583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184000,303842257,1672,1672,1672,1672,2540
|
|
20240604,183900,303842257,1672,1672,1672,1672,0
|
|
20240604,183800,303842257,1672,1672,1672,1672,0
|
|
20240604,183700,303842257,1672,1672,1672,1672,0
|
|
20240604,183600,303842257,1672,1672,1672,1672,0
|
|
20240604,183500,303842257,1672,1672,1672,1672,0
|
|
20240604,183400,303842257,1672,1672,1672,1672,0
|
|
20240604,183300,303842257,1672,1672,1672,1672,0
|
|
20240604,183200,303842257,1672,1672,1672,1672,0
|
|
20240604,183100,303842257,1672,1672,1672,1672,0
|
|
20240604,183000,303842257,1672,1672,1672,1672,0
|
|
20240604,182900,303842257,1672,1672,1672,1672,0
|
|
20240604,182800,303842257,1672,1672,1672,1672,0
|
|
20240604,182700,303842257,1672,1672,1672,1672,0
|
|
20240604,182600,303842257,1672,1672,1672,1672,0
|
|
20240604,182500,303842257,1672,1672,1672,1672,0
|
|
20240604,182400,303842257,1672,1672,1672,1672,0
|
|
20240604,182300,303842257,1672,1672,1672,1672,0
|
|
20240604,182200,303842257,1672,1672,1672,1672,0
|
|
20240604,182100,303842257,1672,1672,1672,1672,0
|
|
20240604,182000,303842257,1672,1672,1672,1672,0
|
|
20240604,181900,303842257,1672,1672,1672,1672,0
|
|
20240604,181800,303842257,1672,1672,1672,1672,0
|
|
20240604,181700,303842257,1672,1672,1672,1672,0
|
|
20240604,181600,303842257,1672,1672,1672,1672,0
|
|
20240604,181500,303842257,1672,1672,1672,1672,0
|
|
20240604,181400,303842257,1672,1672,1672,1672,0
|
|
20240604,181300,303842257,1672,1672,1672,1672,0
|
|
20240604,181200,303842257,1672,1672,1672,1672,0
|
|
20240604,181100,303842257,1672,1672,1672,1672,0
|
|
20240604,181000,303842257,1672,1672,1672,1672,2540
|
|
20240604,180900,303842257,1672,1672,1672,1672,0
|
|
20240604,180800,303842257,1672,1672,1672,1672,0
|
|
20240604,180700,303842257,1672,1672,1672,1672,0
|
|
20240604,180600,303842257,1672,1672,1672,1672,0
|
|
20240604,180500,303842257,1672,1672,1672,1672,0
|
|
20240604,180400,303842257,1672,1672,1672,1672,0
|
|
20240604,180300,303842257,1672,1672,1672,1672,0
|
|
20240604,180200,303842257,1672,1672,1672,1672,0
|
|
20240604,180100,303842257,1672,1672,1672,1672,0
|
|
20240604,180000,303842257,1672,1672,1672,1672,0
|
|
20240604,175900,303842257,1672,1672,1672,1672,0
|
|
20240604,175800,303842257,1672,1672,1672,1672,0
|
|
20240604,175700,303842257,1672,1672,1672,1672,0
|
|
20240604,175600,303842257,1672,1672,1672,1672,0
|
|
20240604,175500,303842257,1672,1672,1672,1672,0
|
|
20240604,175400,303842257,1672,1672,1672,1672,0
|
|
20240604,175300,303842257,1672,1672,1672,1672,0
|
|
20240604,175200,303842257,1672,1672,1672,1672,0
|
|
20240604,175100,303842257,1672,1672,1672,1672,0
|
|
20240604,175000,303842257,1672,1672,1672,1672,0
|
|
20240604,174900,303842257,1672,1672,1672,1672,0
|
|
20240604,174800,303842257,1672,1672,1672,1672,0
|
|
20240604,174700,303842257,1672,1672,1672,1672,0
|
|
20240604,174600,303842257,1672,1672,1672,1672,0
|
|
20240604,174500,303842257,1672,1672,1672,1672,0
|
|
20240604,174400,303842257,1672,1672,1672,1672,0
|
|
20240604,174300,303842257,1672,1672,1672,1672,0
|
|
20240604,174200,303842257,1672,1672,1672,1672,0
|
|
20240604,174100,303842257,1672,1672,1672,1672,0
|
|
20240604,174000,303842257,1672,1672,1672,1672,2540
|
|
20240604,173900,303842257,1672,1672,1672,1672,0
|
|
20240604,173800,303842257,1672,1672,1672,1672,0
|
|
20240604,173700,303842257,1672,1672,1672,1672,0
|
|
20240604,173600,303842257,1672,1672,1672,1672,0
|
|
20240604,173500,303842257,1672,1672,1672,1672,0
|
|
20240604,173400,303842257,1672,1672,1672,1672,0
|
|
20240604,173300,303842257,1672,1672,1672,1672,0
|
|
20240604,173200,303842257,1672,1672,1672,1672,0
|
|
20240604,173100,303842257,1672,1672,1672,1672,0
|
|
20240604,173000,303842257,1672,1672,1672,1672,0
|
|
20240604,172900,303842257,1672,1672,1672,1672,0
|
|
20240604,172800,303842257,1672,1672,1672,1672,0
|
|
20240604,172700,303842257,1672,1672,1672,1672,0
|
|
20240604,172600,303842257,1672,1672,1672,1672,0
|
|
20240604,172500,303842257,1672,1672,1672,1672,0
|
|
20240604,172400,303842257,1672,1672,1672,1672,0
|
|
20240604,172300,303842257,1672,1672,1672,1672,0
|
|
20240604,172200,303842257,1672,1672,1672,1672,0
|
|
20240604,172100,303842257,1672,1672,1672,1672,0
|
|
20240604,172000,303842257,1672,1672,1672,1672,0
|
|
20240604,171900,303842257,1672,1672,1672,1672,0
|
|
20240604,171800,303842257,1672,1672,1672,1672,0
|
|
20240604,171700,303842257,1672,1672,1672,1672,0
|
|
20240604,171600,303842257,1672,1672,1672,1672,0
|
|
20240604,171500,303842257,1672,1672,1672,1672,0
|
|
20240604,171400,303842257,1672,1672,1672,1672,0
|
|
20240604,171300,303842257,1672,1672,1672,1672,0
|
|
20240604,171200,303842257,1672,1672,1672,1672,0
|
|
20240604,171100,303842257,1672,1672,1672,1672,0
|
|
20240604,171000,303842257,1672,1672,1672,1672,2540
|
|
20240604,170900,303842257,1672,1672,1672,1672,0
|
|
20240604,170800,303842257,1672,1672,1672,1672,0
|
|
20240604,170700,303842257,1672,1672,1672,1672,0
|
|
20240604,170600,303842257,1672,1672,1672,1672,0
|
|
20240604,170500,303842257,1672,1672,1672,1672,0
|
|
20240604,170400,303842257,1672,1672,1672,1672,0
|
|
20240604,170300,303842257,1672,1672,1672,1672,0
|
|
20240604,170200,303842257,1672,1672,1672,1672,0
|
|
20240604,170100,303842257,1672,1672,1672,1672,0
|
|
20240604,170000,303842257,1672,1672,1672,1672,0
|
|
20240604,165900,303842257,1672,1672,1672,1672,0
|
|
20240604,165800,303842257,1672,1672,1672,1672,0
|
|
20240604,165700,303842257,1672,1672,1672,1672,0
|
|
20240604,165600,303842257,1672,1672,1672,1672,0
|
|
20240604,165500,303842257,1672,1672,1672,1672,0
|
|
20240604,165400,303842257,1672,1672,1672,1672,0
|
|
20240604,165300,303842257,1672,1672,1672,1672,0
|
|
20240604,165200,303842257,1672,1672,1672,1672,0
|
|
20240604,165100,303842257,1672,1672,1672,1672,0
|
|
20240604,165000,303842257,1672,1672,1672,1672,0
|
|
20240604,164900,303842257,1672,1672,1672,1672,0
|
|
20240604,164800,303842257,1672,1672,1672,1672,0
|
|
20240604,164700,303842257,1672,1672,1672,1672,0
|
|
20240604,164600,303842257,1672,1672,1672,1672,0
|
|
20240604,164500,303842257,1672,1672,1672,1672,0
|
|
20240604,164400,303842257,1672,1672,1672,1672,0
|
|
20240604,164300,303842257,1672,1672,1672,1672,0
|
|
20240604,164200,303842257,1672,1672,1672,1672,0
|
|
20240604,164100,303842257,1672,1672,1672,1672,0
|
|
20240604,164000,303842257,1672,1672,1672,1672,2540
|
|
20240604,163900,303842257,1672,1672,1672,1672,0
|
|
20240604,163800,303842257,1672,1672,1672,1672,0
|
|
20240604,163700,303842257,1672,1672,1672,1672,0
|
|
20240604,163600,303842257,1672,1672,1672,1672,0
|
|
20240604,163500,303842257,1672,1672,1672,1672,0
|
|
20240604,163400,303842257,1672,1672,1672,1672,0
|
|
20240604,163300,303842257,1672,1672,1672,1672,0
|
|
20240604,163200,303842257,1672,1672,1672,1672,0
|
|
20240604,163100,303842257,1672,1672,1672,1672,0
|
|
20240604,163000,303842257,1672,1672,1672,1672,0
|
|
20240604,162900,303842257,1672,1672,1672,1672,0
|
|
20240604,162800,303842257,1672,1672,1672,1672,0
|
|
20240604,162700,303842257,1672,1672,1672,1672,0
|
|
20240604,162600,303842257,1672,1672,1672,1672,0
|
|
20240604,162500,303842257,1672,1672,1672,1672,0
|
|
20240604,162400,303842257,1672,1672,1672,1672,0
|
|
20240604,162300,303842257,1672,1672,1672,1672,0
|
|
20240604,162200,303842257,1672,1672,1672,1672,0
|
|
20240604,162100,303842257,1672,1672,1672,1672,0
|
|
20240604,162000,303842257,1672,1672,1672,1672,0
|
|
20240604,161900,303842257,1672,1672,1672,1672,0
|
|
20240604,161800,303842257,1672,1672,1672,1672,0
|
|
20240604,161700,303842257,1672,1672,1672,1672,0
|
|
20240604,161600,303842257,1672,1672,1672,1672,0
|
|
20240604,161500,303842257,1672,1672,1672,1672,0
|
|
20240604,161400,303842257,1672,1672,1672,1672,0
|
|
20240604,161300,303842257,1672,1672,1672,1672,0
|
|
20240604,161200,303842257,1672,1672,1672,1672,0
|
|
20240604,161100,303842257,1672,1672,1672,1672,0
|
|
20240604,161000,303842257,1672,1672,1672,1672,2540
|
|
20240604,160900,303842257,1672,1672,1672,1672,0
|
|
20240604,160800,303842257,1672,1672,1672,1672,0
|
|
20240604,160700,303842257,1672,1672,1672,1672,0
|
|
20240604,160600,303842257,1672,1672,1672,1672,0
|
|
20240604,160500,303842257,1672,1672,1672,1672,0
|
|
20240604,160400,303842257,1672,1672,1672,1672,0
|
|
20240604,160300,303842257,1672,1672,1672,1672,0
|
|
20240604,160200,303842257,1672,1672,1672,1672,0
|
|
20240604,160100,303842257,1672,1672,1672,1672,0
|
|
20240604,160000,303842257,1672,1672,1672,1672,0
|
|
20240604,155900,303842257,1672,1672,1672,1672,0
|
|
20240604,155800,303842257,1672,1672,1672,1672,0
|
|
20240604,155700,303842257,1672,1672,1672,1672,0
|
|
20240604,155600,303842257,1672,1672,1672,1672,0
|
|
20240604,155500,303842257,1672,1672,1672,1672,0
|
|
20240604,155400,303842257,1672,1672,1672,1672,0
|
|
20240604,155300,303842257,1672,1672,1672,1672,0
|
|
20240604,155200,303842257,1672,1672,1672,1672,0
|
|
20240604,155100,303842257,1672,1672,1672,1672,0
|
|
20240604,155000,303842257,1672,1672,1672,1672,0
|
|
20240604,154900,303842257,1672,1672,1672,1672,0
|
|
20240604,154800,303842257,1672,1672,1672,1672,0
|
|
20240604,154700,303842257,1672,1672,1672,1672,0
|
|
20240604,154600,303842257,1672,1672,1672,1672,0
|
|
20240604,154500,303842257,1672,1672,1672,1672,0
|
|
20240604,154400,303842257,1672,1672,1672,1672,0
|
|
20240604,154300,303842257,1672,1672,1672,1672,0
|
|
20240604,154200,303842257,1672,1672,1672,1672,0
|
|
20240604,154100,303842257,1672,1672,1672,1672,0
|
|
20240604,154000,303842257,1672,1672,1672,1672,2540
|
|
20240604,153900,303842257,1672,1672,1672,1672,0
|
|
20240604,153800,303842257,1672,1672,1672,1672,0
|
|
20240604,153700,303842257,1672,1672,1672,1672,0
|
|
20240604,153600,303842257,1672,1672,1672,1672,0
|
|
20240604,153500,303842257,1672,1672,1672,1672,0
|
|
20240604,153400,303842257,1672,1672,1672,1672,0
|
|
20240604,153300,303842257,1672,1672,1672,1672,0
|
|
20240604,153200,303842257,1672,1672,1672,1672,0
|
|
20240604,153100,303842257,1672,1672,1672,1672,0
|
|
20240604,153000,303842257,1672,1672,1672,1672,2540
|
|
20240604,152900,299595377,1671,1671,1671,1671,0
|
|
20240604,152800,299595377,1671,1671,1671,1671,0
|
|
20240604,152700,299595377,1671,1671,1671,1671,0
|
|
20240604,152600,299595377,1671,1671,1671,1671,0
|
|
20240604,152500,299595377,1671,1671,1671,1671,0
|
|
20240604,152400,299595377,1671,1671,1671,1671,0
|
|
20240604,152300,299595377,1671,1671,1671,1671,0
|
|
20240604,152200,299595377,1671,1671,1671,1671,0
|
|
20240604,152100,299595377,1671,1671,1671,1671,0
|
|
20240604,152000,299595377,1671,1671,1671,1671,0
|
|
20240604,151900,299595377,1671,1672,1672,1671,2479
|
|
20240604,151800,295450572,1671,1671,1671,1671,200
|
|
20240604,151700,295116372,1671,1671,1671,1671,4
|
|
20240604,151600,295109688,1670,1670,1670,1670,0
|
|
20240604,151500,295109688,1670,1670,1670,1670,83
|
|
20240604,151400,294971078,1670,1670,1670,1670,80
|
|
20240604,151300,294837478,1673,1670,1673,1670,326
|
|
20240604,151200,294292461,1670,1671,1671,1670,81
|
|
20240604,151100,294157189,1670,1670,1670,1670,0
|
|
20240604,151000,294157189,1670,1670,1670,1670,0
|
|
20240604,150900,294157189,1670,1670,1670,1670,0
|
|
20240604,150800,294157189,1670,1670,1670,1670,75
|
|
20240604,150700,294031939,1670,1670,1670,1670,0
|
|
20240604,150600,294031939,1670,1670,1670,1670,0
|
|
20240604,150500,294031939,1670,1670,1670,1670,0
|
|
20240604,150400,294031939,1670,1674,1674,1670,1333
|
|
20240604,150300,291805629,1674,1674,1674,1674,5184
|
|
20240604,150200,283127613,1674,1674,1674,1674,130
|
|
20240604,150100,282909993,1675,1675,1675,1675,200
|
|
20240604,150000,282574993,1675,1675,1675,1675,0
|
|
20240604,145900,282574993,1675,1675,1675,1675,17
|
|
20240604,145800,282546518,1674,1675,1675,1674,262
|
|
20240604,145700,282107731,1675,1675,1675,1675,0
|
|
20240604,145600,282107731,1675,1675,1675,1675,2
|
|
20240604,145500,282104381,1674,1674,1674,1674,0
|
|
20240604,145400,282104381,1674,1675,1675,1674,5
|
|
20240604,145300,282096007,1675,1675,1675,1674,2505
|
|
20240604,145200,277901132,1674,1675,1675,1674,21
|
|
20240604,145100,277865958,1675,1675,1675,1675,50
|
|
20240604,145000,277782208,1674,1674,1674,1674,0
|
|
20240604,144900,277782208,1674,1674,1674,1674,0
|
|
20240604,144800,277782208,1674,1674,1674,1674,0
|
|
20240604,144700,277782208,1674,1674,1674,1674,396
|
|
20240604,144600,277119304,1674,1674,1674,1674,3497
|
|
20240604,144500,271265326,1674,1674,1674,1674,20
|
|
20240604,144400,271231846,1674,1674,1674,1674,0
|
|
20240604,144300,271231846,1674,1674,1674,1674,2
|
|
20240604,144200,271228498,1668,1668,1668,1668,1729
|
|
20240604,144100,268344526,1668,1668,1668,1668,64
|
|
20240604,144000,268237774,1668,1669,1669,1668,400
|
|
20240604,143900,267570559,1669,1669,1669,1669,0
|
|
20240604,143800,267570559,1669,1669,1669,1669,0
|
|
20240604,143700,267570559,1669,1669,1669,1669,0
|
|
20240604,143600,267570559,1669,1672,1672,1669,1988
|
|
20240604,143500,264251434,1672,1672,1672,1672,100
|
|
20240604,143400,264084234,1672,1672,1672,1672,0
|
|
20240604,143300,264084234,1672,1672,1672,1672,0
|
|
20240604,143200,264084234,1672,1673,1673,1672,87
|
|
20240604,143100,263938695,1673,1674,1674,1673,1064
|
|
20240604,143000,262157623,1674,1674,1674,1674,0
|
|
20240604,142900,262157623,1674,1674,1674,1674,10
|
|
20240604,142800,262140883,1673,1673,1673,1673,60
|
|
20240604,142700,262040503,1672,1672,1672,1672,0
|
|
20240604,142600,262040503,1672,1671,1672,1670,69
|
|
20240604,142500,261925258,1672,1673,1673,1672,418
|
|
20240604,142400,261226224,1670,1670,1670,1670,30
|
|
20240604,142300,261176124,1668,1668,1668,1668,0
|
|
20240604,142200,261176124,1668,1668,1668,1668,0
|
|
20240604,142100,261176124,1668,1669,1669,1668,832
|
|
20240604,142000,259788316,1669,1669,1669,1669,0
|
|
20240604,141900,259788316,1669,1669,1669,1669,0
|
|
20240604,141800,259788316,1669,1669,1669,1669,0
|
|
20240604,141700,259788316,1669,1669,1669,1669,0
|
|
20240604,141600,259788316,1669,1669,1669,1669,64
|
|
20240604,141500,259681500,1674,1674,1674,1674,0
|
|
20240604,141400,259681500,1674,1674,1674,1674,0
|
|
20240604,141300,259681500,1674,1674,1674,1674,1
|
|
20240604,141200,259679826,1669,1669,1669,1669,0
|
|
20240604,141100,259679826,1669,1670,1670,1669,360
|
|
20240604,141000,259078966,1669,1669,1669,1669,0
|
|
20240604,140900,259078966,1669,1669,1669,1669,0
|
|
20240604,140800,259078966,1669,1669,1669,1669,0
|
|
20240604,140700,259078966,1669,1669,1669,1669,0
|
|
20240604,140600,259078966,1669,1669,1669,1669,64
|
|
20240604,140500,258972150,1669,1670,1670,1669,10
|
|
20240604,140400,258955459,1669,1669,1669,1669,0
|
|
20240604,140300,258955459,1669,1669,1669,1669,0
|
|
20240604,140200,258955459,1669,1669,1669,1669,90
|
|
20240604,140100,258805249,1669,1670,1670,1669,64
|
|
20240604,140000,258698431,1674,1674,1674,1674,0
|
|
20240604,135900,258698431,1674,1674,1674,1674,1
|
|
20240604,135800,258696757,1668,1668,1668,1668,0
|
|
20240604,135700,258696757,1668,1668,1668,1668,0
|
|
20240604,135600,258696757,1668,1668,1668,1668,64
|
|
20240604,135500,258590005,1674,1669,1674,1668,455
|
|
20240604,135400,257831058,1668,1668,1668,1668,0
|
|
20240604,135300,257831058,1668,1668,1668,1668,0
|
|
20240604,135200,257831058,1668,1668,1668,1668,0
|
|
20240604,135100,257831058,1668,1668,1668,1668,64
|
|
20240604,135000,257724306,1668,1668,1668,1668,0
|
|
20240604,134900,257724306,1668,1668,1668,1668,0
|
|
20240604,134800,257724306,1668,1668,1668,1668,0
|
|
20240604,134700,257724306,1668,1668,1668,1668,0
|
|
20240604,134600,257724306,1668,1668,1668,1668,1360
|
|
20240604,134500,255455826,1669,1669,1669,1669,0
|
|
20240604,134400,255455826,1669,1669,1669,1669,0
|
|
20240604,134300,255455826,1669,1669,1669,1669,0
|
|
20240604,134200,255455826,1669,1669,1669,1669,886
|
|
20240604,134100,253977092,1669,1669,1669,1669,64
|
|
20240604,134000,253870276,1670,1670,1670,1670,33
|
|
20240604,133900,253815166,1670,1670,1670,1670,651
|
|
20240604,133800,252727996,1675,1670,1675,1670,103
|
|
20240604,133700,252555726,1670,1670,1670,1670,0
|
|
20240604,133600,252555726,1670,1670,1670,1670,146
|
|
20240604,133500,252311906,1675,1675,1675,1675,968
|
|
20240604,133400,250690506,1670,1674,1674,1670,80
|
|
20240604,133300,250556896,1675,1675,1675,1675,112
|
|
20240604,133200,250369296,1675,1675,1675,1675,1
|
|
20240604,133100,250367621,1670,1670,1670,1670,64
|
|
20240604,133000,250260741,1670,1670,1670,1670,15
|
|
20240604,132900,250235691,1670,1670,1670,1670,0
|
|
20240604,132800,250235691,1670,1670,1670,1670,0
|
|
20240604,132700,250235691,1670,1670,1670,1670,0
|
|
20240604,132600,250235691,1670,1671,1671,1670,64
|
|
20240604,132500,250128800,1671,1671,1671,1671,0
|
|
20240604,132400,250128800,1671,1671,1671,1671,0
|
|
20240604,132300,250128800,1671,1671,1671,1671,0
|
|
20240604,132200,250128800,1671,1671,1671,1671,0
|
|
20240604,132100,250128800,1671,1672,1672,1671,65
|
|
20240604,132000,250020175,1673,1673,1673,1673,8
|
|
20240604,131900,250006791,1670,1670,1670,1670,0
|
|
20240604,131800,250006791,1670,1670,1670,1670,0
|
|
20240604,131700,250006791,1670,1670,1670,1670,0
|
|
20240604,131600,250006791,1670,1671,1671,1670,65
|
|
20240604,131500,249898221,1671,1672,1672,1671,519
|
|
20240604,131400,249030735,1673,1673,1673,1673,25
|
|
20240604,131300,248988910,1673,1673,1673,1673,0
|
|
20240604,131200,248988910,1673,1673,1673,1673,10
|
|
20240604,131100,248972180,1672,1672,1672,1672,0
|
|
20240604,131000,248972180,1672,1672,1672,1672,65
|
|
20240604,130900,248863500,1673,1673,1673,1673,0
|
|
20240604,130800,248863500,1673,1673,1673,1673,0
|
|
20240604,130700,248863500,1673,1673,1673,1673,312
|
|
20240604,130600,248341524,1674,1674,1674,1674,0
|
|
20240604,130500,248341524,1674,1674,1674,1674,512
|
|
20240604,130400,247484436,1674,1674,1674,1674,0
|
|
20240604,130300,247484436,1674,1674,1674,1674,19
|
|
20240604,130200,247452630,1675,1675,1675,1675,0
|
|
20240604,130100,247452630,1675,1675,1675,1675,1
|
|
20240604,130000,247450955,1675,1675,1675,1675,0
|
|
20240604,125900,247450955,1675,1675,1675,1675,50
|
|
20240604,125800,247367205,1675,1675,1675,1675,46
|
|
20240604,125700,247290155,1675,1675,1675,1675,6
|
|
20240604,125600,247280105,1674,1674,1674,1674,0
|
|
20240604,125500,247280105,1674,1674,1674,1674,0
|
|
20240604,125400,247280105,1674,1675,1675,1674,1832
|
|
20240604,125300,244213335,1675,1675,1675,1675,0
|
|
20240604,125200,244213335,1675,1675,1675,1675,2
|
|
20240604,125100,244209985,1675,1675,1675,1675,31
|
|
20240604,125000,244158060,1676,1676,1676,1676,0
|
|
20240604,124900,244158060,1676,1676,1676,1676,850
|
|
20240604,124800,242733460,1676,1676,1676,1676,160
|
|
20240604,124700,242465300,1676,1676,1676,1676,10
|
|
20240604,124600,242448540,1676,1676,1676,1676,50
|
|
20240604,124500,242364740,1676,1676,1676,1676,108
|
|
20240604,124400,242183732,1677,1677,1677,1677,0
|
|
20240604,124300,242183732,1677,1677,1677,1677,0
|
|
20240604,124200,242183732,1677,1677,1677,1677,0
|
|
20240604,124100,242183732,1677,1677,1677,1677,10
|
|
20240604,124000,242166962,1677,1677,1677,1677,0
|
|
20240604,123900,242166962,1677,1677,1677,1677,0
|
|
20240604,123800,242166962,1677,1677,1677,1677,0
|
|
20240604,123700,242166962,1677,1677,1677,1677,0
|
|
20240604,123600,242166962,1677,1677,1677,1677,1
|
|
20240604,123500,242165285,1679,1679,1679,1679,0
|
|
20240604,123400,242165285,1679,1679,1679,1679,0
|
|
20240604,123300,242165285,1679,1679,1679,1679,0
|
|
20240604,123200,242165285,1679,1679,1679,1679,0
|
|
20240604,123100,242165285,1679,1679,1679,1679,0
|
|
20240604,123000,242165285,1679,1679,1679,1679,0
|
|
20240604,122900,242165285,1679,1679,1679,1679,0
|
|
20240604,122800,242165285,1679,1679,1679,1679,0
|
|
20240604,122700,242165285,1679,1679,1679,1679,5
|
|
20240604,122600,242156890,1680,1680,1680,1680,0
|
|
20240604,122500,242156890,1680,1680,1680,1680,0
|
|
20240604,122400,242156890,1680,1680,1680,1680,0
|
|
20240604,122300,242156890,1680,1680,1680,1680,0
|
|
20240604,122200,242156890,1680,1680,1680,1680,0
|
|
20240604,122100,242156890,1680,1680,1680,1680,50
|
|
20240604,122000,242072890,1669,1681,1681,1669,503
|
|
20240604,121900,241233276,1682,1674,1682,1674,2
|
|
20240604,121800,241229920,1671,1671,1671,1671,0
|
|
20240604,121700,241229920,1671,1674,1674,1671,16
|
|
20240604,121600,241203181,1674,1674,1674,1674,0
|
|
20240604,121500,241203181,1674,1674,1674,1674,0
|
|
20240604,121400,241203181,1674,1674,1674,1674,0
|
|
20240604,121300,241203181,1674,1674,1674,1674,1216
|
|
20240604,121200,239167597,1685,1685,1685,1685,0
|
|
20240604,121100,239167597,1685,1685,1685,1685,0
|
|
20240604,121000,239167597,1685,1685,1685,1685,0
|
|
20240604,120900,239167597,1685,1685,1685,1685,0
|
|
20240604,120800,239167597,1685,1685,1685,1685,0
|
|
20240604,120700,239167597,1685,1685,1685,1685,2471
|
|
20240604,120600,235003962,1685,1685,1685,1685,0
|
|
20240604,120500,235003962,1685,1685,1685,1685,0
|
|
20240604,120400,235003962,1685,1685,1685,1685,0
|
|
20240604,120300,235003962,1685,1682,1685,1682,3000
|
|
20240604,120200,229950525,1685,1685,1685,1685,0
|
|
20240604,120100,229950525,1685,1685,1685,1685,0
|
|
20240604,120000,229950525,1685,1671,1685,1671,2000
|
|
20240604,115900,226589037,1672,1672,1672,1672,0
|
|
20240604,115800,226589037,1672,1672,1672,1672,0
|
|
20240604,115700,226589037,1672,1672,1672,1672,0
|
|
20240604,115600,226589037,1672,1672,1672,1672,0
|
|
20240604,115500,226589037,1672,1672,1672,1672,33
|
|
20240604,115400,226533861,1672,1672,1672,1672,668
|
|
20240604,115300,225416965,1672,1672,1672,1672,2
|
|
20240604,115200,225413621,1672,1672,1672,1672,60
|
|
20240604,115100,225313301,1669,1669,1669,1669,0
|
|
20240604,115000,225313301,1669,1669,1669,1669,0
|
|
20240604,114900,225313301,1669,1669,1669,1669,0
|
|
20240604,114800,225313301,1669,1669,1669,1669,0
|
|
20240604,114700,225313301,1669,1669,1669,1669,80
|
|
20240604,114600,225179781,1669,1669,1669,1669,0
|
|
20240604,114500,225179781,1669,1669,1669,1669,0
|
|
20240604,114400,225179781,1669,1669,1669,1669,0
|
|
20240604,114300,225179781,1669,1669,1669,1669,0
|
|
20240604,114200,225179781,1669,1669,1669,1669,1000
|
|
20240604,114100,223510781,1667,1667,1667,1667,0
|
|
20240604,114000,223510781,1667,1667,1667,1667,0
|
|
20240604,113900,223510781,1667,1667,1667,1667,0
|
|
20240604,113800,223510781,1667,1667,1667,1667,0
|
|
20240604,113700,223510781,1667,1667,1667,1667,0
|
|
20240604,113600,223510781,1667,1667,1667,1667,0
|
|
20240604,113500,223510781,1667,1667,1667,1667,0
|
|
20240604,113400,223510781,1667,1667,1667,1667,0
|
|
20240604,113300,223510781,1667,1667,1667,1667,0
|
|
20240604,113200,223510781,1667,1668,1668,1667,1478
|
|
20240604,113100,221046826,1667,1667,1667,1667,0
|
|
20240604,113000,221046826,1667,1667,1667,1667,0
|
|
20240604,112900,221046826,1667,1667,1667,1667,20
|
|
20240604,112800,221013486,1666,1666,1666,1666,0
|
|
20240604,112700,221013486,1666,1666,1666,1666,0
|
|
20240604,112600,221013486,1666,1670,1670,1666,15747
|
|
20240604,112500,194765321,1678,1678,1678,1678,0
|
|
20240604,112400,194765321,1678,1678,1678,1678,1035
|
|
20240604,112300,193028591,1668,1672,1672,1668,15780
|
|
20240604,112200,166678569,1673,1679,1679,1673,11821
|
|
20240604,112100,146884453,1679,1679,1679,1679,0
|
|
20240604,112000,146884453,1679,1679,1679,1679,0
|
|
20240604,111900,146884453,1679,1679,1679,1679,0
|
|
20240604,111800,146884453,1679,1679,1679,1679,7
|
|
20240604,111700,146872700,1679,1679,1679,1679,10006
|
|
20240604,111600,130072626,1677,1677,1677,1677,0
|
|
20240604,111500,130072626,1677,1678,1678,1677,51
|
|
20240604,111400,129987049,1679,1679,1679,1679,380
|
|
20240604,111300,129349029,1678,1683,1683,1678,6282
|
|
20240604,111200,118802611,1683,1683,1683,1683,0
|
|
20240604,111100,118802611,1683,1683,1683,1683,1
|
|
20240604,111000,118800928,1683,1683,1683,1683,0
|
|
20240604,110900,118800928,1683,1683,1683,1683,0
|
|
20240604,110800,118800928,1683,1683,1683,1683,0
|
|
20240604,110700,118800928,1683,1683,1683,1683,0
|
|
20240604,110600,118800928,1683,1683,1683,1683,332
|
|
20240604,110500,118242172,1683,1683,1683,1683,0
|
|
20240604,110400,118242172,1683,1683,1683,1683,0
|
|
20240604,110300,118242172,1683,1683,1683,1683,1045
|
|
20240604,110200,116483437,1682,1682,1682,1682,0
|
|
20240604,110100,116483437,1682,1682,1682,1682,0
|
|
20240604,110000,116483437,1682,1682,1682,1682,0
|
|
20240604,105900,116483437,1682,1682,1682,1682,640
|
|
20240604,105800,115406957,1682,1682,1682,1682,0
|
|
20240604,105700,115406957,1682,1682,1682,1682,0
|
|
20240604,105600,115406957,1682,1681,1682,1681,719
|
|
20240604,105500,114198258,1680,1680,1680,1680,0
|
|
20240604,105400,114198258,1680,1681,1681,1680,12
|
|
20240604,105300,114178090,1681,1681,1681,1681,0
|
|
20240604,105200,114178090,1681,1681,1681,1681,4
|
|
20240604,105100,114171366,1680,1680,1680,1680,0
|
|
20240604,105000,114171366,1680,1680,1680,1680,0
|
|
20240604,104900,114171366,1680,1680,1680,1680,0
|
|
20240604,104800,114171366,1680,1680,1680,1680,42
|
|
20240604,104700,114100806,1680,1680,1680,1680,50
|
|
20240604,104600,114016806,1678,1678,1678,1678,51
|
|
20240604,104500,113931228,1680,1680,1680,1680,0
|
|
20240604,104400,113931228,1680,1680,1680,1680,29
|
|
20240604,104300,113882508,1680,1678,1680,1678,50
|
|
20240604,104200,113798588,1678,1678,1678,1678,0
|
|
20240604,104100,113798588,1678,1678,1678,1678,0
|
|
20240604,104000,113798588,1678,1678,1678,1678,30
|
|
20240604,103900,113748248,1679,1679,1679,1679,32
|
|
20240604,103800,113694520,1680,1680,1680,1680,0
|
|
20240604,103700,113694520,1680,1680,1680,1680,0
|
|
20240604,103600,113694520,1680,1680,1680,1680,274
|
|
20240604,103500,113234200,1681,1681,1681,1681,0
|
|
20240604,103400,113234200,1681,1681,1681,1681,0
|
|
20240604,103300,113234200,1681,1681,1681,1681,1000
|
|
20240604,103200,111553200,1681,1681,1681,1681,7
|
|
20240604,103100,111541433,1681,1681,1681,1681,0
|
|
20240604,103000,111541433,1681,1681,1681,1681,6
|
|
20240604,102900,111531347,1680,1680,1680,1680,1
|
|
20240604,102800,111529667,1680,1680,1680,1680,31
|
|
20240604,102700,111477587,1678,1678,1678,1678,0
|
|
20240604,102600,111477587,1678,1678,1678,1678,51
|
|
20240604,102500,111392009,1678,1678,1678,1678,0
|
|
20240604,102400,111392009,1678,1678,1678,1678,0
|
|
20240604,102300,111392009,1678,1679,1679,1678,5235
|
|
20240604,102200,102607654,1681,1681,1681,1681,1
|
|
20240604,102100,102605973,1681,1681,1681,1681,0
|
|
20240604,102000,102605973,1681,1681,1681,1681,1
|
|
20240604,101900,102604292,1681,1681,1681,1681,5
|
|
20240604,101800,102595887,1678,1678,1678,1678,0
|
|
20240604,101700,102595887,1678,1678,1678,1678,1
|
|
20240604,101600,102594209,1678,1678,1678,1678,51
|
|
20240604,101500,102508631,1678,1678,1678,1678,0
|
|
20240604,101400,102508631,1678,1678,1678,1678,0
|
|
20240604,101300,102508631,1678,1678,1678,1678,0
|
|
20240604,101200,102508631,1678,1678,1678,1678,3
|
|
20240604,101100,102503597,1681,1681,1681,1681,0
|
|
20240604,101000,102503597,1681,1681,1681,1681,24
|
|
20240604,100900,102463253,1681,1681,1681,1681,7
|
|
20240604,100800,102451486,1678,1678,1678,1678,0
|
|
20240604,100700,102451486,1678,1678,1678,1678,0
|
|
20240604,100600,102451486,1678,1679,1679,1678,170
|
|
20240604,100500,102166113,1681,1681,1681,1681,30
|
|
20240604,100400,102115683,1681,1681,1681,1681,0
|
|
20240604,100300,102115683,1681,1681,1681,1681,0
|
|
20240604,100200,102115683,1681,1681,1681,1681,151
|
|
20240604,100100,101861852,1681,1681,1681,1681,164
|
|
20240604,100000,101586168,1681,1681,1681,1681,0
|
|
20240604,095900,101586168,1681,1680,1681,1678,7018
|
|
20240604,095800,89802512,1680,1677,1680,1677,982
|
|
20240604,095700,88155169,1677,1677,1677,1676,28
|
|
20240604,095600,88108219,1677,1674,1677,1674,53
|
|
20240604,095500,88019491,1674,1677,1677,1674,51
|
|
20240604,095400,87934114,1677,1677,1677,1677,2
|
|
20240604,095300,87930760,1674,1674,1678,1674,1523
|
|
20240604,095200,85381254,1674,1675,1675,1674,104
|
|
20240604,095100,85207157,1674,1674,1674,1674,0
|
|
20240604,095000,85207157,1674,1676,1676,1674,1789
|
|
20240604,094900,82210957,1676,1676,1676,1676,50
|
|
20240604,094800,82127157,1676,1676,1676,1676,1675
|
|
20240604,094700,79319857,1676,1676,1676,1676,0
|
|
20240604,094600,79319857,1676,1678,1678,1676,51
|
|
20240604,094500,79234353,1679,1679,1679,1679,0
|
|
20240604,094400,79234353,1679,1679,1679,1679,0
|
|
20240604,094300,79234353,1679,1679,1679,1679,104
|
|
20240604,094200,79059737,1679,1679,1679,1679,0
|
|
20240604,094100,79059737,1679,1679,1679,1679,300
|
|
20240604,094000,78556037,1679,1679,1679,1679,15
|
|
20240604,093900,78530852,1676,1676,1676,1676,1
|
|
20240604,093800,78529176,1675,1675,1675,1675,1791
|
|
20240604,093700,75529251,1675,1675,1675,1675,6
|
|
20240604,093600,75519201,1675,1675,1675,1675,51
|
|
20240604,093500,75433776,1676,1676,1676,1676,0
|
|
20240604,093400,75433776,1676,1676,1676,1675,2167
|
|
20240604,093300,71802051,1676,1676,1676,1676,0
|
|
20240604,093200,71802051,1676,1675,1676,1675,1025
|
|
20240604,093100,70084277,1674,1674,1674,1674,0
|
|
20240604,093000,70084277,1674,1674,1674,1674,1
|
|
20240604,092900,70082603,1674,1676,1676,1674,5136
|
|
20240604,092800,61475762,1676,1679,1679,1676,631
|
|
20240604,092700,60417788,1680,1678,1680,1678,500
|
|
20240604,092600,59578578,1677,1677,1677,1677,51
|
|
20240604,092500,59493051,1677,1677,1677,1677,57
|
|
20240604,092400,59397462,1677,1677,1677,1677,582
|
|
20240604,092300,58421448,1677,1678,1678,1677,329
|
|
20240604,092200,57869590,1678,1679,1679,1678,233
|
|
20240604,092100,57478466,1679,1678,1679,1678,2135
|
|
20240604,092000,53893869,1678,1677,1678,1677,37
|
|
20240604,091900,53831795,1676,1676,1676,1676,559
|
|
20240604,091800,52894911,1676,1680,1680,1675,9626
|
|
20240604,091700,36737151,1679,1686,1686,1679,4900
|
|
20240604,091600,28508740,1687,1684,1687,1680,643
|
|
20240604,091500,27424553,1685,1685,1685,1685,0
|
|
20240604,091400,27424553,1685,1685,1685,1685,0
|
|
20240604,091300,27424553,1685,1685,1685,1685,0
|
|
20240604,091200,27424553,1685,1682,1685,1680,948
|
|
20240604,091100,25831473,1681,1681,1681,1681,0
|
|
20240604,091000,25831473,1681,1681,1681,1681,0
|
|
20240604,090900,25831473,1681,1681,1681,1681,234
|
|
20240604,090800,25438119,1681,1681,1681,1681,178
|
|
20240604,090700,25138901,1680,1680,1680,1679,270
|
|
20240604,090600,24685319,1680,1680,1680,1679,194
|
|
20240604,090500,24359473,1681,1683,1683,1680,834
|
|
20240604,090400,22957956,1694,1694,1694,1694,0
|
|
20240604,090300,22957956,1694,1694,1694,1694,150
|
|
20240604,090200,22703856,1694,1683,1695,1683,130
|
|
20240604,090100,22484592,1689,1693,1693,1689,501
|
|
20240604,090000,21637399,1694,1683,1695,1681,12850
|