681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,201700,1036800134,1124,1124,1124,1124,0
|
|
20240604,201600,1036800134,1124,1124,1124,1124,0
|
|
20240604,201500,1036800134,1124,1124,1124,1124,0
|
|
20240604,201400,1036800134,1124,1124,1124,1124,0
|
|
20240604,201300,1036800134,1124,1124,1124,1124,0
|
|
20240604,201200,1036800134,1124,1124,1124,1124,0
|
|
20240604,201100,1036800134,1124,1124,1124,1124,0
|
|
20240604,201000,1036800134,1124,1124,1124,1124,0
|
|
20240604,200900,1036800134,1124,1124,1124,1124,0
|
|
20240604,200800,1036800134,1124,1124,1124,1124,0
|
|
20240604,200700,1036800134,1124,1124,1124,1124,0
|
|
20240604,200600,1036800134,1124,1124,1124,1124,0
|
|
20240604,200500,1036800134,1124,1124,1124,1124,0
|
|
20240604,200400,1036800134,1124,1124,1124,1124,0
|
|
20240604,200300,1036800134,1124,1124,1124,1124,0
|
|
20240604,200200,1036800134,1124,1124,1124,1124,0
|
|
20240604,200100,1036800134,1124,1124,1124,1124,0
|
|
20240604,200000,1036800134,1124,1124,1124,1124,0
|
|
20240604,195900,1036800134,1124,1124,1124,1124,0
|
|
20240604,195800,1036800134,1124,1124,1124,1124,0
|
|
20240604,195700,1036800134,1124,1124,1124,1124,0
|
|
20240604,195600,1036800134,1124,1124,1124,1124,0
|
|
20240604,195500,1036800134,1124,1124,1124,1124,0
|
|
20240604,195400,1036800134,1124,1124,1124,1124,0
|
|
20240604,195300,1036800134,1124,1124,1124,1124,0
|
|
20240604,195200,1036800134,1124,1124,1124,1124,0
|
|
20240604,195100,1036800134,1124,1124,1124,1124,0
|
|
20240604,195000,1036800134,1124,1124,1124,1124,0
|
|
20240604,194900,1036800134,1124,1124,1124,1124,0
|
|
20240604,194800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,194700,1036800134,1124,1124,1124,1124,0
|
|
20240604,194600,1036800134,1124,1124,1124,1124,0
|
|
20240604,194500,1036800134,1124,1124,1124,1124,0
|
|
20240604,194400,1036800134,1124,1124,1124,1124,0
|
|
20240604,194300,1036800134,1124,1124,1124,1124,0
|
|
20240604,194200,1036800134,1124,1124,1124,1124,0
|
|
20240604,194100,1036800134,1124,1124,1124,1124,0
|
|
20240604,194000,1036800134,1124,1124,1124,1124,0
|
|
20240604,193900,1036800134,1124,1124,1124,1124,0
|
|
20240604,193800,1036800134,1124,1124,1124,1124,0
|
|
20240604,193700,1036800134,1124,1124,1124,1124,0
|
|
20240604,193600,1036800134,1124,1124,1124,1124,0
|
|
20240604,193500,1036800134,1124,1124,1124,1124,0
|
|
20240604,193400,1036800134,1124,1124,1124,1124,0
|
|
20240604,193300,1036800134,1124,1124,1124,1124,0
|
|
20240604,193200,1036800134,1124,1124,1124,1124,0
|
|
20240604,193100,1036800134,1124,1124,1124,1124,0
|
|
20240604,193000,1036800134,1124,1124,1124,1124,0
|
|
20240604,192900,1036800134,1124,1124,1124,1124,0
|
|
20240604,192800,1036800134,1124,1124,1124,1124,0
|
|
20240604,192700,1036800134,1124,1124,1124,1124,0
|
|
20240604,192600,1036800134,1124,1124,1124,1124,0
|
|
20240604,192500,1036800134,1124,1124,1124,1124,0
|
|
20240604,192400,1036800134,1124,1124,1124,1124,0
|
|
20240604,192300,1036800134,1124,1124,1124,1124,0
|
|
20240604,192200,1036800134,1124,1124,1124,1124,0
|
|
20240604,192100,1036800134,1124,1124,1124,1124,0
|
|
20240604,192000,1036800134,1124,1124,1124,1124,0
|
|
20240604,191900,1036800134,1124,1124,1124,1124,0
|
|
20240604,191800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,191700,1036800134,1124,1124,1124,1124,0
|
|
20240604,191600,1036800134,1124,1124,1124,1124,0
|
|
20240604,191500,1036800134,1124,1124,1124,1124,0
|
|
20240604,191400,1036800134,1124,1124,1124,1124,0
|
|
20240604,191300,1036800134,1124,1124,1124,1124,0
|
|
20240604,191200,1036800134,1124,1124,1124,1124,0
|
|
20240604,191100,1036800134,1124,1124,1124,1124,0
|
|
20240604,191000,1036800134,1124,1124,1124,1124,0
|
|
20240604,190900,1036800134,1124,1124,1124,1124,0
|
|
20240604,190800,1036800134,1124,1124,1124,1124,0
|
|
20240604,190700,1036800134,1124,1124,1124,1124,0
|
|
20240604,190600,1036800134,1124,1124,1124,1124,0
|
|
20240604,190500,1036800134,1124,1124,1124,1124,0
|
|
20240604,190400,1036800134,1124,1124,1124,1124,0
|
|
20240604,190300,1036800134,1124,1124,1124,1124,0
|
|
20240604,190200,1036800134,1124,1124,1124,1124,0
|
|
20240604,190100,1036800134,1124,1124,1124,1124,0
|
|
20240604,190000,1036800134,1124,1124,1124,1124,0
|
|
20240604,185900,1036800134,1124,1124,1124,1124,0
|
|
20240604,185800,1036800134,1124,1124,1124,1124,0
|
|
20240604,185700,1036800134,1124,1124,1124,1124,0
|
|
20240604,185600,1036800134,1124,1124,1124,1124,0
|
|
20240604,185500,1036800134,1124,1124,1124,1124,0
|
|
20240604,185400,1036800134,1124,1124,1124,1124,0
|
|
20240604,185300,1036800134,1124,1124,1124,1124,0
|
|
20240604,185200,1036800134,1124,1124,1124,1124,0
|
|
20240604,185100,1036800134,1124,1124,1124,1124,0
|
|
20240604,185000,1036800134,1124,1124,1124,1124,0
|
|
20240604,184900,1036800134,1124,1124,1124,1124,0
|
|
20240604,184800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,184700,1036800134,1124,1124,1124,1124,0
|
|
20240604,184600,1036800134,1124,1124,1124,1124,0
|
|
20240604,184500,1036800134,1124,1124,1124,1124,0
|
|
20240604,184400,1036800134,1124,1124,1124,1124,0
|
|
20240604,184300,1036800134,1124,1124,1124,1124,0
|
|
20240604,184200,1036800134,1124,1124,1124,1124,0
|
|
20240604,184100,1036800134,1124,1124,1124,1124,0
|
|
20240604,184000,1036800134,1124,1124,1124,1124,0
|
|
20240604,183900,1036800134,1124,1124,1124,1124,0
|
|
20240604,183800,1036800134,1124,1124,1124,1124,0
|
|
20240604,183700,1036800134,1124,1124,1124,1124,0
|
|
20240604,183600,1036800134,1124,1124,1124,1124,0
|
|
20240604,183500,1036800134,1124,1124,1124,1124,0
|
|
20240604,183400,1036800134,1124,1124,1124,1124,0
|
|
20240604,183300,1036800134,1124,1124,1124,1124,0
|
|
20240604,183200,1036800134,1124,1124,1124,1124,0
|
|
20240604,183100,1036800134,1124,1124,1124,1124,0
|
|
20240604,183000,1036800134,1124,1124,1124,1124,0
|
|
20240604,182900,1036800134,1124,1124,1124,1124,0
|
|
20240604,182800,1036800134,1124,1124,1124,1124,0
|
|
20240604,182700,1036800134,1124,1124,1124,1124,0
|
|
20240604,182600,1036800134,1124,1124,1124,1124,0
|
|
20240604,182500,1036800134,1124,1124,1124,1124,0
|
|
20240604,182400,1036800134,1124,1124,1124,1124,0
|
|
20240604,182300,1036800134,1124,1124,1124,1124,0
|
|
20240604,182200,1036800134,1124,1124,1124,1124,0
|
|
20240604,182100,1036800134,1124,1124,1124,1124,0
|
|
20240604,182000,1036800134,1124,1124,1124,1124,0
|
|
20240604,181900,1036800134,1124,1124,1124,1124,0
|
|
20240604,181800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,181700,1036800134,1124,1124,1124,1124,0
|
|
20240604,181600,1036800134,1124,1124,1124,1124,0
|
|
20240604,181500,1036800134,1124,1124,1124,1124,0
|
|
20240604,181400,1036800134,1124,1124,1124,1124,0
|
|
20240604,181300,1036800134,1124,1124,1124,1124,0
|
|
20240604,181200,1036800134,1124,1124,1124,1124,0
|
|
20240604,181100,1036800134,1124,1124,1124,1124,0
|
|
20240604,181000,1036800134,1124,1124,1124,1124,0
|
|
20240604,180900,1036800134,1124,1124,1124,1124,0
|
|
20240604,180800,1036800134,1124,1124,1124,1124,0
|
|
20240604,180700,1036800134,1124,1124,1124,1124,0
|
|
20240604,180600,1036800134,1124,1124,1124,1124,0
|
|
20240604,180500,1036800134,1124,1124,1124,1124,0
|
|
20240604,180400,1036800134,1124,1124,1124,1124,0
|
|
20240604,180300,1036800134,1124,1124,1124,1124,0
|
|
20240604,180200,1036800134,1124,1124,1124,1124,0
|
|
20240604,180100,1036800134,1124,1124,1124,1124,0
|
|
20240604,180000,1036800134,1124,1124,1124,1124,0
|
|
20240604,175900,1036800134,1124,1124,1124,1124,0
|
|
20240604,175800,1036800134,1124,1124,1124,1124,0
|
|
20240604,175700,1036800134,1124,1124,1124,1124,0
|
|
20240604,175600,1036800134,1124,1124,1124,1124,0
|
|
20240604,175500,1036800134,1124,1124,1124,1124,0
|
|
20240604,175400,1036800134,1124,1124,1124,1124,0
|
|
20240604,175300,1036800134,1124,1124,1124,1124,0
|
|
20240604,175200,1036800134,1124,1124,1124,1124,0
|
|
20240604,175100,1036800134,1124,1124,1124,1124,0
|
|
20240604,175000,1036800134,1124,1124,1124,1124,0
|
|
20240604,174900,1036800134,1124,1124,1124,1124,0
|
|
20240604,174800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,174700,1036800134,1124,1124,1124,1124,0
|
|
20240604,174600,1036800134,1124,1124,1124,1124,0
|
|
20240604,174500,1036800134,1124,1124,1124,1124,0
|
|
20240604,174400,1036800134,1124,1124,1124,1124,0
|
|
20240604,174300,1036800134,1124,1124,1124,1124,0
|
|
20240604,174200,1036800134,1124,1124,1124,1124,0
|
|
20240604,174100,1036800134,1124,1124,1124,1124,0
|
|
20240604,174000,1036800134,1124,1124,1124,1124,0
|
|
20240604,173900,1036800134,1124,1124,1124,1124,0
|
|
20240604,173800,1036800134,1124,1124,1124,1124,0
|
|
20240604,173700,1036800134,1124,1124,1124,1124,0
|
|
20240604,173600,1036800134,1124,1124,1124,1124,0
|
|
20240604,173500,1036800134,1124,1124,1124,1124,0
|
|
20240604,173400,1036800134,1124,1124,1124,1124,0
|
|
20240604,173300,1036800134,1124,1124,1124,1124,0
|
|
20240604,173200,1036800134,1124,1124,1124,1124,0
|
|
20240604,173100,1036800134,1124,1124,1124,1124,0
|
|
20240604,173000,1036800134,1124,1124,1124,1124,0
|
|
20240604,172900,1036800134,1124,1124,1124,1124,0
|
|
20240604,172800,1036800134,1124,1124,1124,1124,0
|
|
20240604,172700,1036800134,1124,1124,1124,1124,0
|
|
20240604,172600,1036800134,1124,1124,1124,1124,0
|
|
20240604,172500,1036800134,1124,1124,1124,1124,0
|
|
20240604,172400,1036800134,1124,1124,1124,1124,0
|
|
20240604,172300,1036800134,1124,1124,1124,1124,0
|
|
20240604,172200,1036800134,1124,1124,1124,1124,0
|
|
20240604,172100,1036800134,1124,1124,1124,1124,0
|
|
20240604,172000,1036800134,1124,1124,1124,1124,0
|
|
20240604,171900,1036800134,1124,1124,1124,1124,0
|
|
20240604,171800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,171700,1036800134,1124,1124,1124,1124,0
|
|
20240604,171600,1036800134,1124,1124,1124,1124,0
|
|
20240604,171500,1036800134,1124,1124,1124,1124,0
|
|
20240604,171400,1036800134,1124,1124,1124,1124,0
|
|
20240604,171300,1036800134,1124,1124,1124,1124,0
|
|
20240604,171200,1036800134,1124,1124,1124,1124,0
|
|
20240604,171100,1036800134,1124,1124,1124,1124,0
|
|
20240604,171000,1036800134,1124,1124,1124,1124,0
|
|
20240604,170900,1036800134,1124,1124,1124,1124,0
|
|
20240604,170800,1036800134,1124,1124,1124,1124,0
|
|
20240604,170700,1036800134,1124,1124,1124,1124,0
|
|
20240604,170600,1036800134,1124,1124,1124,1124,0
|
|
20240604,170500,1036800134,1124,1124,1124,1124,0
|
|
20240604,170400,1036800134,1124,1124,1124,1124,0
|
|
20240604,170300,1036800134,1124,1124,1124,1124,0
|
|
20240604,170200,1036800134,1124,1124,1124,1124,0
|
|
20240604,170100,1036800134,1124,1124,1124,1124,0
|
|
20240604,170000,1036800134,1124,1124,1124,1124,0
|
|
20240604,165900,1036800134,1124,1124,1124,1124,0
|
|
20240604,165800,1036800134,1124,1124,1124,1124,0
|
|
20240604,165700,1036800134,1124,1124,1124,1124,0
|
|
20240604,165600,1036800134,1124,1124,1124,1124,0
|
|
20240604,165500,1036800134,1124,1124,1124,1124,0
|
|
20240604,165400,1036800134,1124,1124,1124,1124,0
|
|
20240604,165300,1036800134,1124,1124,1124,1124,0
|
|
20240604,165200,1036800134,1124,1124,1124,1124,0
|
|
20240604,165100,1036800134,1124,1124,1124,1124,0
|
|
20240604,165000,1036800134,1124,1124,1124,1124,0
|
|
20240604,164900,1036800134,1124,1124,1124,1124,0
|
|
20240604,164800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,164700,1036800134,1124,1124,1124,1124,0
|
|
20240604,164600,1036800134,1124,1124,1124,1124,0
|
|
20240604,164500,1036800134,1124,1124,1124,1124,0
|
|
20240604,164400,1036800134,1124,1124,1124,1124,0
|
|
20240604,164300,1036800134,1124,1124,1124,1124,0
|
|
20240604,164200,1036800134,1124,1124,1124,1124,0
|
|
20240604,164100,1036800134,1124,1124,1124,1124,0
|
|
20240604,164000,1036800134,1124,1124,1124,1124,0
|
|
20240604,163900,1036800134,1124,1124,1124,1124,0
|
|
20240604,163800,1036800134,1124,1124,1124,1124,0
|
|
20240604,163700,1036800134,1124,1124,1124,1124,0
|
|
20240604,163600,1036800134,1124,1124,1124,1124,0
|
|
20240604,163500,1036800134,1124,1124,1124,1124,0
|
|
20240604,163400,1036800134,1124,1124,1124,1124,0
|
|
20240604,163300,1036800134,1124,1124,1124,1124,0
|
|
20240604,163200,1036800134,1124,1124,1124,1124,0
|
|
20240604,163100,1036800134,1124,1124,1124,1124,0
|
|
20240604,163000,1036800134,1124,1124,1124,1124,0
|
|
20240604,162900,1036800134,1124,1124,1124,1124,0
|
|
20240604,162800,1036800134,1124,1124,1124,1124,0
|
|
20240604,162700,1036800134,1124,1124,1124,1124,0
|
|
20240604,162600,1036800134,1124,1124,1124,1124,0
|
|
20240604,162500,1036800134,1124,1124,1124,1124,0
|
|
20240604,162400,1036800134,1124,1124,1124,1124,0
|
|
20240604,162300,1036800134,1124,1124,1124,1124,0
|
|
20240604,162200,1036800134,1124,1124,1124,1124,0
|
|
20240604,162100,1036800134,1124,1124,1124,1124,0
|
|
20240604,162000,1036800134,1124,1124,1124,1124,0
|
|
20240604,161900,1036800134,1124,1124,1124,1124,0
|
|
20240604,161800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,161700,1036800134,1124,1124,1124,1124,0
|
|
20240604,161600,1036800134,1124,1124,1124,1124,0
|
|
20240604,161500,1036800134,1124,1124,1124,1124,0
|
|
20240604,161400,1036800134,1124,1124,1124,1124,0
|
|
20240604,161300,1036800134,1124,1124,1124,1124,0
|
|
20240604,161200,1036800134,1124,1124,1124,1124,0
|
|
20240604,161100,1036800134,1124,1124,1124,1124,0
|
|
20240604,161000,1036800134,1124,1124,1124,1124,0
|
|
20240604,160900,1036800134,1124,1124,1124,1124,0
|
|
20240604,160800,1036800134,1124,1124,1124,1124,0
|
|
20240604,160700,1036800134,1124,1124,1124,1124,0
|
|
20240604,160600,1036800134,1124,1124,1124,1124,0
|
|
20240604,160500,1036800134,1124,1124,1124,1124,0
|
|
20240604,160400,1036800134,1124,1124,1124,1124,0
|
|
20240604,160300,1036800134,1124,1124,1124,1124,0
|
|
20240604,160200,1036800134,1124,1124,1124,1124,0
|
|
20240604,160100,1036800134,1124,1124,1124,1124,0
|
|
20240604,160000,1036800134,1124,1124,1124,1124,0
|
|
20240604,155900,1036800134,1124,1124,1124,1124,0
|
|
20240604,155800,1036800134,1124,1124,1124,1124,0
|
|
20240604,155700,1036800134,1124,1124,1124,1124,0
|
|
20240604,155600,1036800134,1124,1124,1124,1124,0
|
|
20240604,155500,1036800134,1124,1124,1124,1124,0
|
|
20240604,155400,1036800134,1124,1124,1124,1124,0
|
|
20240604,155300,1036800134,1124,1124,1124,1124,0
|
|
20240604,155200,1036800134,1124,1124,1124,1124,0
|
|
20240604,155100,1036800134,1124,1124,1124,1124,0
|
|
20240604,155000,1036800134,1124,1124,1124,1124,0
|
|
20240604,154900,1036800134,1124,1124,1124,1124,0
|
|
20240604,154800,1036800134,1124,1124,1124,1124,20010
|
|
20240604,154700,1036800134,1124,1124,1124,1124,0
|
|
20240604,154600,1036800134,1124,1124,1124,1124,0
|
|
20240604,154500,1036800134,1124,1124,1124,1124,0
|
|
20240604,154400,1036800134,1124,1124,1124,1124,0
|
|
20240604,154300,1036800134,1124,1124,1124,1124,0
|
|
20240604,154200,1036800134,1124,1124,1124,1124,0
|
|
20240604,154100,1036800134,1124,1124,1124,1124,0
|
|
20240604,154000,1036800134,1124,1124,1124,1124,0
|
|
20240604,153900,1036800134,1124,1124,1124,1124,0
|
|
20240604,153800,1036800134,1124,1124,1124,1124,0
|
|
20240604,153700,1036800134,1124,1124,1124,1124,0
|
|
20240604,153600,1036800134,1124,1124,1124,1124,0
|
|
20240604,153500,1036800134,1124,1124,1124,1124,0
|
|
20240604,153400,1036800134,1124,1124,1124,1124,0
|
|
20240604,153300,1036800134,1124,1124,1124,1124,0
|
|
20240604,153200,1036800134,1124,1124,1124,1124,0
|
|
20240604,153100,1036800134,1124,1124,1124,1124,0
|
|
20240604,153000,1036800134,1124,1124,1124,1124,20010
|
|
20240604,152900,1014308894,1129,1129,1129,1129,0
|
|
20240604,152800,1014308894,1129,1129,1129,1129,0
|
|
20240604,152700,1014308894,1129,1129,1129,1129,0
|
|
20240604,152600,1014308894,1129,1129,1129,1129,0
|
|
20240604,152500,1014308894,1129,1129,1129,1129,0
|
|
20240604,152400,1014308894,1129,1129,1129,1129,0
|
|
20240604,152300,1014308894,1129,1129,1129,1129,0
|
|
20240604,152200,1014308894,1129,1129,1129,1129,0
|
|
20240604,152100,1014308894,1129,1129,1129,1129,0
|
|
20240604,152000,1014308894,1129,1129,1129,1129,0
|
|
20240604,151900,1014308894,1129,1129,1129,1125,1890
|
|
20240604,151800,1012176369,1129,1126,1129,1125,1692
|
|
20240604,151700,1010272025,1129,1126,1129,1126,44
|
|
20240604,151600,1010222478,1129,1126,1129,1125,519
|
|
20240604,151500,1009638353,1127,1127,1129,1127,444
|
|
20240604,151400,1009137963,1129,1129,1129,1129,797
|
|
20240604,151300,1008238150,1129,1126,1129,1125,162
|
|
20240604,151200,1008055640,1126,1127,1127,1126,305
|
|
20240604,151100,1007712187,1127,1128,1128,1127,1474
|
|
20240604,151000,1006050979,1129,1129,1129,1129,4
|
|
20240604,150900,1006046463,1129,1129,1129,1129,0
|
|
20240604,150800,1006046463,1129,1129,1129,1129,2
|
|
20240604,150700,1006044205,1129,1126,1129,1126,95
|
|
20240604,150600,1005937229,1126,1126,1126,1125,234
|
|
20240604,150500,1005673975,1129,1129,1129,1125,15
|
|
20240604,150400,1005657053,1129,1125,1129,1125,934
|
|
20240604,150300,1004606295,1125,1125,1125,1124,2028
|
|
20240604,150200,1002325825,1125,1128,1128,1124,6110
|
|
20240604,150100,995447221,1129,1129,1129,1129,0
|
|
20240604,150000,995447221,1129,1129,1129,1129,9
|
|
20240604,145900,995437060,1130,1130,1130,1130,10
|
|
20240604,145800,995425760,1130,1131,1131,1130,43
|
|
20240604,145700,995377167,1129,1131,1131,1129,1003
|
|
20240604,145600,994242778,1131,1129,1131,1129,782
|
|
20240604,145500,993359897,1129,1128,1129,1128,684
|
|
20240604,145400,992588344,1128,1128,1128,1128,10
|
|
20240604,145300,992577064,1128,1128,1128,1128,509
|
|
20240604,145200,992002912,1128,1128,1128,1128,21
|
|
20240604,145100,991979224,1128,1128,1128,1128,5
|
|
20240604,145000,991973584,1128,1128,1128,1128,35
|
|
20240604,144900,991934104,1128,1128,1128,1128,2
|
|
20240604,144800,991931848,1128,1129,1129,1128,3
|
|
20240604,144700,991928463,1129,1128,1129,1128,1063
|
|
20240604,144600,990728369,1128,1128,1128,1127,79
|
|
20240604,144500,990639317,1128,1128,1129,1128,593
|
|
20240604,144400,989970412,1128,1126,1128,1126,220
|
|
20240604,144300,989722688,1126,1128,1128,1126,799
|
|
20240604,144200,988822841,1128,1127,1129,1127,350
|
|
20240604,144100,988428388,1127,1127,1127,1126,704
|
|
20240604,144000,987635380,1127,1129,1129,1126,6572
|
|
20240604,143900,980228641,1129,1129,1129,1129,0
|
|
20240604,143800,980228641,1129,1129,1130,1129,53
|
|
20240604,143700,980168803,1130,1130,1130,1130,11
|
|
20240604,143600,980156373,1129,1128,1129,1128,1295
|
|
20240604,143500,978694440,1128,1128,1129,1128,1603
|
|
20240604,143400,976885755,1128,1130,1130,1128,14283
|
|
20240604,143300,960752480,1130,1130,1130,1130,192
|
|
20240604,143200,960535520,1130,1131,1132,1130,2389
|
|
20240604,143100,957834270,1131,1132,1132,1131,4996
|
|
20240604,143000,952181191,1132,1134,1134,1132,6843
|
|
20240604,142900,944432638,1134,1134,1134,1134,0
|
|
20240604,142800,944432638,1134,1134,1134,1134,1346
|
|
20240604,142700,942906274,1134,1134,1134,1134,0
|
|
20240604,142600,942906274,1134,1134,1134,1134,1
|
|
20240604,142500,942905140,1134,1134,1134,1134,547
|
|
20240604,142400,942284842,1134,1135,1135,1134,277
|
|
20240604,142300,941970648,1137,1137,1137,1137,0
|
|
20240604,142200,941970648,1137,1137,1137,1137,0
|
|
20240604,142100,941970648,1137,1136,1137,1136,323
|
|
20240604,142000,941603415,1137,1137,1137,1137,0
|
|
20240604,141900,941603415,1137,1137,1137,1137,0
|
|
20240604,141800,941603415,1137,1137,1137,1137,0
|
|
20240604,141700,941603415,1137,1137,1137,1137,0
|
|
20240604,141600,941603415,1137,1137,1137,1137,0
|
|
20240604,141500,941603415,1137,1137,1137,1137,4
|
|
20240604,141400,941598867,1137,1137,1137,1137,1
|
|
20240604,141300,941597730,1136,1135,1136,1135,497
|
|
20240604,141200,941033538,1135,1135,1135,1135,0
|
|
20240604,141100,941033538,1135,1135,1135,1135,1620
|
|
20240604,141000,939194838,1135,1136,1136,1135,786
|
|
20240604,140900,938302507,1136,1136,1136,1136,231
|
|
20240604,140800,938040091,1136,1136,1136,1136,684
|
|
20240604,140700,937263067,1136,1136,1136,1136,5
|
|
20240604,140600,937257387,1135,1136,1136,1135,307
|
|
20240604,140500,936908787,1136,1136,1136,1136,7
|
|
20240604,140400,936900835,1136,1136,1136,1136,0
|
|
20240604,140300,936900835,1136,1135,1136,1135,5328
|
|
20240604,140200,930853552,1136,1136,1136,1136,0
|
|
20240604,140100,930853552,1136,1136,1136,1136,0
|
|
20240604,140000,930853552,1136,1136,1136,1136,5
|
|
20240604,135900,930847872,1136,1135,1136,1135,194
|
|
20240604,135800,930627491,1135,1136,1136,1135,599
|
|
20240604,135700,929947347,1136,1136,1136,1136,0
|
|
20240604,135600,929947347,1136,1137,1137,1136,54
|
|
20240604,135500,929885979,1137,1137,1137,1137,0
|
|
20240604,135400,929885979,1137,1137,1137,1137,4
|
|
20240604,135300,929881431,1136,1136,1137,1136,706
|
|
20240604,135200,929078967,1137,1137,1137,1137,0
|
|
20240604,135100,929078967,1137,1137,1137,1137,4
|
|
20240604,135000,929074419,1137,1137,1137,1137,10
|
|
20240604,134900,929063049,1137,1137,1137,1137,0
|
|
20240604,134800,929063049,1137,1137,1137,1137,4
|
|
20240604,134700,929058501,1137,1137,1137,1137,0
|
|
20240604,134600,929058501,1137,1137,1137,1137,560
|
|
20240604,134500,928421781,1138,1137,1138,1137,7
|
|
20240604,134400,928413821,1138,1137,1138,1137,331
|
|
20240604,134300,928037473,1138,1137,1138,1137,83
|
|
20240604,134200,927943101,1138,1138,1138,1138,4
|
|
20240604,134100,927938549,1138,1138,1138,1138,0
|
|
20240604,134000,927938549,1138,1137,1138,1137,440
|
|
20240604,133900,927437909,1138,1138,1138,1138,0
|
|
20240604,133800,927437909,1138,1138,1138,1138,0
|
|
20240604,133700,927437909,1138,1138,1138,1138,0
|
|
20240604,133600,927437909,1138,1138,1138,1138,4
|
|
20240604,133500,927433357,1138,1137,1138,1137,288
|
|
20240604,133400,927105769,1138,1138,1138,1138,0
|
|
20240604,133300,927105769,1138,1138,1138,1138,316
|
|
20240604,133200,926746161,1138,1138,1138,1137,445
|
|
20240604,133100,926239756,1137,1136,1137,1136,4751
|
|
20240604,133000,920837873,1137,1136,1137,1136,575
|
|
20240604,132900,920184437,1136,1136,1136,1136,500
|
|
20240604,132800,919616437,1136,1136,1136,1136,0
|
|
20240604,132700,919616437,1136,1137,1137,1136,704
|
|
20240604,132600,918816593,1137,1137,1137,1137,1
|
|
20240604,132500,918815456,1136,1137,1137,1136,1087
|
|
20240604,132400,917580017,1137,1136,1137,1136,5
|
|
20240604,132300,917574333,1136,1137,1137,1136,77
|
|
20240604,132200,917486789,1137,1137,1137,1137,501
|
|
20240604,132100,916917152,1137,1137,1137,1135,651
|
|
20240604,132000,916177260,1137,1135,1137,1135,1713
|
|
20240604,131900,914231801,1135,1135,1135,1135,7
|
|
20240604,131800,914223856,1134,1135,1135,1134,1763
|
|
20240604,131700,912223460,1135,1135,1135,1135,381
|
|
20240604,131600,911791025,1135,1134,1135,1134,1227
|
|
20240604,131500,910399097,1135,1135,1135,1134,965
|
|
20240604,131400,909304732,1135,1135,1136,1135,409
|
|
20240604,131300,908840516,1135,1135,1135,1134,570
|
|
20240604,131200,908194066,1135,1135,1135,1135,14
|
|
20240604,131100,908178176,1134,1134,1134,1134,0
|
|
20240604,131000,908178176,1134,1134,1134,1134,1031
|
|
20240604,130900,907009022,1134,1135,1136,1134,2392
|
|
20240604,130800,904296292,1136,1136,1136,1136,1
|
|
20240604,130700,904295156,1136,1136,1136,1136,0
|
|
20240604,130600,904295156,1136,1137,1137,1136,183
|
|
20240604,130500,904087265,1136,1136,1136,1136,0
|
|
20240604,130400,904087265,1136,1135,1136,1134,947
|
|
20240604,130300,903012744,1135,1136,1137,1135,804
|
|
20240604,130200,902099675,1134,1135,1135,1134,3002
|
|
20240604,130100,898694766,1135,1135,1135,1135,17
|
|
20240604,130000,898675471,1135,1135,1135,1135,98
|
|
20240604,125900,898564241,1134,1135,1135,1134,842
|
|
20240604,125800,897608862,1135,1136,1137,1135,758
|
|
20240604,125700,896747970,1136,1138,1138,1136,863
|
|
20240604,125600,895766744,1138,1138,1138,1138,0
|
|
20240604,125500,895766744,1138,1138,1138,1138,145
|
|
20240604,125400,895601734,1139,1143,1143,1139,1036
|
|
20240604,125300,894419695,1141,1141,1141,1141,17
|
|
20240604,125200,894400298,1144,1144,1144,1144,0
|
|
20240604,125100,894400298,1144,1142,1144,1142,322
|
|
20240604,125000,894032535,1142,1142,1142,1142,0
|
|
20240604,124900,894032535,1142,1141,1142,1141,4
|
|
20240604,124800,894027968,1141,1141,1141,1141,4
|
|
20240604,124700,894023404,1144,1144,1144,1144,0
|
|
20240604,124600,894023404,1144,1144,1144,1144,0
|
|
20240604,124500,894023404,1144,1144,1144,1144,15
|
|
20240604,124400,894006244,1144,1143,1144,1143,20
|
|
20240604,124300,893983365,1144,1144,1144,1144,0
|
|
20240604,124200,893983365,1144,1145,1145,1144,119
|
|
20240604,124100,893847226,1146,1145,1146,1144,315
|
|
20240604,124000,893486395,1146,1144,1146,1144,1940
|
|
20240604,123900,891266790,1143,1145,1145,1143,79
|
|
20240604,123800,891176491,1145,1145,1145,1145,1
|
|
20240604,123700,891175346,1147,1147,1147,1147,0
|
|
20240604,123600,891175346,1147,1146,1147,1146,270
|
|
20240604,123500,890865658,1147,1147,1147,1147,0
|
|
20240604,123400,890865658,1147,1146,1147,1146,444
|
|
20240604,123300,890356634,1146,1137,1146,1137,1100
|
|
20240604,123200,889098433,1137,1137,1137,1137,0
|
|
20240604,123100,889098433,1137,1140,1146,1137,1717
|
|
20240604,123000,887136708,1146,1146,1146,1145,7
|
|
20240604,122900,887128687,1151,1144,1151,1144,1101
|
|
20240604,122800,885862847,1148,1148,1148,1148,4
|
|
20240604,122700,885858255,1148,1145,1148,1145,1001
|
|
20240604,122600,884710244,1138,1138,1138,1138,0
|
|
20240604,122500,884710244,1138,1138,1138,1138,800
|
|
20240604,122400,883799844,1148,1149,1151,1148,303
|
|
20240604,122300,883451728,1150,1137,1150,1137,808
|
|
20240604,122200,882524529,1137,1138,1138,1137,1595
|
|
20240604,122100,880710411,1145,1145,1145,1145,0
|
|
20240604,122000,880710411,1145,1145,1145,1145,218
|
|
20240604,121900,880460801,1145,1145,1145,1145,782
|
|
20240604,121800,879565411,1145,1145,1146,1145,1015
|
|
20240604,121700,878402618,1144,1144,1144,1138,302
|
|
20240604,121600,878057136,1137,1137,1137,1137,13
|
|
20240604,121500,878042355,1140,1140,1140,1140,0
|
|
20240604,121400,878042355,1140,1140,1140,1140,2
|
|
20240604,121300,878040075,1145,1146,1146,1145,331
|
|
20240604,121200,877661079,1146,1146,1146,1146,4
|
|
20240604,121100,877656495,1147,1147,1147,1147,2
|
|
20240604,121000,877654201,1147,1146,1147,1142,1002
|
|
20240604,120900,876505012,1142,1142,1142,1142,1
|
|
20240604,120800,876503870,1147,1147,1147,1146,1010
|
|
20240604,120700,875345410,1147,1145,1147,1145,3
|
|
20240604,120600,875341973,1147,1147,1147,1147,4
|
|
20240604,120500,875337385,1149,1149,1149,1149,6
|
|
20240604,120400,875330491,1150,1139,1150,1139,1000
|
|
20240604,120300,874185991,1133,1138,1138,1133,1200
|
|
20240604,120200,872823991,1140,1138,1140,1138,11
|
|
20240604,120100,872811471,1138,1138,1138,1138,10
|
|
20240604,120000,872800091,1140,1140,1140,1140,146
|
|
20240604,115900,872633651,1143,1143,1143,1143,4
|
|
20240604,115800,872629079,1143,1143,1143,1143,0
|
|
20240604,115700,872629079,1143,1143,1143,1143,0
|
|
20240604,115600,872629079,1143,1143,1143,1143,41
|
|
20240604,115500,872582216,1143,1143,1143,1143,0
|
|
20240604,115400,872582216,1143,1139,1143,1139,596
|
|
20240604,115300,871901984,1139,1139,1139,1139,6
|
|
20240604,115200,871895150,1138,1138,1138,1138,3218
|
|
20240604,115100,868233066,1131,1134,1134,1131,1500
|
|
20240604,115000,866534625,1138,1138,1138,1138,1
|
|
20240604,114900,866533487,1134,1134,1134,1134,23
|
|
20240604,114800,866507405,1138,1138,1138,1138,3
|
|
20240604,114700,866503991,1138,1138,1138,1138,20
|
|
20240604,114600,866481231,1138,1138,1138,1138,1
|
|
20240604,114500,866480093,1134,1138,1138,1134,851
|
|
20240604,114400,865512920,1138,1138,1138,1138,0
|
|
20240604,114300,865512920,1138,1138,1138,1138,1
|
|
20240604,114200,865511782,1138,1138,1138,1138,303
|
|
20240604,114100,865166968,1135,1135,1135,1135,100
|
|
20240604,114000,865053468,1135,1135,1135,1135,21
|
|
20240604,113900,865029633,1135,1135,1135,1135,0
|
|
20240604,113800,865029633,1135,1135,1135,1135,0
|
|
20240604,113700,865029633,1135,1135,1135,1135,9
|
|
20240604,113600,865019418,1135,1135,1135,1135,3
|
|
20240604,113500,865016013,1135,1135,1135,1135,0
|
|
20240604,113400,865016013,1135,1135,1135,1135,181
|
|
20240604,113300,864810578,1138,1138,1138,1138,0
|
|
20240604,113200,864810578,1138,1138,1138,1138,100
|
|
20240604,113100,864696778,1138,1137,1138,1137,100
|
|
20240604,113000,864583010,1137,1136,1137,1136,935
|
|
20240604,112900,863519947,1137,1137,1137,1137,546
|
|
20240604,112800,862899145,1137,1137,1137,1137,2548
|
|
20240604,112700,860002069,1137,1137,1137,1137,356
|
|
20240604,112600,859597297,1137,1134,1137,1134,964
|
|
20240604,112500,858502050,1134,1134,1135,1134,67
|
|
20240604,112400,858426060,1134,1131,1134,1131,345
|
|
20240604,112300,858034953,1131,1131,1131,1131,160
|
|
20240604,112200,857853993,1130,1131,1131,1130,20
|
|
20240604,112100,857831375,1130,1129,1130,1129,5
|
|
20240604,112000,857825726,1130,1130,1130,1130,0
|
|
20240604,111900,857825726,1130,1131,1131,1130,220
|
|
20240604,111800,857577106,1131,1131,1131,1131,334
|
|
20240604,111700,857199352,1133,1133,1133,1133,0
|
|
20240604,111600,857199352,1133,1131,1133,1127,503
|
|
20240604,111500,856629797,1131,1126,1131,1126,501
|
|
20240604,111400,856065666,1126,1127,1127,1126,12
|
|
20240604,111300,856052144,1126,1131,1131,1126,4999
|
|
20240604,111200,850414067,1132,1132,1132,1132,34
|
|
20240604,111100,850375579,1131,1132,1132,1131,101
|
|
20240604,111000,850261248,1132,1131,1132,1131,316
|
|
20240604,110900,849903751,1132,1132,1132,1131,5
|
|
20240604,110800,849898093,1134,1134,1135,1132,5912
|
|
20240604,110700,843205477,1133,1132,1134,1132,1241
|
|
20240604,110600,841799698,1132,1131,1132,1131,99
|
|
20240604,110500,841687631,1130,1128,1130,1128,514
|
|
20240604,110400,841107631,1128,1128,1128,1128,399
|
|
20240604,110300,840657559,1128,1128,1128,1128,50
|
|
20240604,110200,840601159,1128,1126,1128,1126,1794
|
|
20240604,110100,838579307,1126,1128,1130,1126,1801
|
|
20240604,110000,836549652,1131,1130,1132,1128,114
|
|
20240604,105900,836421020,1130,1128,1130,1127,238
|
|
20240604,105800,836152773,1127,1128,1133,1127,16134
|
|
20240604,105700,817963204,1128,1133,1133,1128,4400
|
|
20240604,105600,812995380,1138,1132,1138,1132,12
|
|
20240604,105500,812981760,1131,1132,1132,1130,6556
|
|
20240604,105400,805570094,1131,1131,1131,1131,544
|
|
20240604,105300,804954830,1131,1131,1131,1130,3805
|
|
20240604,105200,800652262,1131,1131,1131,1131,500
|
|
20240604,105100,800086762,1130,1131,1131,1130,4688
|
|
20240604,105000,794789295,1131,1134,1134,1131,6998
|
|
20240604,104900,786868565,1134,1134,1134,1134,120
|
|
20240604,104800,786732485,1143,1139,1143,1133,212
|
|
20240604,104700,786492089,1138,1138,1138,1138,751
|
|
20240604,104600,785637451,1138,1137,1138,1133,7290
|
|
20240604,104500,777351449,1138,1138,1138,1138,2
|
|
20240604,104400,777349173,1133,1133,1133,1133,765
|
|
20240604,104300,776482428,1133,1133,1138,1133,825
|
|
20240604,104200,775547698,1133,1135,1135,1133,11
|
|
20240604,104100,775535223,1139,1133,1140,1133,104
|
|
20240604,104000,775417371,1132,1137,1145,1132,1945
|
|
20240604,103900,773207920,1132,1132,1135,1132,5917
|
|
20240604,103800,766508068,1132,1134,1134,1131,8848
|
|
20240604,103700,756485668,1134,1137,1137,1134,2356
|
|
20240604,103600,753813185,1137,1137,1137,1137,149
|
|
20240604,103500,753643772,1135,1137,1137,1135,3700
|
|
20240604,103400,749443250,1137,1140,1140,1136,8779
|
|
20240604,103300,739450371,1140,1140,1141,1140,633
|
|
20240604,103200,738728601,1141,1143,1143,1141,2447
|
|
20240604,103100,735934592,1146,1147,1147,1146,101
|
|
20240604,103000,735818746,1147,1147,1148,1143,2276
|
|
20240604,102900,733216908,1143,1143,1143,1143,1326
|
|
20240604,102800,731701290,1149,1149,1149,1149,25
|
|
20240604,102700,731672565,1149,1149,1149,1149,4
|
|
20240604,102600,731667969,1149,1149,1149,1149,0
|
|
20240604,102500,731667969,1149,1143,1149,1143,85
|
|
20240604,102400,731570754,1143,1143,1143,1143,189
|
|
20240604,102300,731354727,1142,1142,1143,1142,77
|
|
20240604,102200,731266789,1142,1142,1142,1142,0
|
|
20240604,102100,731266789,1142,1142,1142,1141,1413
|
|
20240604,102000,729653174,1142,1142,1142,1142,150
|
|
20240604,101900,729481874,1142,1142,1142,1142,551
|
|
20240604,101800,728852632,1141,1141,1150,1140,1195
|
|
20240604,101700,727484079,1141,1144,1144,1140,3201
|
|
20240604,101600,723831025,1145,1146,1146,1145,8013
|
|
20240604,101500,714649920,1147,1147,1147,1146,4931
|
|
20240604,101400,708996196,1147,1147,1147,1147,0
|
|
20240604,101300,708996196,1147,1150,1150,1147,8816
|
|
20240604,101200,698870732,1150,1149,1151,1149,2116
|
|
20240604,101100,696435389,1149,1149,1149,1149,3227
|
|
20240604,101000,692727566,1149,1149,1149,1149,97
|
|
20240604,100900,692616113,1148,1148,1148,1148,1
|
|
20240604,100800,692614965,1147,1147,1147,1147,683
|
|
20240604,100700,691831564,1147,1150,1150,1147,7456
|
|
20240604,100600,683277768,1148,1156,1156,1147,7146
|
|
20240604,100500,675054980,1157,1159,1163,1157,1407
|
|
20240604,100400,673425049,1159,1158,1160,1158,2789
|
|
20240604,100300,670191757,1158,1171,1183,1150,35263
|
|
20240604,100200,629161851,1171,1178,1186,1165,30588
|
|
20240604,100100,593091384,1186,1173,1187,1164,34831
|
|
20240604,100000,552054173,1172,1165,1172,1165,3194
|
|
20240604,095900,548321900,1164,1163,1164,1163,256
|
|
20240604,095800,548024141,1164,1160,1164,1160,5152
|
|
20240604,095700,542032605,1160,1159,1163,1159,546
|
|
20240604,095600,541399143,1160,1153,1160,1153,1124
|
|
20240604,095500,540097207,1153,1152,1153,1152,32
|
|
20240604,095400,540060315,1153,1153,1153,1153,2
|
|
20240604,095300,540058009,1153,1150,1153,1146,9516
|
|
20240604,095200,529126442,1151,1153,1153,1151,883
|
|
20240604,095100,528108735,1160,1160,1160,1160,5
|
|
20240604,095000,528102935,1160,1153,1160,1151,7607
|
|
20240604,094900,519334371,1153,1153,1154,1151,4868
|
|
20240604,094800,513723341,1151,1153,1153,1151,2777
|
|
20240604,094700,510526960,1153,1165,1165,1153,4451
|
|
20240604,094600,505388387,1163,1163,1166,1163,2202
|
|
20240604,094500,502824702,1163,1164,1164,1157,9748
|
|
20240604,094400,491514290,1164,1160,1164,1157,2831
|
|
20240604,094300,488233784,1157,1153,1157,1153,4065
|
|
20240604,094200,483531873,1151,1157,1157,1151,87
|
|
20240604,094100,483431730,1151,1151,1152,1151,4476
|
|
20240604,094000,478279336,1147,1152,1152,1147,2432
|
|
20240604,093900,475480665,1151,1151,1159,1150,602
|
|
20240604,093800,474788146,1160,1150,1160,1150,2165
|
|
20240604,093700,472279920,1150,1144,1150,1144,1603
|
|
20240604,093600,470438901,1144,1144,1144,1144,2421
|
|
20240604,093500,467669277,1144,1138,1144,1138,758
|
|
20240604,093400,466806613,1138,1137,1138,1136,9068
|
|
20240604,093300,456497404,1137,1140,1140,1137,3607
|
|
20240604,093200,452393118,1143,1144,1144,1143,1389
|
|
20240604,093100,450805470,1144,1144,1144,1143,1136
|
|
20240604,093000,449506558,1144,1142,1145,1142,416
|
|
20240604,092900,449030891,1142,1141,1142,1140,1443
|
|
20240604,092800,447384921,1141,1142,1142,1141,1661
|
|
20240604,092700,445488159,1142,1142,1142,1142,63
|
|
20240604,092600,445416213,1143,1143,1144,1143,1818
|
|
20240604,092500,443338207,1143,1137,1143,1137,13447
|
|
20240604,092400,428032851,1137,1136,1137,1133,2289
|
|
20240604,092300,425434124,1136,1138,1138,1133,8445
|
|
20240604,092200,415852743,1138,1137,1138,1135,4369
|
|
20240604,092100,410890888,1138,1140,1140,1138,2246
|
|
20240604,092000,408332039,1139,1139,1142,1136,4276
|
|
20240604,091900,403465454,1137,1136,1139,1136,1910
|
|
20240604,091800,401293824,1135,1144,1144,1133,30914
|
|
20240604,091700,366068565,1147,1148,1148,1143,13792
|
|
20240604,091600,350280347,1148,1148,1150,1146,9449
|
|
20240604,091500,339440190,1148,1151,1151,1147,1697
|
|
20240604,091400,337488622,1151,1154,1154,1150,679
|
|
20240604,091300,336705216,1155,1156,1158,1145,5046
|
|
20240604,091200,330918451,1152,1149,1160,1149,6713
|
|
20240604,091100,323175693,1146,1145,1154,1144,4122
|
|
20240604,091000,318450659,1145,1150,1150,1145,29284
|
|
20240604,090900,284880068,1150,1164,1164,1149,9959
|
|
20240604,090800,273406608,1165,1156,1165,1155,4937
|
|
20240604,090700,267703253,1155,1162,1162,1155,22556
|
|
20240604,090600,241581610,1162,1174,1174,1154,5887
|
|
20240604,090500,234712113,1174,1175,1191,1174,10309
|
|
20240604,090400,222495519,1173,1161,1230,1145,27250
|
|
20240604,090300,190617502,1152,1143,1161,1139,22035
|
|
20240604,090200,165324872,1143,1139,1163,1136,30054
|
|
20240604,090100,130856747,1136,1168,1168,1135,49452
|
|
20240604,090000,73961978,1169,1209,1210,1153,62256
|