,1135,0
|
|
20240604,130400,35075273,1135,1135,1135,1135,0
|
|
20240604,130300,35075273,1135,1135,1135,1135,1
|
|
20240604,130200,35074138,1136,1136,1136,1136,0
|
|
20240604,130100,35074138,1136,1136,1136,1136,0
|
|
20240604,130000,35074138,1136,1136,1136,1136,106
|
|
20240604,125900,34953722,1134,1134,1134,1134,0
|
|
20240604,125800,34953722,1134,1134,1134,1134,0
|
|
20240604,125700,34953722,1134,1134,1134,1134,116
|
|
20240604,125600,34822178,1134,1134,1134,1134,291
|
|
20240604,125500,34492184,1136,1136,1136,1136,0
|
|
20240604,125400,34492184,1136,1136,1136,1136,0
|
|
20240604,125300,34492184,1136,1136,1136,1136,0
|
|
20240604,125200,34492184,1136,1136,1136,1136,0
|
|
20240604,125100,34492184,1136,1136,1136,1136,0
|
|
20240604,125000,34492184,1136,1136,1136,1136,0
|
|
20240604,124900,34492184,1136,1136,1136,1136,0
|
|
20240604,124800,34492184,1136,1136,1136,1136,0
|
|
20240604,124700,34492184,1136,1136,1136,1136,0
|
|
20240604,124600,34492184,1136,1136,1136,1136,2
|
|
20240604,124500,34489912,1134,1134,1134,1134,0
|
|
20240604,124400,34489912,1134,1134,1134,1134,0
|
|
20240604,124300,34489912,1134,1134,1134,1134,0
|
|
20240604,124200,34489912,1134,1134,1134,1134,0
|
|
20240604,124100,34489912,1134,1134,1134,1134,0
|
|
20240604,124000,34489912,1134,1135,1135,1134,922
|
|
20240604,123900,33443783,1136,1136,1136,1136,0
|
|
20240604,123800,33443783,1136,1136,1136,1136,0
|
|
20240604,123700,33443783,1136,1136,1136,1136,0
|
|
20240604,123600,33443783,1136,1136,1136,1136,0
|
|
20240604,123500,33443783,1136,1136,1136,1136,100
|
|
20240604,123400,33330183,1136,1136,1136,1136,0
|
|
20240604,123300,33330183,1136,1136,1136,1136,0
|
|
20240604,123200,33330183,1136,1136,1136,1136,0
|
|
20240604,123100,33330183,1136,1136,1136,1136,0
|
|
20240604,123000,33330183,1136,1136,1136,1136,0
|
|
20240604,122900,33330183,1136,1138,1138,1136,4085
|
|
20240604,122800,28685520,1138,1138,1138,1138,0
|
|
20240604,122700,28685520,1138,1138,1138,1138,0
|
|
20240604,122600,28685520,1138,1138,1138,1138,0
|
|
20240604,122500,28685520,1138,1138,1138,1138,0
|
|
20240604,122400,28685520,1138,1138,1138,1138,0
|
|
20240604,122300,28685520,1138,1138,1138,1138,0
|
|
20240604,122200,28685520,1138,1138,1138,1138,0
|
|
20240604,122100,28685520,1138,1138,1138,1138,0
|
|
20240604,122000,28685520,1138,1138,1138,1138,0
|
|
20240604,121900,28685520,1138,1138,1138,1138,0
|
|
20240604,121800,28685520,1138,1138,1138,1138,0
|
|
20240604,121700,28685520,1138,1138,1138,1138,0
|
|
20240604,121600,28685520,1138,1138,1138,1138,0
|
|
20240604,121500,28685520,1138,1138,1138,1138,18
|
|
20240604,121400,28665036,1140,1140,1140,1140,0
|
|
20240604,121300,28665036,1140,1140,1140,1140,0
|
|
20240604,121200,28665036,1140,1140,1140,1140,0
|
|
20240604,121100,28665036,1140,1140,1140,1140,0
|
|
20240604,121000,28665036,1140,1140,1140,1140,0
|
|
20240604,120900,28665036,1140,1140,1140,1140,0
|
|
20240604,120800,28665036,1140,1140,1140,1140,0
|
|
20240604,120700,28665036,1140,1140,1140,1140,0
|
|
20240604,120600,28665036,1140,1140,1140,1140,0
|
|
20240604,120500,28665036,1140,1140,1140,1140,0
|
|
20240604,120400,28665036,1140,1140,1140,1140,0
|
|
20240604,120300,28665036,1140,1140,1140,1140,0
|
|
20240604,120200,28665036,1140,1140,1140,1140,0
|
|
20240604,120100,28665036,1140,1140,1140,1140,0
|
|
20240604,120000,28665036,1140,1137,1140,1137,4
|
|
20240604,115900,28660482,1140,1140,1140,1140,0
|
|
20240604,115800,28660482,1140,1137,1141,1137,4
|
|
20240604,115700,28655924,1137,1137,1137,1137,1
|
|
20240604,115600,28654787,1140,1140,1140,1140,0
|
|
20240604,115500,28654787,1140,1137,1140,1137,5
|
|
20240604,115400,28649093,1139,1139,1139,1139,0
|
|
20240604,115300,28649093,1139,1137,1141,1137,14
|
|
20240604,115200,28633151,1139,1137,1140,1137,21
|
|
20240604,115100,28609258,1136,1136,1136,1136,0
|
|
20240604,115000,28609258,1136,1136,1136,1136,0
|
|
20240604,114900,28609258,1136,1136,1136,1136,0
|
|
20240604,114800,28609258,1136,1136,1136,1136,1
|
|
20240604,114700,28608122,1137,1137,1137,1137,0
|
|
20240604,114600,28608122,1137,1137,1137,1137,300
|
|
20240604,114500,28267022,1137,1137,1137,1137,0
|
|
20240604,114400,28267022,1137,1137,1137,1137,0
|
|
20240604,114300,28267022,1137,1137,1137,1137,250
|
|
20240604,114200,27982772,1137,1137,1137,1137,0
|
|
20240604,114100,27982772,1137,1137,1137,1137,0
|
|
20240604,114000,27982772,1137,1137,1137,1137,0
|
|
20240604,113900,27982772,1137,1137,1137,1137,0
|
|
20240604,113800,27982772,1137,1137,1137,1137,0
|
|
20240604,113700,27982772,1137,1137,1137,1137,0
|
|
20240604,113600,27982772,1137,1137,1137,1137,150
|
|
20240604,113500,27812222,1137,1137,1137,1137,0
|
|
20240604,113400,27812222,1137,1137,1137,1137,0
|
|
20240604,113300,27812222,1137,1137,1137,1137,0
|
|
20240604,113200,27812222,1137,1137,1137,1137,0
|
|
20240604,113100,27812222,1137,1137,1137,1137,0
|
|
20240604,113000,27812222,1137,1137,1137,1137,0
|
|
20240604,112900,27812222,1137,1137,1137,1137,0
|
|
20240604,112800,27812222,1137,1137,1137,1137,0
|
|
20240604,112700,27812222,1137,1137,1137,1137,0
|
|
20240604,112600,27812222,1137,1137,1137,1137,0
|
|
20240604,112500,27812222,1137,1137,1137,1137,0
|
|
20240604,112400,27812222,1137,1137,1137,1137,3
|
|
20240604,112300,27808811,1136,1136,1136,1136,0
|
|
20240604,112200,27808811,1136,1136,1136,1136,0
|
|
20240604,112100,27808811,1136,1136,1136,1136,0
|
|
20240604,112000,27808811,1136,1136,1136,1136,0
|
|
20240604,111900,27808811,1136,1136,1136,1136,0
|
|
20240604,111800,27808811,1136,1136,1136,1136,2
|
|
20240604,111700,27806539,1137,1137,1137,1137,0
|
|
20240604,111600,27806539,1137,1137,1137,1137,0
|
|
20240604,111500,27806539,1137,1137,1137,1137,0
|
|
20240604,111400,27806539,1137,1137,1137,1137,0
|
|
20240604,111300,27806539,1137,1136,1137,1136,200
|
|
20240604,111200,27579140,1137,1137,1137,1137,0
|
|
20240604,111100,27579140,1137,1136,1137,1136,2
|
|
20240604,111000,27576867,1135,1135,1135,1135,0
|
|
20240604,110900,27576867,1135,1135,1135,1135,2
|
|
20240604,110800,27574597,1137,1137,1137,1137,11
|
|
20240604,110700,27562090,1137,1137,1137,1137,0
|
|
20240604,110600,27562090,1137,1137,1137,1137,1
|
|
20240604,110500,27560953,1137,1137,1137,1137,1
|
|
20240604,110400,27559816,1133,1137,1137,1133,10000
|
|
20240604,110300,16217268,1137,1137,1137,1137,0
|
|
20240604,110200,16217268,1137,1137,1137,1137,43
|
|
20240604,110100,16168377,1141,1141,1141,1141,0
|
|
20240604,110000,16168377,1141,1141,1141,1141,0
|
|
20240604,105900,16168377,1141,1141,1141,1141,0
|
|
20240604,105800,16168377,1141,1141,1141,1141,0
|
|
20240604,105700,16168377,1141,1141,1141,1141,0
|
|
20240604,105600,16168377,1141,1141,1141,1141,0
|
|
20240604,105500,16168377,1141,1139,1141,1139,4
|
|
20240604,105400,16163815,1136,1136,1136,1136,0
|
|
20240604,105300,16163815,1136,1136,1136,1136,0
|
|
20240604,105200,16163815,1136,1136,1136,1136,0
|
|
20240604,105100,16163815,1136,1136,1136,1136,0
|
|
20240604,105000,16163815,1136,1136,1136,1136,0
|
|
20240604,104900,16163815,1136,1136,1136,1136,0
|
|
20240604,104800,16163815,1136,1136,1136,1136,0
|
|
20240604,104700,16163815,1136,1136,1136,1136,0
|
|
20240604,104600,16163815,1136,1136,1136,1136,0
|
|
20240604,104500,16163815,1136,1136,1136,1136,0
|
|
20240604,104400,16163815,1136,1136,1136,1136,0
|
|
20240604,104300,16163815,1136,1136,1136,1136,0
|
|
20240604,104200,16163815,1136,1137,1137,1136,857
|
|
20240604,104100,15189616,1137,1138,1138,1137,201
|
|
20240604,104000,14961074,1141,1141,1141,1141,0
|
|
20240604,103900,14961074,1141,1141,1141,1141,0
|
|
20240604,103800,14961074,1141,1141,1141,1141,0
|
|
20240604,103700,14961074,1141,1141,1141,1141,0
|
|
20240604,103600,14961074,1141,1141,1141,1141,0
|
|
20240604,103500,14961074,1141,1141,1141,1141,0
|
|
20240604,103400,14961074,1141,1141,1141,1141,0
|
|
20240604,103300,14961074,1141,1141,1141,1141,0
|
|
20240604,103200,14961074,1141,1141,1141,1141,0
|
|
20240604,103100,14961074,1141,1141,1141,1141,0
|
|
20240604,103000,14961074,1141,1139,1141,1139,150
|
|
20240604,102900,14789932,1137,1137,1137,1137,0
|
|
20240604,102800,14789932,1137,1137,1137,1137,0
|
|
20240604,102700,14789932,1137,1137,1137,1137,0
|
|
20240604,102600,14789932,1137,1137,1137,1137,0
|
|
20240604,102500,14789932,1137,1137,1137,1137,269
|
|
20240604,102400,14484079,1137,1137,1137,1137,0
|
|
20240604,102300,14484079,1137,1137,1137,1137,0
|
|
20240604,102200,14484079,1137,1137,1137,1137,0
|
|
20240604,102100,14484079,1137,1137,1137,1137,0
|
|
20240604,102000,14484079,1137,1137,1137,1137,0
|
|
20240604,101900,14484079,1137,1137,1137,1137,0
|
|
20240604,101800,14484079,1137,1137,1137,1137,0
|
|
20240604,101700,14484079,1137,1137,1137,1137,222
|
|
20240604,101600,14231665,1140,1140,1140,1140,0
|
|
20240604,101500,14231665,1140,1140,1140,1140,0
|
|
20240604,101400,14231665,1140,1140,1140,1140,1
|
|
20240604,101300,14230525,1141,1140,1141,1140,5
|
|
20240604,101200,14224824,1137,1137,1137,1137,0
|
|
20240604,101100,14224824,1137,1137,1137,1137,0
|
|
20240604,101000,14224824,1137,1138,1138,1137,223
|
|
20240604,100900,13971108,1139,1139,1139,1139,50
|
|
20240604,100800,13914158,1139,1139,1139,1139,0
|
|
20240604,100700,13914158,1139,1139,1139,1139,0
|
|
20240604,100600,13914158,1139,1139,1139,1139,440
|
|
20240604,100500,13412998,1139,1139,1139,1139,0
|
|
20240604,100400,13412998,1139,1139,1139,1139,405
|
|
20240604,100300,12951703,1139,1139,1139,1139,100
|
|
20240604,100200,12837803,1139,1139,1139,1139,0
|
|
20240604,100100,12837803,1139,1139,1139,1139,0
|
|
20240604,100000,12837803,1139,1139,1139,1139,0
|
|
20240604,095900,12837803,1139,1138,1139,1138,13
|
|
20240604,095800,12822997,1138,1137,1139,1137,9
|
|
20240604,095700,12812755,1135,1135,1135,1135,0
|
|
20240604,095600,12812755,1135,1136,1136,1135,1000
|
|
20240604,095500,11677006,1136,1136,1136,1136,0
|
|
20240604,095400,11677006,1136,1136,1136,1136,0
|
|
20240604,095300,11677006,1136,1136,1136,1136,0
|
|
20240604,095200,11677006,1136,1136,1136,1136,387
|
|
20240604,095100,11237374,1136,1137,1137,1136,2613
|
|
20240604,095000,8268991,1137,1137,1137,1137,1
|
|
20240604,094900,8267854,1142,1142,1142,1142,0
|
|
20240604,094800,8267854,1142,1142,1142,1142,0
|
|
20240604,094700,8267854,1142,1140,1142,1140,28
|
|
20240604,094600,8235905,1141,1140,1141,1140,9
|
|
20240604,094500,8225639,1141,1138,1142,1138,17
|
|
20240604,094400,8206257,1138,1138,1138,1138,1
|
|
20240604,094300,8205119,1137,1137,1137,1137,0
|
|
20240604,094200,8205119,1137,1137,1137,1137,0
|
|
20240604,094100,8205119,1137,1137,1137,1137,0
|
|
20240604,094000,8205119,1137,1137,1137,1137,0
|
|
20240604,093900,8205119,1137,1137,1137,1137,0
|
|
20240604,093800,8205119,1137,1137,1137,1137,219
|
|
20240604,093700,7956116,1137,1137,1137,1137,0
|
|
20240604,093600,7956116,1137,1137,1137,1137,0
|
|
20240604,093500,7956116,1137,1137,1137,1137,1
|
|
20240604,093400,7954979,1136,1136,1136,1136,0
|
|
20240604,093300,7954979,1136,1136,1136,1136,0
|
|
20240604,093200,7954979,1136,1136,1136,1136,0
|
|
20240604,093100,7954979,1136,1139,1142,1136,464
|
|
20240604,093000,7425180,1136,1138,1138,1136,5
|
|
20240604,092900,7419492,1140,1140,1140,1140,0
|
|
20240604,092800,7419492,1140,1141,1141,1140,101
|
|
20240604,092700,7304252,1141,1140,1141,1140,42
|
|
20240604,092600,7256371,1139,1139,1139,1139,0
|
|
20240604,092500,7256371,1139,1139,1142,1139,90
|
|
20240604,092400,7153643,1142,1141,1142,1139,686
|
|
20240604,092300,6370739,1139,1139,1141,1139,6
|
|
20240604,092200,6363901,1138,1138,1138,1138,0
|
|
20240604,092100,6363901,1138,1138,1138,1138,0
|
|
20240604,092000,6363901,1138,1138,1138,1138,0
|
|
20240604,091900,6363901,1138,1138,1138,1138,0
|
|
20240604,091800,6363901,1138,1138,1138,1138,0
|
|
20240604,091700,6363901,1138,1138,1138,1138,0
|
|
20240604,091600,6363901,1138,1138,1138,1138,3
|
|
20240604,091500,6360487,1138,1138,1138,1138,1
|
|
20240604,091400,6359349,1138,1138,1138,1138,1
|
|
20240604,091300,6358211,1141,1138,1141,1138,3
|
|
20240604,091200,6354791,1134,1134,1134,1134,0
|
|
20240604,091100,6354791,1134,1134,1134,1134,0
|
|
20240604,091000,6354791,1134,1134,1134,1134,0
|
|
20240604,090900,6354791,1134,1134,1134,1134,0
|
|
20240604,090800,6354791,1134,1135,1135,1134,502
|
|
20240604,090700,5785518,1135,1135,1135,1135,1174
|
|
20240604,090600,4453028,1135,1135,1135,1135,50
|
|
20240604,090500,4396278,1135,1135,1135,1135,80
|
|
20240604,090400,4305478,1135,1135,1135,1135,195
|
|
20240604,090300,4084153,1134,1134,1134,1134,0
|
|
20240604,090200,4084153,1134,1134,1134,1134,0
|
|
20240604,090100,4084153,1134,1142,1143,1134,1032
|
|
20240604,090000,2913012,1143,1134,1143,1134,2568
|