615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191200,826183273,1621,1621,1621,1621,2244
|
|
20240604,191100,826183273,1621,1621,1621,1621,0
|
|
20240604,191000,826183273,1621,1621,1621,1621,0
|
|
20240604,190900,826183273,1621,1621,1621,1621,0
|
|
20240604,190800,826183273,1621,1621,1621,1621,0
|
|
20240604,190700,826183273,1621,1621,1621,1621,0
|
|
20240604,190600,826183273,1621,1621,1621,1621,0
|
|
20240604,190500,826183273,1621,1621,1621,1621,0
|
|
20240604,190400,826183273,1621,1621,1621,1621,0
|
|
20240604,190300,826183273,1621,1621,1621,1621,0
|
|
20240604,190200,826183273,1621,1621,1621,1621,0
|
|
20240604,190100,826183273,1621,1621,1621,1621,0
|
|
20240604,190000,826183273,1621,1621,1621,1621,0
|
|
20240604,185900,826183273,1621,1621,1621,1621,0
|
|
20240604,185800,826183273,1621,1621,1621,1621,0
|
|
20240604,185700,826183273,1621,1621,1621,1621,0
|
|
20240604,185600,826183273,1621,1621,1621,1621,0
|
|
20240604,185500,826183273,1621,1621,1621,1621,0
|
|
20240604,185400,826183273,1621,1621,1621,1621,0
|
|
20240604,185300,826183273,1621,1621,1621,1621,0
|
|
20240604,185200,826183273,1621,1621,1621,1621,0
|
|
20240604,185100,826183273,1621,1621,1621,1621,0
|
|
20240604,185000,826183273,1621,1621,1621,1621,0
|
|
20240604,184900,826183273,1621,1621,1621,1621,0
|
|
20240604,184800,826183273,1621,1621,1621,1621,0
|
|
20240604,184700,826183273,1621,1621,1621,1621,0
|
|
20240604,184600,826183273,1621,1621,1621,1621,0
|
|
20240604,184500,826183273,1621,1621,1621,1621,0
|
|
20240604,184400,826183273,1621,1621,1621,1621,0
|
|
20240604,184300,826183273,1621,1621,1621,1621,0
|
|
20240604,184200,826183273,1621,1621,1621,1621,2244
|
|
20240604,184100,826183273,1621,1621,1621,1621,0
|
|
20240604,184000,826183273,1621,1621,1621,1621,0
|
|
20240604,183900,826183273,1621,1621,1621,1621,0
|
|
20240604,183800,826183273,1621,1621,1621,1621,0
|
|
20240604,183700,826183273,1621,1621,1621,1621,0
|
|
20240604,183600,826183273,1621,1621,1621,1621,0
|
|
20240604,183500,826183273,1621,1621,1621,1621,0
|
|
20240604,183400,826183273,1621,1621,1621,1621,0
|
|
20240604,183300,826183273,1621,1621,1621,1621,0
|
|
20240604,183200,826183273,1621,1621,1621,1621,0
|
|
20240604,183100,826183273,1621,1621,1621,1621,0
|
|
20240604,183000,826183273,1621,1621,1621,1621,0
|
|
20240604,182900,826183273,1621,1621,1621,1621,0
|
|
20240604,182800,826183273,1621,1621,1621,1621,0
|
|
20240604,182700,826183273,1621,1621,1621,1621,0
|
|
20240604,182600,826183273,1621,1621,1621,1621,0
|
|
20240604,182500,826183273,1621,1621,1621,1621,0
|
|
20240604,182400,826183273,1621,1621,1621,1621,0
|
|
20240604,182300,826183273,1621,1621,1621,1621,0
|
|
20240604,182200,826183273,1621,1621,1621,1621,0
|
|
20240604,182100,826183273,1621,1621,1621,1621,0
|
|
20240604,182000,826183273,1621,1621,1621,1621,0
|
|
20240604,181900,826183273,1621,1621,1621,1621,0
|
|
20240604,181800,826183273,1621,1621,1621,1621,0
|
|
20240604,181700,826183273,1621,1621,1621,1621,0
|
|
20240604,181600,826183273,1621,1621,1621,1621,0
|
|
20240604,181500,826183273,1621,1621,1621,1621,0
|
|
20240604,181400,826183273,1621,1621,1621,1621,0
|
|
20240604,181300,826183273,1621,1621,1621,1621,0
|
|
20240604,181200,826183273,1621,1621,1621,1621,2244
|
|
20240604,181100,826183273,1621,1621,1621,1621,0
|
|
20240604,181000,826183273,1621,1621,1621,1621,0
|
|
20240604,180900,826183273,1621,1621,1621,1621,0
|
|
20240604,180800,826183273,1621,1621,1621,1621,0
|
|
20240604,180700,826183273,1621,1621,1621,1621,0
|
|
20240604,180600,826183273,1621,1621,1621,1621,0
|
|
20240604,180500,826183273,1621,1621,1621,1621,0
|
|
20240604,180400,826183273,1621,1621,1621,1621,0
|
|
20240604,180300,826183273,1621,1621,1621,1621,0
|
|
20240604,180200,826183273,1621,1621,1621,1621,0
|
|
20240604,180100,826183273,1621,1621,1621,1621,0
|
|
20240604,180000,826183273,1621,1621,1621,1621,0
|
|
20240604,175900,826183273,1621,1621,1621,1621,0
|
|
20240604,175800,826183273,1621,1621,1621,1621,0
|
|
20240604,175700,826183273,1621,1621,1621,1621,0
|
|
20240604,175600,826183273,1621,1621,1621,1621,0
|
|
20240604,175500,826183273,1621,1621,1621,1621,0
|
|
20240604,175400,826183273,1621,1621,1621,1621,0
|
|
20240604,175300,826183273,1621,1621,1621,1621,0
|
|
20240604,175200,826183273,1621,1621,1621,1621,0
|
|
20240604,175100,826183273,1621,1621,1621,1621,0
|
|
20240604,175000,826183273,1621,1621,1621,1621,0
|
|
20240604,174900,826183273,1621,1621,1621,1621,0
|
|
20240604,174800,826183273,1621,1621,1621,1621,0
|
|
20240604,174700,826183273,1621,1621,1621,1621,0
|
|
20240604,174600,826183273,1621,1621,1621,1621,0
|
|
20240604,174500,826183273,1621,1621,1621,1621,0
|
|
20240604,174400,826183273,1621,1621,1621,1621,0
|
|
20240604,174300,826183273,1621,1621,1621,1621,0
|
|
20240604,174200,826183273,1621,1621,1621,1621,2244
|
|
20240604,174100,826183273,1621,1621,1621,1621,0
|
|
20240604,174000,826183273,1621,1621,1621,1621,0
|
|
20240604,173900,826183273,1621,1621,1621,1621,0
|
|
20240604,173800,826183273,1621,1621,1621,1621,0
|
|
20240604,173700,826183273,1621,1621,1621,1621,0
|
|
20240604,173600,826183273,1621,1621,1621,1621,0
|
|
20240604,173500,826183273,1621,1621,1621,1621,0
|
|
20240604,173400,826183273,1621,1621,1621,1621,0
|
|
20240604,173300,826183273,1621,1621,1621,1621,0
|
|
20240604,173200,826183273,1621,1621,1621,1621,0
|
|
20240604,173100,826183273,1621,1621,1621,1621,0
|
|
20240604,173000,826183273,1621,1621,1621,1621,0
|
|
20240604,172900,826183273,1621,1621,1621,1621,0
|
|
20240604,172800,826183273,1621,1621,1621,1621,0
|
|
20240604,172700,826183273,1621,1621,1621,1621,0
|
|
20240604,172600,826183273,1621,1621,1621,1621,0
|
|
20240604,172500,826183273,1621,1621,1621,1621,0
|
|
20240604,172400,826183273,1621,1621,1621,1621,0
|
|
20240604,172300,826183273,1621,1621,1621,1621,0
|
|
20240604,172200,826183273,1621,1621,1621,1621,0
|
|
20240604,172100,826183273,1621,1621,1621,1621,0
|
|
20240604,172000,826183273,1621,1621,1621,1621,0
|
|
20240604,171900,826183273,1621,1621,1621,1621,0
|
|
20240604,171800,826183273,1621,1621,1621,1621,0
|
|
20240604,171700,826183273,1621,1621,1621,1621,0
|
|
20240604,171600,826183273,1621,1621,1621,1621,0
|
|
20240604,171500,826183273,1621,1621,1621,1621,0
|
|
20240604,171400,826183273,1621,1621,1621,1621,0
|
|
20240604,171300,826183273,1621,1621,1621,1621,0
|
|
20240604,171200,826183273,1621,1621,1621,1621,2244
|
|
20240604,171100,826183273,1621,1621,1621,1621,0
|
|
20240604,171000,826183273,1621,1621,1621,1621,0
|
|
20240604,170900,826183273,1621,1621,1621,1621,0
|
|
20240604,170800,826183273,1621,1621,1621,1621,0
|
|
20240604,170700,826183273,1621,1621,1621,1621,0
|
|
20240604,170600,826183273,1621,1621,1621,1621,0
|
|
20240604,170500,826183273,1621,1621,1621,1621,0
|
|
20240604,170400,826183273,1621,1621,1621,1621,0
|
|
20240604,170300,826183273,1621,1621,1621,1621,0
|
|
20240604,170200,826183273,1621,1621,1621,1621,0
|
|
20240604,170100,826183273,1621,1621,1621,1621,0
|
|
20240604,170000,826183273,1621,1621,1621,1621,0
|
|
20240604,165900,826183273,1621,1621,1621,1621,0
|
|
20240604,165800,826183273,1621,1621,1621,1621,0
|
|
20240604,165700,826183273,1621,1621,1621,1621,0
|
|
20240604,165600,826183273,1621,1621,1621,1621,0
|
|
20240604,165500,826183273,1621,1621,1621,1621,0
|
|
20240604,165400,826183273,1621,1621,1621,1621,0
|
|
20240604,165300,826183273,1621,1621,1621,1621,0
|
|
20240604,165200,826183273,1621,1621,1621,1621,0
|
|
20240604,165100,826183273,1621,1621,1621,1621,0
|
|
20240604,165000,826183273,1621,1621,1621,1621,0
|
|
20240604,164900,826183273,1621,1621,1621,1621,0
|
|
20240604,164800,826183273,1621,1621,1621,1621,0
|
|
20240604,164700,826183273,1621,1621,1621,1621,0
|
|
20240604,164600,826183273,1621,1621,1621,1621,0
|
|
20240604,164500,826183273,1621,1621,1621,1621,0
|
|
20240604,164400,826183273,1621,1621,1621,1621,0
|
|
20240604,164300,826183273,1621,1621,1621,1621,0
|
|
20240604,164200,826183273,1621,1621,1621,1621,2244
|
|
20240604,164100,826183273,1621,1621,1621,1621,0
|
|
20240604,164000,826183273,1621,1621,1621,1621,0
|
|
20240604,163900,826183273,1621,1621,1621,1621,0
|
|
20240604,163800,826183273,1621,1621,1621,1621,0
|
|
20240604,163700,826183273,1621,1621,1621,1621,0
|
|
20240604,163600,826183273,1621,1621,1621,1621,0
|
|
20240604,163500,826183273,1621,1621,1621,1621,0
|
|
20240604,163400,826183273,1621,1621,1621,1621,0
|
|
20240604,163300,826183273,1621,1621,1621,1621,0
|
|
20240604,163200,826183273,1621,1621,1621,1621,0
|
|
20240604,163100,826183273,1621,1621,1621,1621,0
|
|
20240604,163000,826183273,1621,1621,1621,1621,0
|
|
20240604,162900,826183273,1621,1621,1621,1621,0
|
|
20240604,162800,826183273,1621,1621,1621,1621,0
|
|
20240604,162700,826183273,1621,1621,1621,1621,0
|
|
20240604,162600,826183273,1621,1621,1621,1621,0
|
|
20240604,162500,826183273,1621,1621,1621,1621,0
|
|
20240604,162400,826183273,1621,1621,1621,1621,0
|
|
20240604,162300,826183273,1621,1621,1621,1621,0
|
|
20240604,162200,826183273,1621,1621,1621,1621,0
|
|
20240604,162100,826183273,1621,1621,1621,1621,0
|
|
20240604,162000,826183273,1621,1621,1621,1621,0
|
|
20240604,161900,826183273,1621,1621,1621,1621,0
|
|
20240604,161800,826183273,1621,1621,1621,1621,0
|
|
20240604,161700,826183273,1621,1621,1621,1621,0
|
|
20240604,161600,826183273,1621,1621,1621,1621,0
|
|
20240604,161500,826183273,1621,1621,1621,1621,0
|
|
20240604,161400,826183273,1621,1621,1621,1621,0
|
|
20240604,161300,826183273,1621,1621,1621,1621,0
|
|
20240604,161200,826183273,1621,1621,1621,1621,2244
|
|
20240604,161100,826183273,1621,1621,1621,1621,0
|
|
20240604,161000,826183273,1621,1621,1621,1621,0
|
|
20240604,160900,826183273,1621,1621,1621,1621,0
|
|
20240604,160800,826183273,1621,1621,1621,1621,0
|
|
20240604,160700,826183273,1621,1621,1621,1621,0
|
|
20240604,160600,826183273,1621,1621,1621,1621,0
|
|
20240604,160500,826183273,1621,1621,1621,1621,0
|
|
20240604,160400,826183273,1621,1621,1621,1621,0
|
|
20240604,160300,826183273,1621,1621,1621,1621,0
|
|
20240604,160200,826183273,1621,1621,1621,1621,0
|
|
20240604,160100,826183273,1621,1621,1621,1621,0
|
|
20240604,160000,826183273,1621,1621,1621,1621,0
|
|
20240604,155900,826183273,1621,1621,1621,1621,0
|
|
20240604,155800,826183273,1621,1621,1621,1621,0
|
|
20240604,155700,826183273,1621,1621,1621,1621,0
|
|
20240604,155600,826183273,1621,1621,1621,1621,0
|
|
20240604,155500,826183273,1621,1621,1621,1621,0
|
|
20240604,155400,826183273,1621,1621,1621,1621,0
|
|
20240604,155300,826183273,1621,1621,1621,1621,0
|
|
20240604,155200,826183273,1621,1621,1621,1621,0
|
|
20240604,155100,826183273,1621,1621,1621,1621,0
|
|
20240604,155000,826183273,1621,1621,1621,1621,0
|
|
20240604,154900,826183273,1621,1621,1621,1621,0
|
|
20240604,154800,826183273,1621,1621,1621,1621,0
|
|
20240604,154700,826183273,1621,1621,1621,1621,0
|
|
20240604,154600,826183273,1621,1621,1621,1621,0
|
|
20240604,154500,826183273,1621,1621,1621,1621,0
|
|
20240604,154400,826183273,1621,1621,1621,1621,0
|
|
20240604,154300,826183273,1621,1621,1621,1621,0
|
|
20240604,154200,826183273,1621,1621,1621,1621,2244
|
|
20240604,154100,826183273,1621,1621,1621,1621,0
|
|
20240604,154000,826183273,1621,1621,1621,1621,0
|
|
20240604,153900,826183273,1621,1621,1621,1621,0
|
|
20240604,153800,826183273,1621,1621,1621,1621,0
|
|
20240604,153700,826183273,1621,1621,1621,1621,0
|
|
20240604,153600,826183273,1621,1621,1621,1621,0
|
|
20240604,153500,826183273,1621,1621,1621,1621,0
|
|
20240604,153400,826183273,1621,1621,1621,1621,0
|
|
20240604,153300,826183273,1621,1621,1621,1621,0
|
|
20240604,153200,826183273,1621,1621,1621,1621,0
|
|
20240604,153100,826183273,1621,1621,1621,1621,0
|
|
20240604,153000,826183273,1621,1621,1621,1621,2244
|
|
20240604,152900,822545749,1624,1624,1624,1624,0
|
|
20240604,152800,822545749,1624,1624,1624,1624,0
|
|
20240604,152700,822545749,1624,1624,1624,1624,0
|
|
20240604,152600,822545749,1624,1624,1624,1624,0
|
|
20240604,152500,822545749,1624,1624,1624,1624,0
|
|
20240604,152400,822545749,1624,1624,1624,1624,0
|
|
20240604,152300,822545749,1624,1624,1624,1624,0
|
|
20240604,152200,822545749,1624,1624,1624,1624,0
|
|
20240604,152100,822545749,1624,1624,1624,1624,0
|
|
20240604,152000,822545749,1624,1624,1624,1624,0
|
|
20240604,151900,822545749,1624,1624,1624,1624,151
|
|
20240604,151800,822300525,1624,1624,1624,1624,10
|
|
20240604,151700,822284285,1624,1620,1624,1620,770
|
|
20240604,151600,821036881,1620,1621,1621,1620,3107
|
|
20240604,151500,816002965,1622,1624,1624,1622,331
|
|
20240604,151400,815465699,1623,1624,1624,1623,2
|
|
20240604,151300,815462452,1624,1623,1624,1622,173
|
|
20240604,151200,815181644,1622,1622,1622,1622,3131
|
|
20240604,151100,810103162,1621,1621,1621,1621,0
|
|
20240604,151000,810103162,1621,1621,1621,1621,0
|
|
20240604,150900,810103162,1621,1620,1621,1620,2798
|
|
20240604,150800,805570089,1620,1620,1620,1620,0
|
|
20240604,150700,805570089,1620,1620,1620,1620,8432
|
|
20240604,150600,791910249,1619,1619,1619,1619,0
|
|
20240604,150500,791910249,1619,1619,1619,1619,10582
|
|
20240604,150400,774777991,1620,1620,1620,1620,6
|
|
20240604,150300,774768271,1619,1620,1620,1619,5522
|
|
20240604,150200,765826110,1621,1621,1621,1621,19
|
|
20240604,150100,765795311,1621,1621,1621,1621,0
|
|
20240604,150000,765795311,1621,1622,1622,1621,244
|
|
20240604,145900,765399736,1621,1621,1621,1621,0
|
|
20240604,145800,765399736,1621,1621,1621,1621,0
|
|
20240604,145700,765399736,1621,1626,1626,1621,2649
|
|
20240604,145600,761097261,1626,1626,1626,1626,500
|
|
20240604,145500,760284261,1626,1626,1626,1626,7
|
|
20240604,145400,760272879,1626,1626,1626,1626,2
|
|
20240604,145300,760269627,1627,1624,1627,1624,2400
|
|
20240604,145200,756368525,1624,1624,1624,1624,26
|
|
20240604,145100,756326301,1625,1623,1625,1620,1838
|
|
20240604,145000,753346851,1622,1628,1628,1622,733
|
|
20240604,144900,752157292,1629,1625,1630,1625,5555
|
|
20240604,144800,743118207,1622,1622,1622,1622,0
|
|
20240604,144700,743118207,1622,1624,1624,1622,1638
|
|
20240604,144600,740460369,1624,1624,1624,1624,728
|
|
20240604,144500,739278097,1624,1624,1624,1624,125
|
|
20240604,144400,739075097,1624,1624,1624,1624,152
|
|
20240604,144300,738828249,1625,1622,1625,1622,3
|
|
20240604,144200,738823379,1621,1621,1621,1620,904
|
|
20240604,144100,737358132,1619,1621,1621,1619,720
|
|
20240604,144000,736191855,1621,1622,1622,1620,21384
|
|
20240604,143900,701533782,1621,1623,1623,1621,3340
|
|
20240604,143800,696116654,1623,1623,1623,1623,952
|
|
20240604,143700,694571558,1626,1626,1626,1623,10378
|
|
20240604,143600,677728058,1626,1626,1626,1626,10
|
|
20240604,143500,677711798,1626,1626,1626,1623,62
|
|
20240604,143400,677611136,1623,1626,1626,1623,615
|
|
20240604,143300,676612988,1624,1624,1624,1624,460
|
|
20240604,143200,675865948,1627,1627,1627,1627,20
|
|
20240604,143100,675833408,1627,1627,1627,1627,0
|
|
20240604,143000,675833408,1627,1624,1627,1623,1754
|
|
20240604,142900,672986587,1625,1625,1625,1625,31
|
|
20240604,142800,672936212,1627,1624,1627,1624,2407
|
|
20240604,142700,669027061,1624,1629,1629,1624,18815
|
|
20240604,142600,638447287,1629,1629,1629,1629,0
|
|
20240604,142500,638447287,1629,1630,1630,1626,9047
|
|
20240604,142400,623728462,1630,1630,1630,1630,0
|
|
20240604,142300,623728462,1630,1630,1630,1630,1
|
|
20240604,142200,623726832,1628,1628,1628,1628,867
|
|
20240604,142100,622315356,1628,1630,1630,1628,70
|
|
20240604,142000,622201375,1627,1630,1630,1627,19382
|
|
20240604,141900,590663044,1630,1630,1630,1630,194
|
|
20240604,141800,590346824,1629,1629,1629,1629,0
|
|
20240604,141700,590346824,1629,1629,1629,1629,1000
|
|
20240604,141600,588717824,1629,1629,1629,1629,0
|
|
20240604,141500,588717824,1629,1629,1629,1629,200
|
|
20240604,141400,588392024,1629,1628,1629,1628,494
|
|
20240604,141300,587587782,1628,1628,1628,1628,30
|
|
20240604,141200,587538942,1628,1628,1628,1628,2
|
|
20240604,141100,587535686,1628,1628,1628,1628,0
|
|
20240604,141000,587535686,1628,1628,1628,1628,100
|
|
20240604,140900,587372886,1629,1629,1629,1629,43
|
|
20240604,140800,587302839,1629,1629,1629,1629,27
|
|
20240604,140700,587258856,1629,1629,1629,1629,42
|
|
20240604,140600,587190438,1629,1629,1629,1629,13
|
|
20240604,140500,587169261,1629,1628,1629,1628,4272
|
|
20240604,140400,580214444,1628,1628,1628,1628,0
|
|
20240604,140300,580214444,1628,1628,1628,1628,10461
|
|
20240604,140200,563183936,1629,1629,1629,1629,40
|
|
20240604,140100,563118776,1629,1629,1629,1629,61
|
|
20240604,140000,563019407,1628,1629,1629,1628,1695
|
|
20240604,135900,560259252,1629,1630,1630,1629,300
|
|
20240604,135800,559770502,1630,1630,1630,1630,95
|
|
20240604,135700,559615652,1630,1630,1630,1630,3
|
|
20240604,135600,559610762,1633,1633,1633,1633,0
|
|
20240604,135500,559610762,1633,1633,1633,1633,51
|
|
20240604,135400,559527479,1633,1633,1633,1633,0
|
|
20240604,135300,559527479,1633,1633,1633,1633,0
|
|
20240604,135200,559527479,1633,1633,1633,1633,0
|
|
20240604,135100,559527479,1633,1633,1633,1633,0
|
|
20240604,135000,559527479,1633,1633,1633,1633,0
|
|
20240604,134900,559527479,1633,1633,1633,1629,1934
|
|
20240604,134800,556371757,1633,1633,1633,1633,0
|
|
20240604,134700,556371757,1633,1633,1633,1633,100
|
|
20240604,134600,556208457,1628,1628,1628,1628,1000
|
|
20240604,134500,554580457,1629,1629,1629,1629,0
|
|
20240604,134400,554580457,1629,1629,1629,1629,2
|
|
20240604,134300,554577199,1629,1631,1631,1629,37252
|
|
20240604,134200,493877957,1631,1631,1631,1631,0
|
|
20240604,134100,493877957,1631,1631,1631,1631,21
|
|
20240604,134000,493843706,1631,1631,1631,1631,1254
|
|
20240604,133900,491798432,1631,1631,1631,1631,1546
|
|
20240604,133800,489276906,1630,1630,1630,1630,195
|
|
20240604,133700,488959056,1631,1631,1631,1631,0
|
|
20240604,133600,488959056,1631,1631,1631,1631,127
|
|
20240604,133500,488751919,1631,1631,1631,1631,1
|
|
20240604,133400,488750288,1631,1631,1631,1631,0
|
|
20240604,133300,488750288,1631,1631,1631,1631,100
|
|
20240604,133200,488587188,1631,1632,1636,1631,1221
|
|
20240604,133100,486593902,1631,1631,1631,1631,1
|
|
20240604,133000,486592271,1631,1631,1631,1631,0
|
|
20240604,132900,486592271,1631,1631,1631,1631,41
|
|
20240604,132800,486525400,1630,1630,1630,1630,1653
|
|
20240604,132700,483831010,1631,1631,1631,1631,56
|
|
20240604,132600,483739674,1632,1632,1632,1632,0
|
|
20240604,132500,483739674,1632,1631,1632,1631,101
|
|
20240604,132400,483574942,1630,1631,1631,1630,14735
|
|
20240604,132300,459556023,1631,1631,1631,1631,0
|
|
20240604,132200,459556023,1631,1632,1632,1631,4887
|
|
20240604,132100,451581277,1632,1632,1632,1632,91
|
|
20240604,132000,451432765,1632,1632,1632,1632,55
|
|
20240604,131900,451343005,1632,1632,1632,1632,2
|
|
20240604,131800,451339741,1632,1632,1632,1632,3
|
|
20240604,131700,451334845,1632,1632,1632,1632,0
|
|
20240604,131600,451334845,1632,1632,1632,1632,40
|
|
20240604,131500,451269565,1631,1631,1631,1631,1000
|
|
20240604,131400,449638565,1630,1630,1630,1630,0
|
|
20240604,131300,449638565,1630,1632,1632,1630,262
|
|
20240604,131200,449211044,1631,1631,1631,1631,140
|
|
20240604,131100,448982704,1631,1630,1631,1630,1315
|
|
20240604,131000,446838789,1631,1631,1631,1631,20
|
|
20240604,130900,446806169,1631,1631,1631,1631,21
|
|
20240604,130800,446771918,1631,1631,1631,1631,46
|
|
20240604,130700,446696892,1631,1631,1631,1631,470
|
|
20240604,130600,445930322,1631,1631,1631,1631,676
|
|
20240604,130500,444827766,1631,1631,1631,1631,0
|
|
20240604,130400,444827766,1631,1631,1631,1631,0
|
|
20240604,130300,444827766,1631,1631,1631,1631,825
|
|
20240604,130200,443482191,1631,1631,1631,1631,1000
|
|
20240604,130100,441851191,1631,1631,1631,1631,16
|
|
20240604,130000,441825095,1632,1632,1632,1632,502
|
|
20240604,125900,441005831,1632,1632,1632,1632,0
|
|
20240604,125800,441005831,1632,1632,1632,1632,0
|
|
20240604,125700,441005831,1632,1632,1632,1632,0
|
|
20240604,125600,441005831,1632,1632,1632,1632,0
|
|
20240604,125500,441005831,1632,1632,1632,1632,624
|
|
20240604,125400,439987463,1632,1635,1635,1632,637
|
|
20240604,125300,438947492,1635,1635,1635,1635,1
|
|
20240604,125200,438945857,1632,1632,1632,1632,82
|
|
20240604,125100,438812033,1631,1631,1631,1631,0
|
|
20240604,125000,438812033,1631,1631,1631,1631,0
|
|
20240604,124900,438812033,1631,1631,1631,1631,940
|
|
20240604,124800,437278893,1631,1632,1632,1631,3595
|
|
20240604,124700,431414488,1632,1632,1632,1632,0
|
|
20240604,124600,431414488,1632,1633,1633,1632,119
|
|
20240604,124500,431220216,1633,1634,1634,1633,5000
|
|
20240604,124400,423052187,1634,1636,1636,1634,3895
|
|
20240604,124300,416685091,1636,1635,1636,1635,3
|
|
20240604,124200,416680184,1635,1634,1635,1634,724
|
|
20240604,124100,415497144,1634,1634,1634,1634,1
|
|
20240604,124000,415495510,1634,1634,1634,1634,500
|
|
20240604,123900,414678510,1634,1632,1634,1632,130
|
|
20240604,123800,414466150,1632,1634,1634,1632,328
|
|
20240604,123700,413930445,1634,1634,1634,1634,0
|
|
20240604,123600,413930445,1634,1634,1634,1634,0
|
|
20240604,123500,413930445,1634,1634,1634,1634,903
|
|
20240604,123400,412454943,1633,1633,1633,1633,0
|
|
20240604,123300,412454943,1633,1633,1633,1633,188
|
|
20240604,123200,412147939,1632,1632,1632,1632,100
|
|
20240604,123100,411984739,1632,1632,1632,1632,40
|
|
20240604,123000,411919459,1631,1632,1633,1631,2800
|
|
20240604,122900,407349859,1632,1632,1632,1632,0
|
|
20240604,122800,407349859,1632,1632,1632,1632,800
|
|
20240604,122700,406044259,1632,1632,1632,1632,0
|
|
20240604,122600,406044259,1632,1632,1632,1632,30
|
|
20240604,122500,405995299,1632,1632,1632,1632,1
|
|
20240604,122400,405993667,1632,1632,1632,1632,58
|
|
20240604,122300,405899011,1632,1632,1632,1632,25
|
|
20240604,122200,405858211,1633,1633,1633,1633,0
|
|
20240604,122100,405858211,1633,1631,1633,1631,57
|
|
20240604,122000,405765194,1631,1631,1631,1631,1
|
|
20240604,121900,405763563,1633,1633,1633,1633,21
|
|
20240604,121800,405729270,1631,1631,1631,1631,0
|
|
20240604,121700,405729270,1631,1631,1631,1631,1
|
|
20240604,121600,405727639,1630,1631,1631,1630,2208
|
|
20240604,121500,402127891,1631,1631,1631,1631,1
|
|
20240604,121400,402126260,1630,1630,1630,1630,1
|
|
20240604,121300,402124630,1630,1630,1630,1630,65
|
|
20240604,121200,402018680,1630,1630,1630,1630,55
|
|
20240604,121100,401929030,1631,1631,1631,1631,500
|
|
20240604,121000,401113530,1631,1631,1631,1631,239
|
|
20240604,120900,400723721,1632,1631,1632,1631,1825
|
|
20240604,120800,397747136,1633,1633,1633,1633,151
|
|
20240604,120700,397500553,1631,1631,1631,1631,2555
|
|
20240604,120600,393333348,1631,1633,1633,1631,2109
|
|
20240604,120500,389893351,1633,1633,1633,1633,2
|
|
20240604,120400,389890085,1632,1633,1633,1632,560
|
|
20240604,120300,388976105,1632,1632,1632,1632,20
|
|
20240604,120200,388943465,1632,1633,1633,1632,13
|
|
20240604,120100,388922248,1633,1633,1633,1633,37
|
|
20240604,120000,388861827,1632,1632,1632,1632,15
|
|
20240604,115900,388837347,1633,1633,1633,1633,26
|
|
20240604,115800,388794889,1632,1632,1632,1632,10
|
|
20240604,115700,388778569,1632,1632,1632,1632,5
|
|
20240604,115600,388770409,1631,1631,1631,1631,0
|
|
20240604,115500,388770409,1631,1631,1631,1631,0
|
|
20240604,115400,388770409,1631,1631,1631,1631,0
|
|
20240604,115300,388770409,1631,1631,1631,1631,2
|
|
20240604,115200,388767147,1630,1630,1630,1630,772
|
|
20240604,115100,387508787,1630,1630,1630,1630,0
|
|
20240604,115000,387508787,1630,1630,1630,1630,2
|
|
20240604,114900,387505527,1630,1630,1630,1630,0
|
|
20240604,114800,387505527,1630,1630,1630,1630,1063
|
|
20240604,114700,385772837,1631,1631,1631,1631,2161
|
|
20240604,114600,382248246,1631,1632,1632,1631,2001
|
|
20240604,114500,378984614,1632,1633,1633,1632,192
|
|
20240604,114400,378671198,1634,1634,1634,1634,70
|
|
20240604,114300,378556818,1634,1634,1634,1634,1
|
|
20240604,114200,378555184,1633,1636,1636,1633,1018
|
|
20240604,114100,376889790,1636,1633,1637,1633,1319
|
|
20240604,114000,374732520,1632,1633,1633,1632,364
|
|
20240604,113900,374138141,1631,1633,1633,1631,267
|
|
20240604,113800,373702596,1632,1632,1632,1632,56
|
|
20240604,113700,373611204,1633,1632,1633,1632,597
|
|
20240604,113600,372636400,1631,1631,1631,1631,300
|
|
20240604,113500,372147100,1632,1630,1632,1630,158
|
|
20240604,113400,371889298,1630,1631,1631,1630,878
|
|
20240604,113300,370458139,1631,1630,1631,1630,309
|
|
20240604,113200,369954425,1630,1629,1630,1629,47
|
|
20240604,113100,369877820,1630,1630,1630,1629,616
|
|
20240604,113000,368873745,1630,1630,1630,1630,200
|
|
20240604,112900,368547745,1629,1629,1629,1629,0
|
|
20240604,112800,368547745,1629,1630,1630,1629,3075
|
|
20240604,112700,363537570,1629,1629,1629,1629,0
|
|
20240604,112600,363537570,1629,1629,1629,1629,0
|
|
20240604,112500,363537570,1629,1629,1629,1629,8
|
|
20240604,112400,363524538,1632,1630,1632,1629,340
|
|
20240604,112300,362970666,1630,1632,1633,1630,244
|
|
20240604,112200,362572743,1632,1632,1632,1632,50
|
|
20240604,112100,362491143,1632,1631,1632,1631,522
|
|
20240604,112000,361639739,1631,1630,1631,1630,2022
|
|
20240604,111900,358342933,1631,1631,1631,1631,0
|
|
20240604,111800,358342933,1631,1630,1631,1630,3
|
|
20240604,111700,358338041,1631,1631,1633,1631,40
|
|
20240604,111600,358272799,1631,1633,1633,1631,555
|
|
20240604,111500,357366880,1633,1633,1633,1633,63
|
|
20240604,111400,357264001,1633,1631,1633,1631,9
|
|
20240604,111300,357249314,1631,1631,1631,1631,0
|
|
20240604,111200,357249314,1631,1631,1631,1631,50
|
|
20240604,111100,357167764,1633,1633,1633,1633,0
|
|
20240604,111000,357167764,1633,1633,1633,1632,121
|
|
20240604,110900,356970191,1629,1629,1629,1629,0
|
|
20240604,110800,356970191,1629,1629,1629,1629,0
|
|
20240604,110700,356970191,1629,1629,1629,1629,0
|
|
20240604,110600,356970191,1629,1629,1629,1629,0
|
|
20240604,110500,356970191,1629,1632,1632,1629,2475
|
|
20240604,110400,352937997,1632,1632,1632,1632,200
|
|
20240604,110300,352611597,1632,1633,1633,1632,15
|
|
20240604,110200,352587107,1629,1629,1629,1629,0
|
|
20240604,110100,352587107,1629,1629,1629,1629,0
|
|
20240604,110000,352587107,1629,1629,1629,1629,0
|
|
20240604,105900,352587107,1629,1629,1629,1629,0
|
|
20240604,105800,352587107,1629,1632,1632,1629,738
|
|
20240604,105700,351384807,1632,1635,1635,1632,169
|
|
20240604,105600,351108945,1635,1637,1638,1635,8
|
|
20240604,105500,351095847,1638,1634,1638,1634,613
|
|
20240604,105400,350092842,1634,1634,1634,1634,0
|
|
20240604,105300,350092842,1634,1634,1634,1634,0
|
|
20240604,105200,350092842,1634,1633,1634,1633,29
|
|
20240604,105100,350045478,1633,1633,1633,1633,15
|
|
20240604,105000,350020983,1633,1633,1633,1633,1224
|
|
20240604,104900,348022191,1633,1633,1633,1633,16
|
|
20240604,104800,347996063,1633,1630,1633,1628,4678
|
|
20240604,104700,340380083,1633,1633,1633,1633,60
|
|
20240604,104600,340282103,1640,1640,1640,1640,0
|
|
20240604,104500,340282103,1640,1629,1641,1629,863
|
|
20240604,104400,338872810,1628,1628,1628,1628,4140
|
|
20240604,104300,332132890,1627,1627,1627,1627,1000
|
|
20240604,104200,330505890,1628,1629,1629,1628,40
|
|
20240604,104100,330440760,1628,1628,1628,1628,338
|
|
20240604,104000,329890496,1628,1628,1628,1628,336
|
|
20240604,103900,329343488,1628,1629,1629,1628,309
|
|
20240604,103800,328840435,1628,1629,1630,1628,930
|
|
20240604,103700,327325527,1629,1629,1629,1629,120
|
|
20240604,103600,327130047,1629,1629,1629,1629,101
|
|
20240604,103500,326965518,1628,1627,1628,1627,4597
|
|
20240604,103400,319483852,1627,1629,1629,1627,2075
|
|
20240604,103300,316105524,1630,1630,1631,1630,5302
|
|
20240604,103200,307463263,1633,1633,1633,1631,5715
|
|
20240604,103100,298138553,1633,1633,1633,1633,2062
|
|
20240604,103000,294771307,1633,1633,1634,1633,859
|
|
20240604,102900,293368548,1634,1635,1635,1634,913
|
|
20240604,102800,291876685,1634,1635,1635,1634,3696
|
|
20240604,102700,285837420,1635,1637,1637,1635,11631
|
|
20240604,102600,266806072,1637,1637,1638,1637,3
|
|
20240604,102500,266801160,1636,1638,1638,1636,51
|
|
20240604,102400,266717624,1635,1636,1636,1635,240
|
|
20240604,102300,266325124,1636,1639,1639,1636,4904
|
|
20240604,102200,258298071,1639,1639,1639,1639,200
|
|
20240604,102100,257970271,1639,1638,1639,1638,564
|
|
20240604,102000,257046139,1638,1637,1638,1637,395
|
|
20240604,101900,256399224,1637,1637,1637,1637,130
|
|
20240604,101800,256186414,1637,1637,1637,1637,96
|
|
20240604,101700,256029262,1637,1637,1637,1637,65
|
|
20240604,101600,255922857,1637,1635,1637,1635,101
|
|
20240604,101500,255757522,1635,1639,1639,1635,5994
|
|
20240604,101400,245949875,1639,1639,1639,1639,0
|
|
20240604,101300,245949875,1639,1639,1639,1638,3401
|
|
20240604,101200,240378394,1639,1642,1642,1639,7390
|
|
20240604,101100,228256029,1642,1642,1646,1641,118
|
|
20240604,101000,228062140,1642,1642,1642,1641,327
|
|
20240604,100900,227525306,1647,1643,1647,1641,351
|
|
20240604,100800,226949096,1647,1647,1647,1647,2500
|
|
20240604,100700,222831596,1646,1643,1646,1643,155
|
|
20240604,100600,222576730,1646,1646,1646,1646,61
|
|
20240604,100500,222476324,1646,1645,1646,1641,126
|
|
20240604,100400,222269231,1641,1641,1641,1641,1000
|
|
20240604,100300,220628231,1641,1646,1646,1641,1465
|
|
20240604,100200,218223518,1642,1646,1646,1642,471
|
|
20240604,100100,217450069,1642,1646,1646,1642,201
|
|
20240604,100000,217120010,1645,1646,1646,1645,1190
|
|
20240604,095900,215162455,1645,1645,1646,1645,7627
|
|
20240604,095800,202615997,1645,1643,1645,1642,2622
|
|
20240604,095700,198303184,1645,1645,1645,1645,48
|
|
20240604,095600,198224224,1645,1642,1645,1642,1878
|
|
20240604,095500,195140524,1642,1645,1645,1642,478
|
|
20240604,095400,194355612,1645,1642,1645,1642,29
|
|
20240604,095300,194307910,1645,1645,1645,1645,11
|
|
20240604,095200,194289815,1641,1641,1641,1641,129
|
|
20240604,095100,194078126,1641,1640,1641,1640,6741
|
|
20240604,095000,183022411,1641,1641,1641,1641,209
|
|
20240604,094900,182679442,1645,1645,1645,1645,200
|
|
20240604,094800,182350442,1645,1645,1645,1645,1
|
|
20240604,094700,182348797,1645,1645,1645,1645,3
|
|
20240604,094600,182343862,1645,1645,1645,1640,58
|
|
20240604,094500,182248462,1640,1640,1640,1640,14
|
|
20240604,094400,182225502,1645,1640,1645,1640,48
|
|
20240604,094300,182146567,1640,1644,1644,1640,4210
|
|
20240604,094200,175240583,1644,1644,1644,1644,1706
|
|
20240604,094100,172435919,1644,1644,1644,1644,3
|
|
20240604,094000,172430987,1644,1644,1644,1644,5
|
|
20240604,093900,172422767,1644,1644,1644,1644,11
|
|
20240604,093800,172404683,1644,1642,1644,1642,58
|
|
20240604,093700,172309445,1642,1643,1643,1642,1593
|
|
20240604,093600,169693725,1642,1644,1644,1642,1187
|
|
20240604,093500,167744013,1644,1644,1644,1643,2517
|
|
20240604,093400,163606570,1644,1644,1644,1644,318
|
|
20240604,093300,163083778,1644,1645,1645,1644,1033
|
|
20240604,093200,161385516,1645,1644,1645,1644,59
|
|
20240604,093100,161288470,1646,1643,1646,1643,1186
|
|
20240604,093000,159339671,1642,1638,1642,1637,875
|
|
20240604,092900,157905726,1638,1642,1642,1638,8454
|
|
20240604,092800,144044842,1643,1646,1646,1643,3180
|
|
20240604,092700,138816474,1645,1652,1652,1645,18779
|
|
20240604,092600,107857369,1652,1652,1652,1652,171
|
|
20240604,092500,107574877,1652,1652,1652,1652,2062
|
|
20240604,092400,104168453,1652,1652,1652,1652,3207
|
|
20240604,092300,98870489,1652,1653,1653,1652,3341
|
|
20240604,092200,93351010,1652,1653,1653,1652,71
|
|
20240604,092100,93233658,1652,1652,1653,1652,1562
|
|
20240604,092000,90653230,1652,1653,1653,1652,29
|
|
20240604,091900,90605321,1653,1652,1653,1652,219
|
|
20240604,091800,90243383,1653,1654,1654,1652,2325
|
|
20240604,091700,86398812,1654,1659,1659,1654,931
|
|
20240604,091600,84858398,1659,1657,1659,1654,501
|
|
20240604,091500,84028589,1654,1656,1656,1654,2275
|
|
20240604,091400,80263451,1656,1657,1657,1656,2996
|
|
20240604,091300,75301380,1657,1654,1657,1653,1651
|
|
20240604,091200,72571408,1654,1657,1657,1654,2782
|
|
20240604,091100,67966817,1657,1657,1657,1657,1483
|
|
20240604,091000,65509486,1657,1657,1657,1657,1193
|
|
20240604,090900,63532685,1657,1656,1659,1656,1337
|
|
20240604,090800,61318300,1656,1656,1656,1656,5
|
|
20240604,090700,61310020,1660,1660,1665,1660,7330
|
|
20240604,090600,49139926,1660,1653,1660,1652,3506
|
|
20240604,090500,43336702,1653,1653,1653,1653,163
|
|
20240604,090400,43067263,1653,1652,1659,1652,3421
|
|
20240604,090300,37414105,1652,1650,1652,1650,8144
|
|
20240604,090200,23960227,1661,1662,1662,1648,3785
|
|
20240604,090100,17697102,1662,1666,1666,1662,714
|
|
20240604,090000,16508301,1667,1667,1667,1667,9866
|