650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194700,72391389,1774,1774,1774,1774,454
|
|
20240603,194600,72391389,1774,1774,1774,1774,0
|
|
20240603,194500,72391389,1774,1774,1774,1774,0
|
|
20240603,194400,72391389,1774,1774,1774,1774,0
|
|
20240603,194300,72391389,1774,1774,1774,1774,0
|
|
20240603,194200,72391389,1774,1774,1774,1774,0
|
|
20240603,194100,72391389,1774,1774,1774,1774,0
|
|
20240603,194000,72391389,1774,1774,1774,1774,0
|
|
20240603,193900,72391389,1774,1774,1774,1774,0
|
|
20240603,193800,72391389,1774,1774,1774,1774,0
|
|
20240603,193700,72391389,1774,1774,1774,1774,0
|
|
20240603,193600,72391389,1774,1774,1774,1774,0
|
|
20240603,193500,72391389,1774,1774,1774,1774,0
|
|
20240603,193400,72391389,1774,1774,1774,1774,0
|
|
20240603,193300,72391389,1774,1774,1774,1774,0
|
|
20240603,193200,72391389,1774,1774,1774,1774,0
|
|
20240603,193100,72391389,1774,1774,1774,1774,0
|
|
20240603,193000,72391389,1774,1774,1774,1774,0
|
|
20240603,192900,72391389,1774,1774,1774,1774,0
|
|
20240603,192800,72391389,1774,1774,1774,1774,0
|
|
20240603,192700,72391389,1774,1774,1774,1774,0
|
|
20240603,192600,72391389,1774,1774,1774,1774,0
|
|
20240603,192500,72391389,1774,1774,1774,1774,0
|
|
20240603,192400,72391389,1774,1774,1774,1774,0
|
|
20240603,192300,72391389,1774,1774,1774,1774,0
|
|
20240603,192200,72391389,1774,1774,1774,1774,0
|
|
20240603,192100,72391389,1774,1774,1774,1774,0
|
|
20240603,192000,72391389,1774,1774,1774,1774,0
|
|
20240603,191900,72391389,1774,1774,1774,1774,0
|
|
20240603,191800,72391389,1774,1774,1774,1774,0
|
|
20240603,191700,72391389,1774,1774,1774,1774,454
|
|
20240603,191600,72391389,1774,1774,1774,1774,0
|
|
20240603,191500,72391389,1774,1774,1774,1774,0
|
|
20240603,191400,72391389,1774,1774,1774,1774,0
|
|
20240603,191300,72391389,1774,1774,1774,1774,0
|
|
20240603,191200,72391389,1774,1774,1774,1774,0
|
|
20240603,191100,72391389,1774,1774,1774,1774,0
|
|
20240603,191000,72391389,1774,1774,1774,1774,0
|
|
20240603,190900,72391389,1774,1774,1774,1774,0
|
|
20240603,190800,72391389,1774,1774,1774,1774,0
|
|
20240603,190700,72391389,1774,1774,1774,1774,0
|
|
20240603,190600,72391389,1774,1774,1774,1774,0
|
|
20240603,190500,72391389,1774,1774,1774,1774,0
|
|
20240603,190400,72391389,1774,1774,1774,1774,0
|
|
20240603,190300,72391389,1774,1774,1774,1774,0
|
|
20240603,190200,72391389,1774,1774,1774,1774,0
|
|
20240603,190100,72391389,1774,1774,1774,1774,0
|
|
20240603,190000,72391389,1774,1774,1774,1774,0
|
|
20240603,185900,72391389,1774,1774,1774,1774,0
|
|
20240603,185800,72391389,1774,1774,1774,1774,0
|
|
20240603,185700,72391389,1774,1774,1774,1774,0
|
|
20240603,185600,72391389,1774,1774,1774,1774,0
|
|
20240603,185500,72391389,1774,1774,1774,1774,0
|
|
20240603,185400,72391389,1774,1774,1774,1774,0
|
|
20240603,185300,72391389,1774,1774,1774,1774,0
|
|
20240603,185200,72391389,1774,1774,1774,1774,0
|
|
20240603,185100,72391389,1774,1774,1774,1774,0
|
|
20240603,185000,72391389,1774,1774,1774,1774,0
|
|
20240603,184900,72391389,1774,1774,1774,1774,0
|
|
20240603,184800,72391389,1774,1774,1774,1774,0
|
|
20240603,184700,72391389,1774,1774,1774,1774,454
|
|
20240603,184600,72391389,1774,1774,1774,1774,0
|
|
20240603,184500,72391389,1774,1774,1774,1774,0
|
|
20240603,184400,72391389,1774,1774,1774,1774,0
|
|
20240603,184300,72391389,1774,1774,1774,1774,0
|
|
20240603,184200,72391389,1774,1774,1774,1774,0
|
|
20240603,184100,72391389,1774,1774,1774,1774,0
|
|
20240603,184000,72391389,1774,1774,1774,1774,0
|
|
20240603,183900,72391389,1774,1774,1774,1774,0
|
|
20240603,183800,72391389,1774,1774,1774,1774,0
|
|
20240603,183700,72391389,1774,1774,1774,1774,0
|
|
20240603,183600,72391389,1774,1774,1774,1774,0
|
|
20240603,183500,72391389,1774,1774,1774,1774,0
|
|
20240603,183400,72391389,1774,1774,1774,1774,0
|
|
20240603,183300,72391389,1774,1774,1774,1774,0
|
|
20240603,183200,72391389,1774,1774,1774,1774,0
|
|
20240603,183100,72391389,1774,1774,1774,1774,0
|
|
20240603,183000,72391389,1774,1774,1774,1774,0
|
|
20240603,182900,72391389,1774,1774,1774,1774,0
|
|
20240603,182800,72391389,1774,1774,1774,1774,0
|
|
20240603,182700,72391389,1774,1774,1774,1774,0
|
|
20240603,182600,72391389,1774,1774,1774,1774,0
|
|
20240603,182500,72391389,1774,1774,1774,1774,0
|
|
20240603,182400,72391389,1774,1774,1774,1774,0
|
|
20240603,182300,72391389,1774,1774,1774,1774,0
|
|
20240603,182200,72391389,1774,1774,1774,1774,0
|
|
20240603,182100,72391389,1774,1774,1774,1774,0
|
|
20240603,182000,72391389,1774,1774,1774,1774,0
|
|
20240603,181900,72391389,1774,1774,1774,1774,0
|
|
20240603,181800,72391389,1774,1774,1774,1774,0
|
|
20240603,181700,72391389,1774,1774,1774,1774,454
|
|
20240603,181600,72391389,1774,1774,1774,1774,0
|
|
20240603,181500,72391389,1774,1774,1774,1774,0
|
|
20240603,181400,72391389,1774,1774,1774,1774,0
|
|
20240603,181300,72391389,1774,1774,1774,1774,0
|
|
20240603,181200,72391389,1774,1774,1774,1774,0
|
|
20240603,181100,72391389,1774,1774,1774,1774,0
|
|
20240603,181000,72391389,1774,1774,1774,1774,0
|
|
20240603,180900,72391389,1774,1774,1774,1774,0
|
|
20240603,180800,72391389,1774,1774,1774,1774,0
|
|
20240603,180700,72391389,1774,1774,1774,1774,0
|
|
20240603,180600,72391389,1774,1774,1774,1774,0
|
|
20240603,180500,72391389,1774,1774,1774,1774,0
|
|
20240603,180400,72391389,1774,1774,1774,1774,0
|
|
20240603,180300,72391389,1774,1774,1774,1774,0
|
|
20240603,180200,72391389,1774,1774,1774,1774,0
|
|
20240603,180100,72391389,1774,1774,1774,1774,0
|
|
20240603,180000,72391389,1774,1774,1774,1774,0
|
|
20240603,175900,72391389,1774,1774,1774,1774,0
|
|
20240603,175800,72391389,1774,1774,1774,1774,0
|
|
20240603,175700,72391389,1774,1774,1774,1774,0
|
|
20240603,175600,72391389,1774,1774,1774,1774,0
|
|
20240603,175500,72391389,1774,1774,1774,1774,0
|
|
20240603,175400,72391389,1774,1774,1774,1774,0
|
|
20240603,175300,72391389,1774,1774,1774,1774,0
|
|
20240603,175200,72391389,1774,1774,1774,1774,0
|
|
20240603,175100,72391389,1774,1774,1774,1774,0
|
|
20240603,175000,72391389,1774,1774,1774,1774,0
|
|
20240603,174900,72391389,1774,1774,1774,1774,0
|
|
20240603,174800,72391389,1774,1774,1774,1774,0
|
|
20240603,174700,72391389,1774,1774,1774,1774,454
|
|
20240603,174600,72391389,1774,1774,1774,1774,0
|
|
20240603,174500,72391389,1774,1774,1774,1774,0
|
|
20240603,174400,72391389,1774,1774,1774,1774,0
|
|
20240603,174300,72391389,1774,1774,1774,1774,0
|
|
20240603,174200,72391389,1774,1774,1774,1774,0
|
|
20240603,174100,72391389,1774,1774,1774,1774,0
|
|
20240603,174000,72391389,1774,1774,1774,1774,0
|
|
20240603,173900,72391389,1774,1774,1774,1774,0
|
|
20240603,173800,72391389,1774,1774,1774,1774,0
|
|
20240603,173700,72391389,1774,1774,1774,1774,0
|
|
20240603,173600,72391389,1774,1774,1774,1774,0
|
|
20240603,173500,72391389,1774,1774,1774,1774,0
|
|
20240603,173400,72391389,1774,1774,1774,1774,0
|
|
20240603,173300,72391389,1774,1774,1774,1774,0
|
|
20240603,173200,72391389,1774,1774,1774,1774,0
|
|
20240603,173100,72391389,1774,1774,1774,1774,0
|
|
20240603,173000,72391389,1774,1774,1774,1774,0
|
|
20240603,172900,72391389,1774,1774,1774,1774,0
|
|
20240603,172800,72391389,1774,1774,1774,1774,0
|
|
20240603,172700,72391389,1774,1774,1774,1774,0
|
|
20240603,172600,72391389,1774,1774,1774,1774,0
|
|
20240603,172500,72391389,1774,1774,1774,1774,0
|
|
20240603,172400,72391389,1774,1774,1774,1774,0
|
|
20240603,172300,72391389,1774,1774,1774,1774,0
|
|
20240603,172200,72391389,1774,1774,1774,1774,0
|
|
20240603,172100,72391389,1774,1774,1774,1774,0
|
|
20240603,172000,72391389,1774,1774,1774,1774,0
|
|
20240603,171900,72391389,1774,1774,1774,1774,0
|
|
20240603,171800,72391389,1774,1774,1774,1774,0
|
|
20240603,171700,72391389,1774,1774,1774,1774,454
|
|
20240603,171600,72391389,1774,1774,1774,1774,0
|
|
20240603,171500,72391389,1774,1774,1774,1774,0
|
|
20240603,171400,72391389,1774,1774,1774,1774,0
|
|
20240603,171300,72391389,1774,1774,1774,1774,0
|
|
20240603,171200,72391389,1774,1774,1774,1774,0
|
|
20240603,171100,72391389,1774,1774,1774,1774,0
|
|
20240603,171000,72391389,1774,1774,1774,1774,0
|
|
20240603,170900,72391389,1774,1774,1774,1774,0
|
|
20240603,170800,72391389,1774,1774,1774,1774,0
|
|
20240603,170700,72391389,1774,1774,1774,1774,0
|
|
20240603,170600,72391389,1774,1774,1774,1774,0
|
|
20240603,170500,72391389,1774,1774,1774,1774,0
|
|
20240603,170400,72391389,1774,1774,1774,1774,0
|
|
20240603,170300,72391389,1774,1774,1774,1774,0
|
|
20240603,170200,72391389,1774,1774,1774,1774,0
|
|
20240603,170100,72391389,1774,1774,1774,1774,0
|
|
20240603,170000,72391389,1774,1774,1774,1774,0
|
|
20240603,165900,72391389,1774,1774,1774,1774,0
|
|
20240603,165800,72391389,1774,1774,1774,1774,0
|
|
20240603,165700,72391389,1774,1774,1774,1774,0
|
|
20240603,165600,72391389,1774,1774,1774,1774,0
|
|
20240603,165500,72391389,1774,1774,1774,1774,0
|
|
20240603,165400,72391389,1774,1774,1774,1774,0
|
|
20240603,165300,72391389,1774,1774,1774,1774,0
|
|
20240603,165200,72391389,1774,1774,1774,1774,0
|
|
20240603,165100,72391389,1774,1774,1774,1774,0
|
|
20240603,165000,72391389,1774,1774,1774,1774,0
|
|
20240603,164900,72391389,1774,1774,1774,1774,0
|
|
20240603,164800,72391389,1774,1774,1774,1774,0
|
|
20240603,164700,72391389,1774,1774,1774,1774,454
|
|
20240603,164600,72391389,1774,1774,1774,1774,0
|
|
20240603,164500,72391389,1774,1774,1774,1774,0
|
|
20240603,164400,72391389,1774,1774,1774,1774,0
|
|
20240603,164300,72391389,1774,1774,1774,1774,0
|
|
20240603,164200,72391389,1774,1774,1774,1774,0
|
|
20240603,164100,72391389,1774,1774,1774,1774,0
|
|
20240603,164000,72391389,1774,1774,1774,1774,0
|
|
20240603,163900,72391389,1774,1774,1774,1774,0
|
|
20240603,163800,72391389,1774,1774,1774,1774,0
|
|
20240603,163700,72391389,1774,1774,1774,1774,0
|
|
20240603,163600,72391389,1774,1774,1774,1774,0
|
|
20240603,163500,72391389,1774,1774,1774,1774,0
|
|
20240603,163400,72391389,1774,1774,1774,1774,0
|
|
20240603,163300,72391389,1774,1774,1774,1774,0
|
|
20240603,163200,72391389,1774,1774,1774,1774,0
|
|
20240603,163100,72391389,1774,1774,1774,1774,0
|
|
20240603,163000,72391389,1774,1774,1774,1774,0
|
|
20240603,162900,72391389,1774,1774,1774,1774,0
|
|
20240603,162800,72391389,1774,1774,1774,1774,0
|
|
20240603,162700,72391389,1774,1774,1774,1774,0
|
|
20240603,162600,72391389,1774,1774,1774,1774,0
|
|
20240603,162500,72391389,1774,1774,1774,1774,0
|
|
20240603,162400,72391389,1774,1774,1774,1774,0
|
|
20240603,162300,72391389,1774,1774,1774,1774,0
|
|
20240603,162200,72391389,1774,1774,1774,1774,0
|
|
20240603,162100,72391389,1774,1774,1774,1774,0
|
|
20240603,162000,72391389,1774,1774,1774,1774,0
|
|
20240603,161900,72391389,1774,1774,1774,1774,0
|
|
20240603,161800,72391389,1774,1774,1774,1774,0
|
|
20240603,161700,72391389,1774,1774,1774,1774,454
|
|
20240603,161600,72391389,1774,1774,1774,1774,0
|
|
20240603,161500,72391389,1774,1774,1774,1774,0
|
|
20240603,161400,72391389,1774,1774,1774,1774,0
|
|
20240603,161300,72391389,1774,1774,1774,1774,0
|
|
20240603,161200,72391389,1774,1774,1774,1774,0
|
|
20240603,161100,72391389,1774,1774,1774,1774,0
|
|
20240603,161000,72391389,1774,1774,1774,1774,0
|
|
20240603,160900,72391389,1774,1774,1774,1774,0
|
|
20240603,160800,72391389,1774,1774,1774,1774,0
|
|
20240603,160700,72391389,1774,1774,1774,1774,0
|
|
20240603,160600,72391389,1774,1774,1774,1774,0
|
|
20240603,160500,72391389,1774,1774,1774,1774,0
|
|
20240603,160400,72391389,1774,1774,1774,1774,0
|
|
20240603,160300,72391389,1774,1774,1774,1774,0
|
|
20240603,160200,72391389,1774,1774,1774,1774,0
|
|
20240603,160100,72391389,1774,1774,1774,1774,0
|
|
20240603,160000,72391389,1774,1774,1774,1774,0
|
|
20240603,155900,72391389,1774,1774,1774,1774,0
|
|
20240603,155800,72391389,1774,1774,1774,1774,0
|
|
20240603,155700,72391389,1774,1774,1774,1774,0
|
|
20240603,155600,72391389,1774,1774,1774,1774,0
|
|
20240603,155500,72391389,1774,1774,1774,1774,0
|
|
20240603,155400,72391389,1774,1774,1774,1774,0
|
|
20240603,155300,72391389,1774,1774,1774,1774,0
|
|
20240603,155200,72391389,1774,1774,1774,1774,0
|
|
20240603,155100,72391389,1774,1774,1774,1774,0
|
|
20240603,155000,72391389,1774,1774,1774,1774,0
|
|
20240603,154900,72391389,1774,1774,1774,1774,0
|
|
20240603,154800,72391389,1774,1774,1774,1774,0
|
|
20240603,154700,72391389,1774,1774,1774,1774,454
|
|
20240603,154600,72391389,1774,1774,1774,1774,0
|
|
20240603,154500,72391389,1774,1774,1774,1774,0
|
|
20240603,154400,72391389,1774,1774,1774,1774,0
|
|
20240603,154300,72391389,1774,1774,1774,1774,0
|
|
20240603,154200,72391389,1774,1774,1774,1774,0
|
|
20240603,154100,72391389,1774,1774,1774,1774,0
|
|
20240603,154000,72391389,1774,1774,1774,1774,0
|
|
20240603,153900,72391389,1774,1774,1774,1774,0
|
|
20240603,153800,72391389,1774,1774,1774,1774,0
|
|
20240603,153700,72391389,1774,1774,1774,1774,0
|
|
20240603,153600,72391389,1774,1774,1774,1774,0
|
|
20240603,153500,72391389,1774,1774,1774,1774,0
|
|
20240603,153400,72391389,1774,1774,1774,1774,0
|
|
20240603,153300,72391389,1774,1774,1774,1774,0
|
|
20240603,153200,72391389,1774,1774,1774,1774,0
|
|
20240603,153100,72391389,1774,1774,1774,1774,0
|
|
20240603,153000,72391389,1774,1774,1774,1774,454
|
|
20240603,152900,71585993,1774,1774,1774,1774,0
|
|
20240603,152800,71585993,1774,1774,1774,1774,0
|
|
20240603,152700,71585993,1774,1774,1774,1774,0
|
|
20240603,152600,71585993,1774,1774,1774,1774,0
|
|
20240603,152500,71585993,1774,1774,1774,1774,0
|
|
20240603,152400,71585993,1774,1774,1774,1774,0
|
|
20240603,152300,71585993,1774,1774,1774,1774,0
|
|
20240603,152200,71585993,1774,1774,1774,1774,0
|
|
20240603,152100,71585993,1774,1774,1774,1774,0
|
|
20240603,152000,71585993,1774,1774,1774,1774,0
|
|
20240603,151900,71585993,1774,1774,1774,1774,0
|
|
20240603,151800,71585993,1774,1774,1774,1774,2
|
|
20240603,151700,71582445,1775,1775,1775,1775,0
|
|
20240603,151600,71582445,1775,1775,1775,1775,0
|
|
20240603,151500,71582445,1775,1775,1775,1775,0
|
|
20240603,151400,71582445,1775,1775,1775,1775,0
|
|
20240603,151300,71582445,1775,1772,1775,1768,4001
|
|
20240603,151200,64505620,1775,1775,1775,1775,0
|
|
20240603,151100,64505620,1775,1774,1775,1774,77
|
|
20240603,151000,64368951,1775,1775,1775,1775,1
|
|
20240603,150900,64367176,1774,1774,1774,1774,427
|
|
20240603,150800,63609678,1775,1775,1775,1775,0
|
|
20240603,150700,63609678,1775,1775,1775,1775,1
|
|
20240603,150600,63607903,1770,1770,1770,1770,56
|
|
20240603,150500,63508783,1775,1775,1775,1775,0
|
|
20240603,150400,63508783,1775,1775,1775,1775,55
|
|
20240603,150300,63411158,1775,1775,1775,1775,0
|
|
20240603,150200,63411158,1775,1775,1775,1775,0
|
|
20240603,150100,63411158,1775,1775,1775,1775,0
|
|
20240603,150000,63411158,1775,1775,1775,1775,0
|
|
20240603,145900,63411158,1775,1775,1775,1775,0
|
|
20240603,145800,63411158,1775,1775,1775,1775,0
|
|
20240603,145700,63411158,1775,1775,1775,1775,0
|
|
20240603,145600,63411158,1775,1775,1775,1775,95
|
|
20240603,145500,63242533,1770,1770,1770,1770,4
|
|
20240603,145400,63235453,1775,1775,1775,1775,0
|
|
20240603,145300,63235453,1775,1775,1775,1775,0
|
|
20240603,145200,63235453,1775,1775,1775,1775,0
|
|
20240603,145100,63235453,1775,1773,1775,1773,42
|
|
20240603,145000,63160983,1773,1774,1775,1773,1171
|
|
20240603,144900,61084008,1774,1774,1774,1774,0
|
|
20240603,144800,61084008,1774,1774,1774,1774,50
|
|
20240603,144700,60995308,1774,1774,1774,1774,0
|
|
20240603,144600,60995308,1774,1774,1774,1774,0
|
|
20240603,144500,60995308,1774,1774,1774,1774,5
|
|
20240603,144400,60986438,1774,1774,1774,1774,672
|
|
20240603,144300,59794310,1775,1775,1775,1775,90
|
|
20240603,144200,59634560,1774,1774,1774,1774,20
|
|
20240603,144100,59599080,1774,1774,1774,1774,0
|
|
20240603,144000,59599080,1774,1774,1774,1774,120
|
|
20240603,143900,59386200,1774,1774,1774,1774,24
|
|
20240603,143800,59343624,1774,1774,1774,1774,0
|
|
20240603,143700,59343624,1774,1774,1774,1774,0
|
|
20240603,143600,59343624,1774,1773,1774,1773,25
|
|
20240603,143500,59299289,1773,1773,1773,1773,0
|
|
20240603,143400,59299289,1773,1773,1773,1773,12
|
|
20240603,143300,59278013,1771,1771,1771,1771,0
|
|
20240603,143200,59278013,1771,1771,1771,1771,20
|
|
20240603,143100,59242593,1771,1771,1771,1771,0
|
|
20240603,143000,59242593,1771,1771,1771,1771,0
|
|
20240603,142900,59242593,1771,1771,1771,1771,0
|
|
20240603,142800,59242593,1771,1771,1771,1771,0
|
|
20240603,142700,59242593,1771,1771,1771,1771,0
|
|
20240603,142600,59242593,1771,1771,1771,1771,0
|
|
20240603,142500,59242593,1771,1771,1771,1771,0
|
|
20240603,142400,59242593,1771,1771,1771,1771,0
|
|
20240603,142300,59242593,1771,1771,1771,1771,0
|
|
20240603,142200,59242593,1771,1771,1771,1771,0
|
|
20240603,142100,59242593,1771,1771,1771,1771,0
|
|
20240603,142000,59242593,1771,1768,1771,1768,24
|
|
20240603,141900,59200098,1766,1766,1766,1766,0
|
|
20240603,141800,59200098,1766,1766,1766,1766,0
|
|
20240603,141700,59200098,1766,1766,1766,1766,0
|
|
20240603,141600,59200098,1766,1766,1766,1766,0
|
|
20240603,141500,59200098,1766,1766,1766,1766,0
|
|
20240603,141400,59200098,1766,1766,1766,1766,0
|
|
20240603,141300,59200098,1766,1766,1766,1766,0
|
|
20240603,141200,59200098,1766,1766,1766,1766,0
|
|
20240603,141100,59200098,1766,1766,1766,1766,0
|
|
20240603,141000,59200098,1766,1766,1766,1766,0
|
|
20240603,140900,59200098,1766,1766,1766,1766,0
|
|
20240603,140800,59200098,1766,1766,1766,1766,0
|
|
20240603,140700,59200098,1766,1766,1766,1766,0
|
|
20240603,140600,59200098,1766,1766,1766,1766,0
|
|
20240603,140500,59200098,1766,1766,1766,1766,0
|
|
20240603,140400,59200098,1766,1766,1766,1766,0
|
|
20240603,140300,59200098,1766,1766,1766,1766,0
|
|
20240603,140200,59200098,1766,1766,1766,1766,0
|
|
20240603,140100,59200098,1766,1766,1766,1766,0
|
|
20240603,140000,59200098,1766,1766,1766,1766,0
|
|
20240603,135900,59200098,1766,1766,1766,1766,0
|
|
20240603,135800,59200098,1766,1766,1766,1766,0
|
|
20240603,135700,59200098,1766,1766,1766,1766,0
|
|
20240603,135600,59200098,1766,1766,1766,1766,2
|
|
20240603,135500,59196566,1766,1766,1766,1766,23
|
|
20240603,135400,59155948,1775,1775,1775,1775,0
|
|
20240603,135300,59155948,1775,1775,1775,1775,2
|
|
20240603,135200,59152398,1775,1775,1775,1775,300
|
|
20240603,135100,58619898,1775,1771,1775,1771,141
|
|
20240603,135000,58369873,1771,1770,1771,1770,300
|
|
20240603,134900,57838604,1770,1770,1770,1770,0
|
|
20240603,134800,57838604,1770,1770,1770,1770,0
|
|
20240603,134700,57838604,1770,1770,1770,1770,0
|
|
20240603,134600,57838604,1770,1770,1770,1770,0
|
|
20240603,134500,57838604,1770,1770,1770,1770,0
|
|
20240603,134400,57838604,1770,1770,1770,1770,0
|
|
20240603,134300,57838604,1770,1770,1770,1770,0
|
|
20240603,134200,57838604,1770,1770,1770,1770,1
|
|
20240603,134100,57836834,1770,1770,1770,1770,0
|
|
20240603,134000,57836834,1770,1770,1770,1770,0
|
|
20240603,133900,57836834,1770,1770,1770,1770,0
|
|
20240603,133800,57836834,1770,1770,1770,1770,0
|
|
20240603,133700,57836834,1770,1770,1770,1770,132
|
|
20240603,133600,57603194,1770,1770,1770,1770,857
|
|
20240603,133500,56086304,1771,1771,1771,1771,0
|
|
20240603,133400,56086304,1771,1771,1771,1771,0
|
|
20240603,133300,56086304,1771,1771,1771,1771,0
|
|
20240603,133200,56086304,1771,1771,1771,1771,0
|
|
20240603,133100,56086304,1771,1771,1771,1771,5
|
|
20240603,133000,56077449,1761,1764,1764,1761,815
|
|
20240603,132900,54641178,1770,1770,1770,1770,10
|
|
20240603,132800,54623478,1771,1771,1771,1771,0
|
|
20240603,132700,54623478,1771,1771,1771,1771,10
|
|
20240603,132600,54605768,1765,1765,1765,1765,1
|
|
20240603,132500,54604003,1765,1765,1765,1765,49
|
|
20240603,132400,54517518,1765,1765,1765,1765,0
|
|
20240603,132300,54517518,1765,1765,1765,1765,0
|
|
20240603,132200,54517518,1765,1767,1767,1765,2000
|
|
20240603,132100,50986940,1771,1771,1771,1771,0
|
|
20240603,132000,50986940,1771,1771,1771,1771,0
|
|
20240603,131900,50986940,1771,1771,1771,1771,0
|
|
20240603,131800,50986940,1771,1771,1771,1771,0
|
|
20240603,131700,50986940,1771,1771,1771,1771,0
|
|
20240603,131600,50986940,1771,1771,1771,1771,0
|
|
20240603,131500,50986940,1771,1771,1771,1771,1
|
|
20240603,131400,50985169,1771,1771,1771,1771,0
|
|
20240603,131300,50985169,1771,1771,1771,1771,0
|
|
20240603,131200,50985169,1771,1771,1771,1771,1
|
|
20240603,131100,50983398,1771,1770,1771,1770,7
|
|
20240603,131000,50971006,1771,1771,1771,1771,0
|
|
20240603,130900,50971006,1771,1771,1771,1771,0
|
|
20240603,130800,50971006,1771,1771,1771,1771,0
|
|
20240603,130700,50971006,1771,1771,1771,1771,60
|
|
20240603,130600,50864746,1770,1770,1770,1770,0
|
|
20240603,130500,50864746,1770,1770,1770,1770,0
|
|
20240603,130400,50864746,1770,1770,1770,1770,0
|
|
20240603,130300,50864746,1770,1770,1770,1770,0
|
|
20240603,130200,50864746,1770,1770,1770,1770,0
|
|
20240603,130100,50864746,1770,1770,1770,1770,0
|
|
20240603,130000,50864746,1770,1770,1770,1770,0
|
|
20240603,125900,50864746,1770,1770,1770,1770,0
|
|
20240603,125800,50864746,1770,1770,1770,1770,0
|
|
20240603,125700,50864746,1770,1770,1770,1770,0
|
|
20240603,125600,50864746,1770,1770,1770,1770,5
|
|
20240603,125500,50855896,1771,1771,1771,1771,3
|
|
20240603,125400,50850583,1771,1771,1771,1771,14
|
|
20240603,125300,50825789,1766,1766,1766,1766,0
|
|
20240603,125200,50825789,1766,1766,1766,1766,0
|
|
20240603,125100,50825789,1766,1766,1766,1766,0
|
|
20240603,125000,50825789,1766,1766,1766,1766,0
|
|
20240603,124900,50825789,1766,1766,1766,1766,16
|
|
20240603,124800,50797533,1771,1771,1771,1771,1
|
|
20240603,124700,50795762,1768,1768,1768,1768,0
|
|
20240603,124600,50795762,1768,1768,1768,1768,0
|
|
20240603,124500,50795762,1768,1768,1768,1768,0
|
|
20240603,124400,50795762,1768,1768,1768,1768,0
|
|
20240603,124300,50795762,1768,1768,1768,1768,0
|
|
20240603,124200,50795762,1768,1768,1768,1768,0
|
|
20240603,124100,50795762,1768,1768,1768,1768,2
|
|
20240603,124000,50792226,1766,1766,1766,1766,8007
|
|
20240603,123900,36651864,1769,1769,1769,1769,0
|
|
20240603,123800,36651864,1769,1769,1769,1769,19
|
|
20240603,123700,36618253,1769,1769,1769,1769,0
|
|
20240603,123600,36618253,1769,1769,1769,1769,0
|
|
20240603,123500,36618253,1769,1769,1769,1769,3
|
|
20240603,123400,36612946,1766,1766,1766,1766,0
|
|
20240603,123300,36612946,1766,1766,1766,1766,0
|
|
20240603,123200,36612946,1766,1766,1766,1766,0
|
|
20240603,123100,36612946,1766,1766,1766,1766,784
|
|
20240603,123000,35228402,1767,1767,1767,1767,1
|
|
20240603,122900,35226635,1767,1767,1767,1767,92
|
|
20240603,122800,35064071,1768,1768,1768,1768,0
|
|
20240603,122700,35064071,1768,1768,1768,1768,2
|
|
20240603,122600,35060535,1768,1768,1768,1768,15
|
|
20240603,122500,35034015,1768,1768,1768,1768,121
|
|
20240603,122400,34820087,1769,1769,1769,1769,0
|
|
20240603,122300,34820087,1769,1769,1769,1769,0
|
|
20240603,122200,34820087,1769,1769,1769,1769,0
|
|
20240603,122100,34820087,1769,1769,1769,1769,0
|
|
20240603,122000,34820087,1769,1769,1769,1769,1
|
|
20240603,121900,34818318,1767,1767,1767,1767,43
|
|
20240603,121800,34742337,1767,1767,1767,1767,0
|
|
20240603,121700,34742337,1767,1767,1767,1767,256
|
|
20240603,121600,34289985,1767,1768,1768,1767,10
|
|
20240603,121500,34272309,1768,1768,1768,1768,0
|
|
20240603,121400,34272309,1768,1769,1769,1768,208
|
|
20240603,121300,33904452,1769,1769,1769,1769,0
|
|
20240603,121200,33904452,1769,1769,1769,1769,0
|
|
20240603,121100,33904452,1769,1769,1769,1769,0
|
|
20240603,121000,33904452,1769,1769,1769,1769,0
|
|
20240603,120900,33904452,1769,1769,1769,1769,0
|
|
20240603,120800,33904452,1769,1769,1769,1769,0
|
|
20240603,120700,33904452,1769,1769,1769,1769,0
|
|
20240603,120600,33904452,1769,1769,1769,1769,50
|
|
20240603,120500,33816002,1770,1770,1770,1770,0
|
|
20240603,120400,33816002,1770,1770,1770,1770,0
|
|
20240603,120300,33816002,1770,1770,1770,1770,0
|
|
20240603,120200,33816002,1770,1770,1770,1770,633
|
|
20240603,120100,32695592,1771,1771,1771,1771,0
|
|
20240603,120000,32695592,1771,1772,1772,1771,35
|
|
20240603,115900,32633578,1772,1772,1772,1772,0
|
|
20240603,115800,32633578,1772,1772,1772,1772,0
|
|
20240603,115700,32633578,1772,1772,1772,1772,0
|
|
20240603,115600,32633578,1772,1772,1772,1772,0
|
|
20240603,115500,32633578,1772,1772,1772,1771,362
|
|
20240603,115400,31992210,1772,1772,1772,1772,0
|
|
20240603,115300,31992210,1772,1772,1772,1772,0
|
|
20240603,115200,31992210,1772,1772,1772,1772,15
|
|
20240603,115100,31965630,1773,1773,1773,1773,0
|
|
20240603,115000,31965630,1773,1773,1773,1773,21
|
|
20240603,114900,31928397,1773,1773,1773,1773,0
|
|
20240603,114800,31928397,1773,1774,1774,1773,16
|
|
20240603,114700,31900023,1774,1775,1775,1774,23
|
|
20240603,114600,31859211,1775,1775,1775,1775,0
|
|
20240603,114500,31859211,1775,1775,1775,1775,0
|
|
20240603,114400,31859211,1775,1775,1775,1775,2
|
|
20240603,114300,31855661,1774,1774,1774,1774,0
|
|
20240603,114200,31855661,1774,1774,1774,1774,0
|
|
20240603,114100,31855661,1774,1774,1774,1774,0
|
|
20240603,114000,31855661,1774,1774,1774,1774,0
|
|
20240603,113900,31855661,1774,1774,1774,1774,10
|
|
20240603,113800,31837921,1775,1775,1775,1775,0
|
|
20240603,113700,31837921,1775,1775,1775,1775,0
|
|
20240603,113600,31837921,1775,1775,1775,1775,0
|
|
20240603,113500,31837921,1775,1775,1775,1775,1
|
|
20240603,113400,31836146,1775,1775,1775,1775,0
|
|
20240603,113300,31836146,1775,1775,1775,1775,0
|
|
20240603,113200,31836146,1775,1775,1775,1775,5
|
|
20240603,113100,31827271,1775,1775,1775,1775,10
|
|
20240603,113000,31809521,1775,1775,1775,1775,0
|
|
20240603,112900,31809521,1775,1775,1775,1775,1
|
|
20240603,112800,31807746,1775,1775,1775,1775,0
|
|
20240603,112700,31807746,1775,1775,1775,1775,10
|
|
20240603,112600,31789996,1775,1775,1775,1775,0
|
|
20240603,112500,31789996,1775,1775,1775,1775,0
|
|
20240603,112400,31789996,1775,1775,1775,1775,0
|
|
20240603,112300,31789996,1775,1775,1775,1775,0
|
|
20240603,112200,31789996,1775,1774,1775,1774,14
|
|
20240603,112100,31765159,1775,1775,1775,1775,0
|
|
20240603,112000,31765159,1775,1775,1775,1775,11
|
|
20240603,111900,31745634,1775,1775,1775,1775,0
|
|
20240603,111800,31745634,1775,1775,1775,1775,19
|
|
20240603,111700,31711909,1775,1775,1775,1775,0
|
|
20240603,111600,31711909,1775,1775,1775,1775,0
|
|
20240603,111500,31711909,1775,1775,1775,1775,5
|
|
20240603,111400,31703034,1776,1781,1781,1776,2
|
|
20240603,111300,31699477,1776,1776,1776,1776,0
|
|
20240603,111200,31699477,1776,1776,1776,1776,0
|
|
20240603,111100,31699477,1776,1776,1776,1776,0
|
|
20240603,111000,31699477,1776,1776,1776,1776,0
|
|
20240603,110900,31699477,1776,1776,1776,1776,15
|
|
20240603,110800,31672837,1776,1776,1776,1776,5
|
|
20240603,110700,31663957,1776,1782,1782,1776,173
|
|
20240603,110600,31355935,1782,1782,1782,1782,29
|
|
20240603,110500,31304257,1776,1783,1783,1776,6
|
|
20240603,110400,31293594,1776,1776,1776,1776,0
|
|
20240603,110300,31293594,1776,1783,1783,1776,3
|
|
20240603,110200,31288252,1783,1783,1783,1783,0
|
|
20240603,110100,31288252,1783,1782,1783,1782,250
|
|
20240603,110000,30842678,1782,1781,1782,1781,256
|
|
20240603,105900,30386516,1781,1781,1781,1781,0
|
|
20240603,105800,30386516,1781,1781,1781,1781,1
|
|
20240603,105700,30384735,1782,1782,1782,1782,0
|
|
20240603,105600,30384735,1782,1782,1782,1782,0
|
|
20240603,105500,30384735,1782,1782,1782,1782,0
|
|
20240603,105400,30384735,1782,1782,1782,1782,0
|
|
20240603,105300,30384735,1782,1782,1782,1782,0
|
|
20240603,105200,30384735,1782,1782,1782,1782,0
|
|
20240603,105100,30384735,1782,1776,1782,1776,17
|
|
20240603,105000,30354482,1776,1776,1776,1776,11
|
|
20240603,104900,30334946,1782,1782,1782,1782,0
|
|
20240603,104800,30334946,1782,1782,1782,1782,8
|
|
20240603,104700,30320690,1776,1776,1776,1776,0
|
|
20240603,104600,30320690,1776,1777,1777,1776,51
|
|
20240603,104500,30230064,1782,1782,1782,1777,7
|
|
20240603,104400,30217595,1778,1781,1782,1778,77
|
|
20240603,104300,30080444,1773,1774,1777,1773,1949
|
|
20240603,104200,26624261,1777,1775,1777,1775,100
|
|
20240603,104100,26446661,1774,1774,1774,1774,31
|
|
20240603,104000,26391667,1774,1776,1776,1774,745
|
|
20240603,103900,25069282,1777,1777,1777,1777,250
|
|
20240603,103800,24625032,1780,1780,1780,1780,78
|
|
20240603,103700,24486192,1786,1786,1786,1786,0
|
|
20240603,103600,24486192,1786,1786,1786,1786,0
|
|
20240603,103500,24486192,1786,1780,1786,1780,140
|
|
20240603,103400,24236787,1780,1781,1781,1780,111
|
|
20240603,103300,24039106,1781,1781,1781,1781,88
|
|
20240603,103200,23882378,1781,1781,1781,1781,4
|
|
20240603,103100,23875254,1786,1786,1786,1786,0
|
|
20240603,103000,23875254,1786,1786,1786,1786,0
|
|
20240603,102900,23875254,1786,1786,1786,1786,0
|
|
20240603,102800,23875254,1786,1786,1786,1786,0
|
|
20240603,102700,23875254,1786,1786,1786,1786,75
|
|
20240603,102600,23741304,1786,1786,1786,1786,0
|
|
20240603,102500,23741304,1786,1786,1786,1786,20
|
|
20240603,102400,23705584,1786,1786,1786,1786,5
|
|
20240603,102300,23696654,1786,1786,1786,1786,0
|
|
20240603,102200,23696654,1786,1786,1786,1786,61
|
|
20240603,102100,23587708,1786,1786,1786,1786,0
|
|
20240603,102000,23587708,1786,1786,1786,1786,12
|
|
20240603,101900,23566276,1786,1786,1786,1786,3
|
|
20240603,101800,23560918,1786,1786,1786,1786,28
|
|
20240603,101700,23510910,1786,1786,1786,1786,0
|
|
20240603,101600,23510910,1786,1786,1786,1786,0
|
|
20240603,101500,23510910,1786,1787,1787,1786,65
|
|
20240603,101400,23394819,1786,1785,1786,1785,556
|
|
20240603,101300,22401808,1786,1786,1786,1786,100
|
|
20240603,101200,22223208,1786,1786,1786,1786,1
|
|
20240603,101100,22221422,1780,1780,1780,1780,1
|
|
20240603,101000,22219642,1786,1786,1786,1780,79
|
|
20240603,100900,22078554,1786,1786,1786,1786,396
|
|
20240603,100800,21371298,1786,1786,1786,1786,0
|
|
20240603,100700,21371298,1786,1786,1786,1786,0
|
|
20240603,100600,21371298,1786,1786,1786,1786,55
|
|
20240603,100500,21273068,1786,1786,1786,1786,0
|
|
20240603,100400,21273068,1786,1786,1786,1786,0
|
|
20240603,100300,21273068,1786,1786,1786,1786,0
|
|
20240603,100200,21273068,1786,1786,1786,1786,101
|
|
20240603,100100,21092682,1781,1781,1781,1781,0
|
|
20240603,100000,21092682,1781,1781,1781,1781,10
|
|
20240603,095900,21074872,1784,1785,1785,1784,14
|
|
20240603,095800,21049895,1784,1784,1784,1784,340
|
|
20240603,095700,20443335,1784,1784,1784,1784,100
|
|
20240603,095600,20264935,1785,1785,1785,1785,251
|
|
20240603,095500,19816900,1788,1788,1788,1788,0
|
|
20240603,095400,19816900,1788,1788,1788,1788,0
|
|
20240603,095300,19816900,1788,1788,1788,1788,0
|
|
20240603,095200,19816900,1788,1788,1788,1788,3
|
|
20240603,095100,19811536,1788,1788,1788,1788,4
|
|
20240603,095000,19804384,1785,1786,1786,1785,57
|
|
20240603,094900,19702589,1788,1788,1788,1788,200
|
|
20240603,094800,19344989,1788,1788,1788,1788,100
|
|
20240603,094700,19166189,1786,1787,1787,1786,6
|
|
20240603,094600,19155472,1788,1786,1788,1786,41
|
|
20240603,094500,19082168,1788,1785,1788,1785,11
|
|
20240603,094400,19062530,1785,1785,1785,1785,252
|
|
20240603,094300,18612710,1788,1788,1788,1788,0
|
|
20240603,094200,18612710,1788,1788,1788,1788,1
|
|
20240603,094100,18610922,1784,1784,1784,1784,87
|
|
20240603,094000,18455714,1784,1783,1784,1783,30
|
|
20240603,093900,18402214,1784,1784,1784,1784,0
|
|
20240603,093800,18402214,1784,1784,1784,1784,143
|
|
20240603,093700,18147102,1789,1784,1789,1784,101
|
|
20240603,093600,17966913,1792,1792,1792,1792,2
|
|
20240603,093500,17963329,1790,1792,1792,1790,682
|
|
20240603,093400,16742523,1792,1785,1792,1785,2573
|
|
20240603,093300,12139675,1789,1787,1789,1785,131
|
|
20240603,093200,11905520,1785,1784,1785,1784,268
|
|
20240603,093100,11427293,1783,1782,1783,1782,118
|
|
20240603,093000,11216910,1782,1780,1782,1780,322
|
|
20240603,092900,10643736,1781,1775,1781,1775,8
|
|
20240603,092800,10629509,1782,1784,1784,1776,13
|
|
20240603,092700,10606362,1780,1780,1780,1780,3
|
|
20240603,092600,10601022,1784,1780,1784,1780,31
|
|
20240603,092500,10545835,1784,1784,1784,1784,396
|
|
20240603,092400,9839371,1780,1784,1784,1780,62
|
|
20240603,092300,9728883,1784,1783,1784,1783,302
|
|
20240603,092200,9190415,1783,1783,1783,1783,0
|
|
20240603,092100,9190415,1783,1773,1783,1773,717
|
|
20240603,092000,7915045,1773,1770,1773,1770,171
|
|
20240603,091900,7612369,1770,1765,1770,1765,57
|
|
20240603,091800,7511754,1765,1765,1765,1765,2
|
|
20240603,091700,7508224,1763,1754,1763,1754,437
|
|
20240603,091600,6740478,1754,1754,1754,1754,180
|
|
20240603,091500,6424758,1754,1754,1754,1754,0
|
|
20240603,091400,6424758,1754,1754,1754,1754,0
|
|
20240603,091300,6424758,1754,1753,1754,1753,2
|
|
20240603,091200,6421251,1754,1754,1754,1754,0
|
|
20240603,091100,6421251,1754,1754,1754,1754,28
|
|
20240603,091000,6372139,1754,1754,1754,1754,27
|
|
20240603,090900,6324781,1754,1754,1754,1754,0
|
|
20240603,090800,6324781,1754,1745,1754,1743,607
|
|
20240603,090700,5266387,1754,1749,1754,1748,910
|
|
20240603,090600,3674219,1748,1748,1748,1747,1614
|
|
20240603,090500,853047,1745,1746,1748,1745,81
|
|
20240603,090400,711599,1746,1746,1746,1746,0
|
|
20240603,090300,711599,1746,1746,1746,1746,0
|
|
20240603,090200,711599,1746,1745,1746,1745,43
|
|
20240603,090100,636562,1745,1745,1745,1745,2
|
|
20240603,090000,633072,1744,1744,1744,1744,363
|