615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,191200,529090785,1605,1605,1605,1605,633
|
|
20240605,191100,529090785,1605,1605,1605,1605,0
|
|
20240605,191000,529090785,1605,1605,1605,1605,0
|
|
20240605,190900,529090785,1605,1605,1605,1605,0
|
|
20240605,190800,529090785,1605,1605,1605,1605,0
|
|
20240605,190700,529090785,1605,1605,1605,1605,0
|
|
20240605,190600,529090785,1605,1605,1605,1605,0
|
|
20240605,190500,529090785,1605,1605,1605,1605,0
|
|
20240605,190400,529090785,1605,1605,1605,1605,0
|
|
20240605,190300,529090785,1605,1605,1605,1605,0
|
|
20240605,190200,529090785,1605,1605,1605,1605,0
|
|
20240605,190100,529090785,1605,1605,1605,1605,0
|
|
20240605,190000,529090785,1605,1605,1605,1605,0
|
|
20240605,185900,529090785,1605,1605,1605,1605,0
|
|
20240605,185800,529090785,1605,1605,1605,1605,0
|
|
20240605,185700,529090785,1605,1605,1605,1605,0
|
|
20240605,185600,529090785,1605,1605,1605,1605,0
|
|
20240605,185500,529090785,1605,1605,1605,1605,0
|
|
20240605,185400,529090785,1605,1605,1605,1605,0
|
|
20240605,185300,529090785,1605,1605,1605,1605,0
|
|
20240605,185200,529090785,1605,1605,1605,1605,0
|
|
20240605,185100,529090785,1605,1605,1605,1605,0
|
|
20240605,185000,529090785,1605,1605,1605,1605,0
|
|
20240605,184900,529090785,1605,1605,1605,1605,0
|
|
20240605,184800,529090785,1605,1605,1605,1605,0
|
|
20240605,184700,529090785,1605,1605,1605,1605,0
|
|
20240605,184600,529090785,1605,1605,1605,1605,0
|
|
20240605,184500,529090785,1605,1605,1605,1605,0
|
|
20240605,184400,529090785,1605,1605,1605,1605,0
|
|
20240605,184300,529090785,1605,1605,1605,1605,0
|
|
20240605,184200,529090785,1605,1605,1605,1605,633
|
|
20240605,184100,529090785,1605,1605,1605,1605,0
|
|
20240605,184000,529090785,1605,1605,1605,1605,0
|
|
20240605,183900,529090785,1605,1605,1605,1605,0
|
|
20240605,183800,529090785,1605,1605,1605,1605,0
|
|
20240605,183700,529090785,1605,1605,1605,1605,0
|
|
20240605,183600,529090785,1605,1605,1605,1605,0
|
|
20240605,183500,529090785,1605,1605,1605,1605,0
|
|
20240605,183400,529090785,1605,1605,1605,1605,0
|
|
20240605,183300,529090785,1605,1605,1605,1605,0
|
|
20240605,183200,529090785,1605,1605,1605,1605,0
|
|
20240605,183100,529090785,1605,1605,1605,1605,0
|
|
20240605,183000,529090785,1605,1605,1605,1605,0
|
|
20240605,182900,529090785,1605,1605,1605,1605,0
|
|
20240605,182800,529090785,1605,1605,1605,1605,0
|
|
20240605,182700,529090785,1605,1605,1605,1605,0
|
|
20240605,182600,529090785,1605,1605,1605,1605,0
|
|
20240605,182500,529090785,1605,1605,1605,1605,0
|
|
20240605,182400,529090785,1605,1605,1605,1605,0
|
|
20240605,182300,529090785,1605,1605,1605,1605,0
|
|
20240605,182200,529090785,1605,1605,1605,1605,0
|
|
20240605,182100,529090785,1605,1605,1605,1605,0
|
|
20240605,182000,529090785,1605,1605,1605,1605,0
|
|
20240605,181900,529090785,1605,1605,1605,1605,0
|
|
20240605,181800,529090785,1605,1605,1605,1605,0
|
|
20240605,181700,529090785,1605,1605,1605,1605,0
|
|
20240605,181600,529090785,1605,1605,1605,1605,0
|
|
20240605,181500,529090785,1605,1605,1605,1605,0
|
|
20240605,181400,529090785,1605,1605,1605,1605,0
|
|
20240605,181300,529090785,1605,1605,1605,1605,0
|
|
20240605,181200,529090785,1605,1605,1605,1605,633
|
|
20240605,181100,529090785,1605,1605,1605,1605,0
|
|
20240605,181000,529090785,1605,1605,1605,1605,0
|
|
20240605,180900,529090785,1605,1605,1605,1605,0
|
|
20240605,180800,529090785,1605,1605,1605,1605,0
|
|
20240605,180700,529090785,1605,1605,1605,1605,0
|
|
20240605,180600,529090785,1605,1605,1605,1605,0
|
|
20240605,180500,529090785,1605,1605,1605,1605,0
|
|
20240605,180400,529090785,1605,1605,1605,1605,0
|
|
20240605,180300,529090785,1605,1605,1605,1605,0
|
|
20240605,180200,529090785,1605,1605,1605,1605,0
|
|
20240605,180100,529090785,1605,1605,1605,1605,0
|
|
20240605,180000,529090785,1605,1605,1605,1605,0
|
|
20240605,175900,529090785,1605,1605,1605,1605,0
|
|
20240605,175800,529090785,1605,1605,1605,1605,0
|
|
20240605,175700,529090785,1605,1605,1605,1605,0
|
|
20240605,175600,529090785,1605,1605,1605,1605,0
|
|
20240605,175500,529090785,1605,1605,1605,1605,0
|
|
20240605,175400,529090785,1605,1605,1605,1605,0
|
|
20240605,175300,529090785,1605,1605,1605,1605,0
|
|
20240605,175200,529090785,1605,1605,1605,1605,0
|
|
20240605,175100,529090785,1605,1605,1605,1605,0
|
|
20240605,175000,529090785,1605,1605,1605,1605,0
|
|
20240605,174900,529090785,1605,1605,1605,1605,0
|
|
20240605,174800,529090785,1605,1605,1605,1605,0
|
|
20240605,174700,529090785,1605,1605,1605,1605,0
|
|
20240605,174600,529090785,1605,1605,1605,1605,0
|
|
20240605,174500,529090785,1605,1605,1605,1605,0
|
|
20240605,174400,529090785,1605,1605,1605,1605,0
|
|
20240605,174300,529090785,1605,1605,1605,1605,0
|
|
20240605,174200,529090785,1605,1605,1605,1605,633
|
|
20240605,174100,529090785,1605,1605,1605,1605,0
|
|
20240605,174000,529090785,1605,1605,1605,1605,0
|
|
20240605,173900,529090785,1605,1605,1605,1605,0
|
|
20240605,173800,529090785,1605,1605,1605,1605,0
|
|
20240605,173700,529090785,1605,1605,1605,1605,0
|
|
20240605,173600,529090785,1605,1605,1605,1605,0
|
|
20240605,173500,529090785,1605,1605,1605,1605,0
|
|
20240605,173400,529090785,1605,1605,1605,1605,0
|
|
20240605,173300,529090785,1605,1605,1605,1605,0
|
|
20240605,173200,529090785,1605,1605,1605,1605,0
|
|
20240605,173100,529090785,1605,1605,1605,1605,0
|
|
20240605,173000,529090785,1605,1605,1605,1605,0
|
|
20240605,172900,529090785,1605,1605,1605,1605,0
|
|
20240605,172800,529090785,1605,1605,1605,1605,0
|
|
20240605,172700,529090785,1605,1605,1605,1605,0
|
|
20240605,172600,529090785,1605,1605,1605,1605,0
|
|
20240605,172500,529090785,1605,1605,1605,1605,0
|
|
20240605,172400,529090785,1605,1605,1605,1605,0
|
|
20240605,172300,529090785,1605,1605,1605,1605,0
|
|
20240605,172200,529090785,1605,1605,1605,1605,0
|
|
20240605,172100,529090785,1605,1605,1605,1605,0
|
|
20240605,172000,529090785,1605,1605,1605,1605,0
|
|
20240605,171900,529090785,1605,1605,1605,1605,0
|
|
20240605,171800,529090785,1605,1605,1605,1605,0
|
|
20240605,171700,529090785,1605,1605,1605,1605,0
|
|
20240605,171600,529090785,1605,1605,1605,1605,0
|
|
20240605,171500,529090785,1605,1605,1605,1605,0
|
|
20240605,171400,529090785,1605,1605,1605,1605,0
|
|
20240605,171300,529090785,1605,1605,1605,1605,0
|
|
20240605,171200,529090785,1605,1605,1605,1605,633
|
|
20240605,171100,529090785,1605,1605,1605,1605,0
|
|
20240605,171000,529090785,1605,1605,1605,1605,0
|
|
20240605,170900,529090785,1605,1605,1605,1605,0
|
|
20240605,170800,529090785,1605,1605,1605,1605,0
|
|
20240605,170700,529090785,1605,1605,1605,1605,0
|
|
20240605,170600,529090785,1605,1605,1605,1605,0
|
|
20240605,170500,529090785,1605,1605,1605,1605,0
|
|
20240605,170400,529090785,1605,1605,1605,1605,0
|
|
20240605,170300,529090785,1605,1605,1605,1605,0
|
|
20240605,170200,529090785,1605,1605,1605,1605,0
|
|
20240605,170100,529090785,1605,1605,1605,1605,0
|
|
20240605,170000,529090785,1605,1605,1605,1605,0
|
|
20240605,165900,529090785,1605,1605,1605,1605,0
|
|
20240605,165800,529090785,1605,1605,1605,1605,0
|
|
20240605,165700,529090785,1605,1605,1605,1605,0
|
|
20240605,165600,529090785,1605,1605,1605,1605,0
|
|
20240605,165500,529090785,1605,1605,1605,1605,0
|
|
20240605,165400,529090785,1605,1605,1605,1605,0
|
|
20240605,165300,529090785,1605,1605,1605,1605,0
|
|
20240605,165200,529090785,1605,1605,1605,1605,0
|
|
20240605,165100,529090785,1605,1605,1605,1605,0
|
|
20240605,165000,529090785,1605,1605,1605,1605,0
|
|
20240605,164900,529090785,1605,1605,1605,1605,0
|
|
20240605,164800,529090785,1605,1605,1605,1605,0
|
|
20240605,164700,529090785,1605,1605,1605,1605,0
|
|
20240605,164600,529090785,1605,1605,1605,1605,0
|
|
20240605,164500,529090785,1605,1605,1605,1605,0
|
|
20240605,164400,529090785,1605,1605,1605,1605,0
|
|
20240605,164300,529090785,1605,1605,1605,1605,0
|
|
20240605,164200,529090785,1605,1605,1605,1605,633
|
|
20240605,164100,529090785,1605,1605,1605,1605,0
|
|
20240605,164000,529090785,1605,1605,1605,1605,0
|
|
20240605,163900,529090785,1605,1605,1605,1605,0
|
|
20240605,163800,529090785,1605,1605,1605,1605,0
|
|
20240605,163700,529090785,1605,1605,1605,1605,0
|
|
20240605,163600,529090785,1605,1605,1605,1605,0
|
|
20240605,163500,529090785,1605,1605,1605,1605,0
|
|
20240605,163400,529090785,1605,1605,1605,1605,0
|
|
20240605,163300,529090785,1605,1605,1605,1605,0
|
|
20240605,163200,529090785,1605,1605,1605,1605,0
|
|
20240605,163100,529090785,1605,1605,1605,1605,0
|
|
20240605,163000,529090785,1605,1605,1605,1605,0
|
|
20240605,162900,529090785,1605,1605,1605,1605,0
|
|
20240605,162800,529090785,1605,1605,1605,1605,0
|
|
20240605,162700,529090785,1605,1605,1605,1605,0
|
|
20240605,162600,529090785,1605,1605,1605,1605,0
|
|
20240605,162500,529090785,1605,1605,1605,1605,0
|
|
20240605,162400,529090785,1605,1605,1605,1605,0
|
|
20240605,162300,529090785,1605,1605,1605,1605,0
|
|
20240605,162200,529090785,1605,1605,1605,1605,0
|
|
20240605,162100,529090785,1605,1605,1605,1605,0
|
|
20240605,162000,529090785,1605,1605,1605,1605,0
|
|
20240605,161900,529090785,1605,1605,1605,1605,0
|
|
20240605,161800,529090785,1605,1605,1605,1605,0
|
|
20240605,161700,529090785,1605,1605,1605,1605,0
|
|
20240605,161600,529090785,1605,1605,1605,1605,0
|
|
20240605,161500,529090785,1605,1605,1605,1605,0
|
|
20240605,161400,529090785,1605,1605,1605,1605,0
|
|
20240605,161300,529090785,1605,1605,1605,1605,0
|
|
20240605,161200,529090785,1605,1605,1605,1605,633
|
|
20240605,161100,529090785,1605,1605,1605,1605,0
|
|
20240605,161000,529090785,1605,1605,1605,1605,0
|
|
20240605,160900,529090785,1605,1605,1605,1605,0
|
|
20240605,160800,529090785,1605,1605,1605,1605,0
|
|
20240605,160700,529090785,1605,1605,1605,1605,0
|
|
20240605,160600,529090785,1605,1605,1605,1605,0
|
|
20240605,160500,529090785,1605,1605,1605,1605,0
|
|
20240605,160400,529090785,1605,1605,1605,1605,0
|
|
20240605,160300,529090785,1605,1605,1605,1605,0
|
|
20240605,160200,529090785,1605,1605,1605,1605,0
|
|
20240605,160100,529090785,1605,1605,1605,1605,0
|
|
20240605,160000,529090785,1605,1605,1605,1605,0
|
|
20240605,155900,529090785,1605,1605,1605,1605,0
|
|
20240605,155800,529090785,1605,1605,1605,1605,0
|
|
20240605,155700,529090785,1605,1605,1605,1605,0
|
|
20240605,155600,529090785,1605,1605,1605,1605,0
|
|
20240605,155500,529090785,1605,1605,1605,1605,0
|
|
20240605,155400,529090785,1605,1605,1605,1605,0
|
|
20240605,155300,529090785,1605,1605,1605,1605,0
|
|
20240605,155200,529090785,1605,1605,1605,1605,0
|
|
20240605,155100,529090785,1605,1605,1605,1605,0
|
|
20240605,155000,529090785,1605,1605,1605,1605,0
|
|
20240605,154900,529090785,1605,1605,1605,1605,0
|
|
20240605,154800,529090785,1605,1605,1605,1605,0
|
|
20240605,154700,529090785,1605,1605,1605,1605,0
|
|
20240605,154600,529090785,1605,1605,1605,1605,0
|
|
20240605,154500,529090785,1605,1605,1605,1605,0
|
|
20240605,154400,529090785,1605,1605,1605,1605,0
|
|
20240605,154300,529090785,1605,1605,1605,1605,0
|
|
20240605,154200,529090785,1605,1605,1605,1605,633
|
|
20240605,154100,529090785,1605,1605,1605,1605,0
|
|
20240605,154000,529090785,1605,1605,1605,1605,0
|
|
20240605,153900,529090785,1605,1605,1605,1605,0
|
|
20240605,153800,529090785,1605,1605,1605,1605,0
|
|
20240605,153700,529090785,1605,1605,1605,1605,0
|
|
20240605,153600,529090785,1605,1605,1605,1605,0
|
|
20240605,153500,529090785,1605,1605,1605,1605,0
|
|
20240605,153400,529090785,1605,1605,1605,1605,0
|
|
20240605,153300,529090785,1605,1605,1605,1605,0
|
|
20240605,153200,529090785,1605,1605,1605,1605,0
|
|
20240605,153100,529090785,1605,1605,1605,1605,0
|
|
20240605,153000,529090785,1605,1605,1605,1605,633
|
|
20240605,152900,528074820,1608,1608,1608,1608,0
|
|
20240605,152800,528074820,1608,1608,1608,1608,0
|
|
20240605,152700,528074820,1608,1608,1608,1608,0
|
|
20240605,152600,528074820,1608,1608,1608,1608,0
|
|
20240605,152500,528074820,1608,1608,1608,1608,0
|
|
20240605,152400,528074820,1608,1608,1608,1608,0
|
|
20240605,152300,528074820,1608,1608,1608,1608,0
|
|
20240605,152200,528074820,1608,1608,1608,1608,0
|
|
20240605,152100,528074820,1608,1608,1608,1608,0
|
|
20240605,152000,528074820,1608,1608,1608,1608,0
|
|
20240605,151900,528074820,1608,1607,1608,1604,143
|
|
20240605,151800,527845326,1603,1603,1603,1603,0
|
|
20240605,151700,527845326,1603,1606,1609,1603,6168
|
|
20240605,151600,517951581,1605,1607,1607,1605,1232
|
|
20240605,151500,515974165,1607,1606,1607,1606,338
|
|
20240605,151400,515431330,1607,1607,1607,1607,5
|
|
20240605,151300,515423295,1607,1608,1608,1607,31
|
|
20240605,151200,515373468,1608,1610,1610,1606,5
|
|
20240605,151100,515365430,1605,1610,1610,1605,2573
|
|
20240605,151000,511234043,1609,1610,1610,1609,180
|
|
20240605,150900,510944384,1609,1609,1609,1609,50
|
|
20240605,150800,510863934,1610,1610,1611,1610,650
|
|
20240605,150700,509817433,1610,1608,1610,1608,466
|
|
20240605,150600,509067696,1608,1605,1608,1605,583
|
|
20240605,150500,508131975,1605,1605,1605,1603,4513
|
|
20240605,150400,500889237,1605,1605,1605,1605,146
|
|
20240605,150300,500654907,1603,1605,1605,1603,1630
|
|
20240605,150200,498042010,1603,1604,1605,1603,4603
|
|
20240605,150100,490662982,1604,1603,1604,1603,1172
|
|
20240605,150000,488784165,1604,1604,1604,1604,20
|
|
20240605,145900,488752085,1604,1604,1604,1604,0
|
|
20240605,145800,488752085,1604,1604,1604,1604,0
|
|
20240605,145700,488752085,1604,1604,1604,1604,204
|
|
20240605,145600,488424869,1604,1604,1604,1604,0
|
|
20240605,145500,488424869,1604,1604,1604,1604,20
|
|
20240605,145400,488392789,1604,1604,1604,1604,0
|
|
20240605,145300,488392789,1604,1604,1604,1604,100
|
|
20240605,145200,488232389,1604,1604,1604,1604,21
|
|
20240605,145100,488198705,1604,1604,1604,1604,25
|
|
20240605,145000,488158605,1604,1604,1604,1604,10
|
|
20240605,144900,488142565,1604,1604,1604,1603,1031
|
|
20240605,144800,486489841,1604,1604,1604,1604,0
|
|
20240605,144700,486489841,1604,1604,1604,1604,100
|
|
20240605,144600,486329441,1604,1604,1604,1604,0
|
|
20240605,144500,486329441,1604,1604,1604,1604,97
|
|
20240605,144400,486173853,1603,1603,1603,1603,0
|
|
20240605,144300,486173853,1603,1604,1604,1603,806
|
|
20240605,144200,484881129,1604,1604,1604,1604,423
|
|
20240605,144100,484202637,1603,1603,1603,1603,63
|
|
20240605,144000,484101648,1604,1604,1604,1604,3
|
|
20240605,143900,484096836,1603,1604,1604,1603,308
|
|
20240605,143800,483603102,1604,1604,1604,1604,0
|
|
20240605,143700,483603102,1604,1604,1604,1604,17
|
|
20240605,143600,483575834,1603,1603,1603,1603,0
|
|
20240605,143500,483575834,1603,1603,1603,1603,0
|
|
20240605,143400,483575834,1603,1603,1603,1603,0
|
|
20240605,143300,483575834,1603,1603,1603,1603,1141
|
|
20240605,143200,481746811,1603,1603,1603,1603,1900
|
|
20240605,143100,478701111,1605,1605,1605,1605,1
|
|
20240605,143000,478699506,1604,1605,1605,1604,1082
|
|
20240605,142900,476963977,1604,1604,1604,1604,991
|
|
20240605,142800,475374413,1604,1604,1604,1604,0
|
|
20240605,142700,475374413,1604,1604,1604,1604,595
|
|
20240605,142600,474420033,1604,1604,1604,1604,1010
|
|
20240605,142500,472799993,1604,1604,1604,1604,81
|
|
20240605,142400,472670069,1604,1603,1604,1603,190
|
|
20240605,142300,472365464,1603,1603,1603,1603,0
|
|
20240605,142200,472365464,1603,1604,1604,1603,5042
|
|
20240605,142100,464283118,1605,1605,1605,1605,0
|
|
20240605,142000,464283118,1605,1604,1605,1604,3654
|
|
20240605,141900,458422052,1604,1604,1604,1604,0
|
|
20240605,141800,458422052,1604,1605,1605,1604,4002
|
|
20240605,141700,452002842,1604,1605,1605,1604,1956
|
|
20240605,141600,448864274,1605,1606,1606,1605,611
|
|
20240605,141500,447883307,1606,1606,1606,1606,310
|
|
20240605,141400,447385447,1606,1605,1606,1605,1550
|
|
20240605,141300,444896897,1605,1605,1605,1605,1000
|
|
20240605,141200,443291897,1605,1605,1605,1605,114
|
|
20240605,141100,443108927,1605,1605,1605,1605,0
|
|
20240605,141000,443108927,1605,1605,1605,1605,0
|
|
20240605,140900,443108927,1605,1605,1605,1605,0
|
|
20240605,140800,443108927,1605,1605,1605,1605,3
|
|
20240605,140700,443104112,1605,1605,1605,1605,100
|
|
20240605,140600,442943612,1604,1604,1604,1604,0
|
|
20240605,140500,442943612,1604,1604,1604,1604,900
|
|
20240605,140400,441500012,1605,1605,1605,1605,0
|
|
20240605,140300,441500012,1605,1605,1605,1605,0
|
|
20240605,140200,441500012,1605,1605,1605,1605,0
|
|
20240605,140100,441500012,1605,1605,1605,1605,1
|
|
20240605,140000,441498407,1606,1604,1606,1604,172
|
|
20240605,135900,441222211,1604,1604,1604,1604,200
|
|
20240605,135800,440901411,1603,1604,1604,1603,10430
|
|
20240605,135700,424177378,1604,1604,1604,1604,0
|
|
20240605,135600,424177378,1604,1606,1606,1604,8200
|
|
20240605,135500,411022897,1607,1607,1607,1607,1
|
|
20240605,135400,411021290,1606,1606,1606,1606,0
|
|
20240605,135300,411021290,1606,1606,1606,1606,1
|
|
20240605,135200,411019684,1606,1606,1606,1606,1
|
|
20240605,135100,411018078,1605,1607,1607,1605,2001
|
|
20240605,135000,407806471,1607,1607,1607,1606,439
|
|
20240605,134900,407101416,1608,1608,1608,1608,5
|
|
20240605,134800,407093376,1608,1608,1608,1608,0
|
|
20240605,134700,407093376,1608,1604,1608,1604,3246
|
|
20240605,134600,401884355,1605,1605,1605,1604,1016
|
|
20240605,134500,400253677,1604,1604,1604,1604,8
|
|
20240605,134400,400240845,1604,1604,1604,1603,6318
|
|
20240605,134300,390108773,1604,1604,1604,1604,630
|
|
20240605,134200,389098253,1603,1603,1603,1603,0
|
|
20240605,134100,389098253,1603,1603,1603,1603,0
|
|
20240605,134000,389098253,1603,1603,1603,1603,0
|
|
20240605,133900,389098253,1603,1603,1603,1603,2
|
|
20240605,133800,389095047,1603,1603,1603,1603,846
|
|
20240605,133700,387738909,1604,1604,1604,1604,0
|
|
20240605,133600,387738909,1604,1604,1604,1604,46
|
|
20240605,133500,387665125,1603,1603,1603,1603,22
|
|
20240605,133400,387629859,1604,1604,1604,1604,0
|
|
20240605,133300,387629859,1604,1602,1604,1602,2
|
|
20240605,133200,387626653,1602,1602,1602,1602,0
|
|
20240605,133100,387626653,1602,1602,1602,1602,346
|
|
20240605,133000,387072361,1602,1602,1602,1602,0
|
|
20240605,132900,387072361,1602,1602,1602,1602,4077
|
|
20240605,132800,380541007,1602,1602,1602,1602,22
|
|
20240605,132700,380505763,1603,1603,1603,1603,0
|
|
20240605,132600,380505763,1603,1603,1603,1603,1437
|
|
20240605,132500,378202252,1604,1604,1604,1604,19
|
|
20240605,132400,378171776,1603,1603,1603,1603,0
|
|
20240605,132300,378171776,1603,1603,1603,1603,20
|
|
20240605,132200,378139716,1603,1603,1603,1603,1
|
|
20240605,132100,378138113,1603,1603,1603,1603,11
|
|
20240605,132000,378120480,1603,1602,1603,1602,107
|
|
20240605,131900,377949056,1603,1603,1603,1603,4
|
|
20240605,131800,377942644,1601,1601,1601,1601,0
|
|
20240605,131700,377942644,1601,1601,1601,1601,2001
|
|
20240605,131600,374739043,1602,1602,1602,1602,1
|
|
20240605,131500,374737441,1602,1602,1602,1602,359
|
|
20240605,131400,374162323,1602,1603,1603,1602,810
|
|
20240605,131300,372864203,1603,1602,1603,1602,605
|
|
20240605,131200,371894983,1602,1602,1602,1602,2312
|
|
20240605,131100,368191159,1602,1603,1603,1602,942
|
|
20240605,131000,366682071,1602,1602,1602,1602,1000
|
|
20240605,130900,365080071,1602,1604,1604,1602,1252
|
|
20240605,130800,363074167,1604,1604,1604,1603,476
|
|
20240605,130700,362311011,1604,1604,1604,1604,888
|
|
20240605,130600,360886659,1603,1603,1603,1603,17
|
|
20240605,130500,360859408,1602,1602,1603,1602,18528
|
|
20240605,130400,331177541,1603,1603,1603,1603,64
|
|
20240605,130300,331074949,1602,1603,1603,1602,600
|
|
20240605,130200,330113615,1603,1603,1603,1603,8
|
|
20240605,130100,330100791,1603,1603,1603,1603,513
|
|
20240605,130000,329278452,1603,1603,1603,1603,0
|
|
20240605,125900,329278452,1603,1603,1603,1603,2778
|
|
20240605,125800,324825318,1604,1604,1605,1603,2292
|
|
20240605,125700,321148950,1604,1604,1604,1604,0
|
|
20240605,125600,321148950,1604,1604,1604,1604,0
|
|
20240605,125500,321148950,1604,1606,1606,1604,505
|
|
20240605,125400,320338920,1606,1606,1606,1606,0
|
|
20240605,125300,320338920,1606,1606,1606,1606,5
|
|
20240605,125200,320330890,1604,1604,1604,1604,0
|
|
20240605,125100,320330890,1604,1604,1604,1604,80
|
|
20240605,125000,320202570,1605,1606,1606,1605,918
|
|
20240605,124900,318729094,1606,1606,1606,1606,0
|
|
20240605,124800,318729094,1606,1606,1606,1606,0
|
|
20240605,124700,318729094,1606,1606,1606,1606,3
|
|
20240605,124600,318724276,1606,1606,1606,1606,121
|
|
20240605,124500,318529950,1606,1606,1606,1606,0
|
|
20240605,124400,318529950,1606,1605,1606,1605,1084
|
|
20240605,124300,316790020,1605,1605,1605,1605,1000
|
|
20240605,124200,315185020,1606,1606,1606,1606,0
|
|
20240605,124100,315185020,1606,1605,1606,1605,68
|
|
20240605,124000,315075818,1604,1604,1604,1604,304
|
|
20240605,123900,314588202,1604,1604,1604,1604,1
|
|
20240605,123800,314586598,1604,1604,1604,1604,20
|
|
20240605,123700,314554518,1604,1604,1604,1604,1
|
|
20240605,123600,314552914,1604,1604,1604,1604,4
|
|
20240605,123500,314546498,1603,1604,1604,1603,212
|
|
20240605,123400,314206650,1604,1604,1604,1604,0
|
|
20240605,123300,314206650,1604,1604,1604,1604,0
|
|
20240605,123200,314206650,1604,1604,1604,1604,7
|
|
20240605,123100,314195422,1604,1603,1604,1603,52
|
|
20240605,123000,314112065,1604,1604,1604,1604,134
|
|
20240605,122900,313897129,1605,1605,1605,1605,0
|
|
20240605,122800,313897129,1605,1605,1605,1605,61
|
|
20240605,122700,313799224,1605,1605,1605,1605,791
|
|
20240605,122600,312529669,1605,1606,1606,1605,29
|
|
20240605,122500,312483102,1606,1606,1606,1606,144
|
|
20240605,122400,312251838,1605,1605,1605,1605,1
|
|
20240605,122300,312250233,1605,1605,1605,1605,0
|
|
20240605,122200,312250233,1605,1605,1605,1605,138
|
|
20240605,122100,312028743,1605,1605,1605,1605,0
|
|
20240605,122000,312028743,1605,1605,1605,1605,0
|
|
20240605,121900,312028743,1605,1605,1605,1605,10
|
|
20240605,121800,312012693,1605,1605,1605,1605,0
|
|
20240605,121700,312012693,1605,1605,1605,1605,104
|
|
20240605,121600,311845773,1605,1605,1605,1605,344
|
|
20240605,121500,311293653,1605,1605,1605,1605,29
|
|
20240605,121400,311247108,1606,1606,1606,1606,20
|
|
20240605,121300,311214988,1606,1606,1606,1606,0
|
|
20240605,121200,311214988,1606,1606,1606,1606,208
|
|
20240605,121100,310880940,1605,1605,1606,1605,632
|
|
20240605,121000,309866578,1606,1606,1606,1606,300
|
|
20240605,120900,309384778,1606,1606,1606,1605,2056
|
|
20240605,120800,306084842,1607,1607,1607,1607,0
|
|
20240605,120700,306084842,1607,1607,1607,1607,2000
|
|
20240605,120600,302870842,1607,1604,1607,1604,77
|
|
20240605,120500,302747201,1603,1604,1604,1603,919
|
|
20240605,120400,301273682,1605,1605,1605,1605,0
|
|
20240605,120300,301273682,1605,1605,1605,1605,1
|
|
20240605,120200,301272077,1604,1604,1604,1604,0
|
|
20240605,120100,301272077,1604,1604,1604,1604,0
|
|
20240605,120000,301272077,1604,1604,1604,1604,0
|
|
20240605,115900,301272077,1604,1604,1604,1604,0
|
|
20240605,115800,301272077,1604,1604,1604,1604,0
|
|
20240605,115700,301272077,1604,1604,1604,1604,1
|
|
20240605,115600,301270473,1604,1604,1604,1604,0
|
|
20240605,115500,301270473,1604,1605,1605,1604,10
|
|
20240605,115400,301254426,1606,1606,1606,1606,109
|
|
20240605,115300,301079372,1606,1606,1606,1606,20
|
|
20240605,115200,301047252,1606,1606,1606,1606,1
|
|
20240605,115100,301045646,1606,1607,1607,1606,1062
|
|
20240605,115000,299339074,1607,1607,1607,1607,100
|
|
20240605,114900,299178374,1607,1604,1607,1603,12156
|
|
20240605,114800,279668302,1603,1605,1606,1603,5800
|
|
20240605,114700,270356511,1603,1605,1605,1603,5000
|
|
20240605,114600,262338884,1606,1606,1606,1606,250
|
|
20240605,114500,261937384,1606,1606,1606,1606,101
|
|
20240605,114400,261775178,1606,1606,1606,1606,0
|
|
20240605,114300,261775178,1606,1606,1606,1606,156
|
|
20240605,114200,261524642,1605,1605,1605,1605,6
|
|
20240605,114100,261515012,1605,1605,1605,1605,102
|
|
20240605,114000,261351302,1604,1604,1604,1604,1071
|
|
20240605,113900,259633418,1604,1605,1605,1604,6200
|
|
20240605,113800,249683418,1605,1605,1605,1605,2
|
|
20240605,113700,249680208,1605,1605,1605,1605,52
|
|
20240605,113600,249596748,1605,1606,1606,1605,251
|
|
20240605,113500,249193891,1606,1605,1606,1605,767
|
|
20240605,113400,247962836,1606,1606,1606,1606,0
|
|
20240605,113300,247962836,1606,1606,1606,1606,5627
|
|
20240605,113200,238925874,1605,1605,1605,1605,0
|
|
20240605,113100,238925874,1605,1605,1605,1605,9
|
|
20240605,113000,238911429,1606,1606,1606,1606,0
|
|
20240605,112900,238911429,1606,1606,1606,1606,105
|
|
20240605,112800,238742799,1603,1603,1603,1603,0
|
|
20240605,112700,238742799,1603,1605,1605,1603,200
|
|
20240605,112600,238422067,1606,1605,1606,1605,303
|
|
20240605,112500,237935451,1605,1605,1605,1605,8
|
|
20240605,112400,237922611,1603,1603,1603,1603,0
|
|
20240605,112300,237922611,1603,1604,1604,1603,2035
|
|
20240605,112200,234659487,1604,1604,1604,1604,0
|
|
20240605,112100,234659487,1604,1604,1604,1604,1007
|
|
20240605,112000,233044259,1605,1605,1605,1605,1000
|
|
20240605,111900,231439259,1604,1605,1605,1604,550
|
|
20240605,111800,230556708,1605,1605,1605,1605,0
|
|
20240605,111700,230556708,1605,1605,1605,1605,0
|
|
20240605,111600,230556708,1605,1605,1606,1605,17
|
|
20240605,111500,230529422,1605,1605,1605,1605,29
|
|
20240605,111400,230482877,1604,1604,1604,1604,0
|
|
20240605,111300,230482877,1604,1604,1604,1604,0
|
|
20240605,111200,230482877,1604,1604,1604,1604,7
|
|
20240605,111100,230471649,1605,1605,1605,1605,0
|
|
20240605,111000,230471649,1605,1605,1605,1605,1000
|
|
20240605,110900,228866649,1605,1605,1606,1605,479
|
|
20240605,110800,228097814,1605,1605,1605,1604,7309
|
|
20240605,110700,216366870,1604,1605,1605,1604,41
|
|
20240605,110600,216301066,1605,1604,1605,1604,307
|
|
20240605,110500,215808338,1604,1604,1604,1604,0
|
|
20240605,110400,215808338,1604,1604,1604,1604,0
|
|
20240605,110300,215808338,1604,1604,1604,1604,3458
|
|
20240605,110200,210261706,1605,1605,1605,1605,19
|
|
20240605,110100,210231211,1605,1606,1606,1605,1713
|
|
20240605,110000,207481845,1605,1607,1607,1605,431
|
|
20240605,105900,206789753,1608,1608,1608,1608,0
|
|
20240605,105800,206789753,1608,1608,1608,1608,3
|
|
20240605,105700,206784929,1608,1607,1608,1607,213
|
|
20240605,105600,206442620,1607,1608,1608,1607,107
|
|
20240605,105500,206270571,1607,1607,1607,1607,848
|
|
20240605,105400,204907835,1607,1607,1607,1607,10
|
|
20240605,105300,204891765,1606,1606,1606,1606,0
|
|
20240605,105200,204891765,1606,1606,1606,1606,13
|
|
20240605,105100,204870887,1606,1606,1606,1606,0
|
|
20240605,105000,204870887,1606,1606,1606,1606,0
|
|
20240605,104900,204870887,1606,1606,1606,1606,51
|
|
20240605,104800,204788981,1605,1605,1605,1605,1575
|
|
20240605,104700,202261106,1605,1605,1605,1605,20
|
|
20240605,104600,202229006,1605,1605,1605,1604,527
|
|
20240605,104500,201383594,1604,1605,1605,1604,301
|
|
20240605,104400,200900740,1605,1606,1606,1605,358
|
|
20240605,104300,200326149,1605,1604,1605,1604,282
|
|
20240605,104200,199873547,1604,1605,1605,1604,1499
|
|
20240605,104100,197469051,1605,1605,1605,1605,604
|
|
20240605,104000,196499631,1605,1605,1605,1605,0
|
|
20240605,103900,196499631,1605,1606,1606,1605,400
|
|
20240605,103800,195857618,1606,1606,1606,1606,8
|
|
20240605,103700,195844770,1606,1606,1606,1606,1
|
|
20240605,103600,195843164,1606,1607,1607,1606,25
|
|
20240605,103500,195802990,1605,1605,1605,1605,7
|
|
20240605,103400,195791755,1605,1604,1605,1604,4
|
|
20240605,103300,195785337,1604,1604,1604,1604,61
|
|
20240605,103200,195687493,1604,1606,1606,1604,3208
|
|
20240605,103100,190538143,1608,1608,1608,1608,0
|
|
20240605,103000,190538143,1608,1608,1608,1608,0
|
|
20240605,102900,190538143,1608,1609,1609,1608,215
|
|
20240605,102800,190192318,1608,1608,1608,1608,105
|
|
20240605,102700,190023478,1608,1605,1608,1605,492
|
|
20240605,102600,189232363,1608,1608,1608,1608,300
|
|
20240605,102500,188749963,1605,1605,1605,1605,1200
|
|
20240605,102400,186823963,1604,1604,1604,1604,7
|
|
20240605,102300,186812735,1605,1605,1605,1605,300
|
|
20240605,102200,186331235,1604,1604,1604,1604,639
|
|
20240605,102100,185306279,1604,1604,1604,1604,2273
|
|
20240605,102000,181660387,1605,1607,1607,1605,1000
|
|
20240605,101900,180055204,1608,1607,1608,1607,201
|
|
20240605,101800,179731997,1608,1607,1608,1607,24
|
|
20240605,101700,179693413,1607,1607,1607,1607,1
|
|
20240605,101600,179691806,1605,1607,1607,1605,10
|
|
20240605,101500,179675752,1606,1605,1606,1605,2039
|
|
20240605,101400,176401143,1605,1606,1606,1605,136
|
|
20240605,101300,176182843,1603,1605,1605,1603,200
|
|
20240605,101200,175862045,1605,1602,1605,1602,7868
|
|
20240605,101100,163245028,1601,1601,1601,1600,3261
|
|
20240605,101000,158025167,1601,1601,1601,1601,3542
|
|
20240605,100900,152354425,1602,1602,1602,1601,254
|
|
20240605,100800,151947589,1602,1602,1602,1601,4368
|
|
20240605,100700,144952354,1602,1604,1605,1602,7147
|
|
20240605,100600,133494344,1605,1606,1606,1604,6066
|
|
20240605,100500,123763592,1606,1606,1606,1605,2559
|
|
20240605,100400,119656371,1606,1605,1606,1605,2014
|
|
20240605,100300,116423887,1605,1604,1606,1604,840
|
|
20240605,100200,115075688,1605,1604,1605,1604,138
|
|
20240605,100100,114854211,1604,1605,1605,1604,1705
|
|
20240605,100000,112119249,1605,1607,1607,1605,11
|
|
20240605,095900,112101589,1605,1608,1608,1605,37
|
|
20240605,095800,112042112,1608,1604,1608,1603,2978
|
|
20240605,095700,107265129,1605,1610,1610,1605,959
|
|
20240605,095600,105723229,1610,1605,1610,1605,321
|
|
20240605,095500,105207894,1605,1604,1605,1604,906
|
|
20240605,095400,103754360,1604,1604,1604,1604,708
|
|
20240605,095300,102618728,1605,1610,1610,1604,4420
|
|
20240605,095200,95525348,1606,1607,1607,1605,515
|
|
20240605,095100,94698606,1606,1608,1608,1606,41
|
|
20240605,095000,94632692,1606,1607,1607,1606,2186
|
|
20240605,094900,91120924,1608,1609,1609,1608,121
|
|
20240605,094800,90926329,1609,1609,1610,1609,84
|
|
20240605,094700,90791153,1610,1610,1610,1610,2
|
|
20240605,094600,90787933,1609,1608,1610,1608,143
|
|
20240605,094500,90557968,1610,1609,1610,1609,6
|
|
20240605,094400,90548309,1606,1611,1611,1606,5257
|
|
20240605,094300,82096686,1611,1610,1611,1610,88
|
|
20240605,094200,81954925,1609,1611,1611,1609,3826
|
|
20240605,094100,75796644,1611,1612,1612,1611,1500
|
|
20240605,094000,73380052,1612,1612,1615,1612,686
|
|
20240605,093900,72274160,1614,1615,1615,1614,2156
|
|
20240605,093800,68793687,1614,1614,1614,1614,0
|
|
20240605,093700,68793687,1614,1614,1614,1614,1800
|
|
20240605,093600,65888487,1612,1613,1613,1612,13
|
|
20240605,093500,65867530,1614,1614,1614,1614,0
|
|
20240605,093400,65867530,1614,1612,1614,1612,562
|
|
20240605,093300,64961463,1612,1614,1614,1611,10
|
|
20240605,093200,64945346,1613,1613,1613,1611,994
|
|
20240605,093100,63343772,1613,1612,1613,1611,1408
|
|
20240605,093000,61075281,1611,1613,1613,1611,1063
|
|
20240605,092900,59362476,1614,1614,1614,1614,2
|
|
20240605,092800,59359248,1611,1615,1615,1611,10
|
|
20240605,092700,59343126,1615,1612,1615,1611,971
|
|
20240605,092600,57777537,1613,1615,1615,1613,237
|
|
20240605,092500,57395236,1615,1615,1615,1613,3737
|
|
20240605,092400,51363674,1615,1616,1619,1615,2767
|
|
20240605,092300,46893933,1616,1618,1618,1616,2727
|
|
20240605,092200,42486874,1617,1617,1619,1616,1055
|
|
20240605,092100,40781592,1617,1621,1621,1617,8426
|
|
20240605,092000,27144397,1621,1626,1626,1621,502
|
|
20240605,091900,26330644,1627,1621,1627,1621,16
|
|
20240605,091800,26304649,1625,1625,1627,1625,743
|
|
20240605,091700,25096342,1621,1623,1623,1621,2062
|
|
20240605,091600,21749787,1625,1624,1625,1624,11
|
|
20240605,091500,21731921,1625,1625,1625,1620,1049
|
|
20240605,091400,20027796,1620,1621,1621,1620,363
|
|
20240605,091300,19439710,1622,1625,1625,1622,1070
|
|
20240605,091200,17700963,1625,1625,1625,1625,0
|
|
20240605,091100,17700963,1625,1624,1625,1620,4
|
|
20240605,091000,17694469,1619,1619,1619,1619,1524
|
|
20240605,090900,15227113,1622,1620,1622,1619,1983
|
|
20240605,090800,12015305,1620,1626,1626,1620,6025
|
|
20240605,090700,2252623,1628,1627,1628,1627,2
|
|
20240605,090600,2249368,1627,1628,1628,1627,44
|
|
20240605,090500,2177754,1625,1625,1625,1625,0
|
|
20240605,090400,2177754,1625,1629,1629,1625,22
|
|
20240605,090300,2141988,1628,1627,1628,1626,62
|
|
20240605,090200,2041066,1628,1626,1629,1626,22
|
|
20240605,090100,2005241,1621,1628,1628,1621,930
|
|
20240605,090000,496843,1628,1629,1629,1628,305
|