626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192300,521533778,308,308,308,308,27149
|
|
20240607,192200,521533778,308,308,308,308,0
|
|
20240607,192100,521533778,308,308,308,308,0
|
|
20240607,192000,521533778,308,308,308,308,0
|
|
20240607,191900,521533778,308,308,308,308,0
|
|
20240607,191800,521533778,308,308,308,308,0
|
|
20240607,191700,521533778,308,308,308,308,0
|
|
20240607,191600,521533778,308,308,308,308,0
|
|
20240607,191500,521533778,308,308,308,308,0
|
|
20240607,191400,521533778,308,308,308,308,0
|
|
20240607,191300,521533778,308,308,308,308,0
|
|
20240607,191200,521533778,308,308,308,308,0
|
|
20240607,191100,521533778,308,308,308,308,0
|
|
20240607,191000,521533778,308,308,308,308,0
|
|
20240607,190900,521533778,308,308,308,308,0
|
|
20240607,190800,521533778,308,308,308,308,0
|
|
20240607,190700,521533778,308,308,308,308,0
|
|
20240607,190600,521533778,308,308,308,308,0
|
|
20240607,190500,521533778,308,308,308,308,0
|
|
20240607,190400,521533778,308,308,308,308,0
|
|
20240607,190300,521533778,308,308,308,308,0
|
|
20240607,190200,521533778,308,308,308,308,0
|
|
20240607,190100,521533778,308,308,308,308,0
|
|
20240607,190000,521533778,308,308,308,308,0
|
|
20240607,185900,521533778,308,308,308,308,0
|
|
20240607,185800,521533778,308,308,308,308,0
|
|
20240607,185700,521533778,308,308,308,308,0
|
|
20240607,185600,521533778,308,308,308,308,0
|
|
20240607,185500,521533778,308,308,308,308,0
|
|
20240607,185400,521533778,308,308,308,308,0
|
|
20240607,185300,521533778,308,308,308,308,27149
|
|
20240607,185200,521533778,308,308,308,308,0
|
|
20240607,185100,521533778,308,308,308,308,0
|
|
20240607,185000,521533778,308,308,308,308,0
|
|
20240607,184900,521533778,308,308,308,308,0
|
|
20240607,184800,521533778,308,308,308,308,0
|
|
20240607,184700,521533778,308,308,308,308,0
|
|
20240607,184600,521533778,308,308,308,308,0
|
|
20240607,184500,521533778,308,308,308,308,0
|
|
20240607,184400,521533778,308,308,308,308,0
|
|
20240607,184300,521533778,308,308,308,308,0
|
|
20240607,184200,521533778,308,308,308,308,0
|
|
20240607,184100,521533778,308,308,308,308,0
|
|
20240607,184000,521533778,308,308,308,308,0
|
|
20240607,183900,521533778,308,308,308,308,0
|
|
20240607,183800,521533778,308,308,308,308,0
|
|
20240607,183700,521533778,308,308,308,308,0
|
|
20240607,183600,521533778,308,308,308,308,0
|
|
20240607,183500,521533778,308,308,308,308,0
|
|
20240607,183400,521533778,308,308,308,308,0
|
|
20240607,183300,521533778,308,308,308,308,0
|
|
20240607,183200,521533778,308,308,308,308,0
|
|
20240607,183100,521533778,308,308,308,308,0
|
|
20240607,183000,521533778,308,308,308,308,0
|
|
20240607,182900,521533778,308,308,308,308,0
|
|
20240607,182800,521533778,308,308,308,308,0
|
|
20240607,182700,521533778,308,308,308,308,0
|
|
20240607,182600,521533778,308,308,308,308,0
|
|
20240607,182500,521533778,308,308,308,308,0
|
|
20240607,182400,521533778,308,308,308,308,0
|
|
20240607,182300,521533778,308,308,308,308,27149
|
|
20240607,182200,521533778,308,308,308,308,0
|
|
20240607,182100,521533778,308,308,308,308,0
|
|
20240607,182000,521533778,308,308,308,308,0
|
|
20240607,181900,521533778,308,308,308,308,0
|
|
20240607,181800,521533778,308,308,308,308,0
|
|
20240607,181700,521533778,308,308,308,308,0
|
|
20240607,181600,521533778,308,308,308,308,0
|
|
20240607,181500,521533778,308,308,308,308,0
|
|
20240607,181400,521533778,308,308,308,308,0
|
|
20240607,181300,521533778,308,308,308,308,0
|
|
20240607,181200,521533778,308,308,308,308,0
|
|
20240607,181100,521533778,308,308,308,308,0
|
|
20240607,181000,521533778,308,308,308,308,0
|
|
20240607,180900,521533778,308,308,308,308,0
|
|
20240607,180800,521533778,308,308,308,308,0
|
|
20240607,180700,521533778,308,308,308,308,0
|
|
20240607,180600,521533778,308,308,308,308,0
|
|
20240607,180500,521533778,308,308,308,308,0
|
|
20240607,180400,521533778,308,308,308,308,0
|
|
20240607,180300,521533778,308,308,308,308,0
|
|
20240607,180200,521533778,308,308,308,308,0
|
|
20240607,180100,521533778,308,308,308,308,0
|
|
20240607,180000,521533778,308,308,308,308,0
|
|
20240607,175900,521533778,308,308,308,308,0
|
|
20240607,175800,521533778,308,308,308,308,0
|
|
20240607,175700,521533778,308,308,308,308,0
|
|
20240607,175600,521533778,308,308,308,308,0
|
|
20240607,175500,521533778,308,308,308,308,0
|
|
20240607,175400,521533778,308,308,308,308,0
|
|
20240607,175300,521533778,308,308,308,308,27149
|
|
20240607,175200,521533778,308,308,308,308,0
|
|
20240607,175100,521533778,308,308,308,308,0
|
|
20240607,175000,521533778,308,308,308,308,0
|
|
20240607,174900,521533778,308,308,308,308,0
|
|
20240607,174800,521533778,308,308,308,308,0
|
|
20240607,174700,521533778,308,308,308,308,0
|
|
20240607,174600,521533778,308,308,308,308,0
|
|
20240607,174500,521533778,308,308,308,308,0
|
|
20240607,174400,521533778,308,308,308,308,0
|
|
20240607,174300,521533778,308,308,308,308,0
|
|
20240607,174200,521533778,308,308,308,308,0
|
|
20240607,174100,521533778,308,308,308,308,0
|
|
20240607,174000,521533778,308,308,308,308,0
|
|
20240607,173900,521533778,308,308,308,308,0
|
|
20240607,173800,521533778,308,308,308,308,0
|
|
20240607,173700,521533778,308,308,308,308,0
|
|
20240607,173600,521533778,308,308,308,308,0
|
|
20240607,173500,521533778,308,308,308,308,0
|
|
20240607,173400,521533778,308,308,308,308,0
|
|
20240607,173300,521533778,308,308,308,308,0
|
|
20240607,173200,521533778,308,308,308,308,0
|
|
20240607,173100,521533778,308,308,308,308,0
|
|
20240607,173000,521533778,308,308,308,308,0
|
|
20240607,172900,521533778,308,308,308,308,0
|
|
20240607,172800,521533778,308,308,308,308,0
|
|
20240607,172700,521533778,308,308,308,308,0
|
|
20240607,172600,521533778,308,308,308,308,0
|
|
20240607,172500,521533778,308,308,308,308,0
|
|
20240607,172400,521533778,308,308,308,308,0
|
|
20240607,172300,521533778,308,308,308,308,27149
|
|
20240607,172200,521533778,308,308,308,308,0
|
|
20240607,172100,521533778,308,308,308,308,0
|
|
20240607,172000,521533778,308,308,308,308,0
|
|
20240607,171900,521533778,308,308,308,308,0
|
|
20240607,171800,521533778,308,308,308,308,0
|
|
20240607,171700,521533778,308,308,308,308,0
|
|
20240607,171600,521533778,308,308,308,308,0
|
|
20240607,171500,521533778,308,308,308,308,0
|
|
20240607,171400,521533778,308,308,308,308,0
|
|
20240607,171300,521533778,308,308,308,308,0
|
|
20240607,171200,521533778,308,308,308,308,0
|
|
20240607,171100,521533778,308,308,308,308,0
|
|
20240607,171000,521533778,308,308,308,308,0
|
|
20240607,170900,521533778,308,308,308,308,0
|
|
20240607,170800,521533778,308,308,308,308,0
|
|
20240607,170700,521533778,308,308,308,308,0
|
|
20240607,170600,521533778,308,308,308,308,0
|
|
20240607,170500,521533778,308,308,308,308,0
|
|
20240607,170400,521533778,308,308,308,308,0
|
|
20240607,170300,521533778,308,308,308,308,0
|
|
20240607,170200,521533778,308,308,308,308,0
|
|
20240607,170100,521533778,308,308,308,308,0
|
|
20240607,170000,521533778,308,308,308,308,0
|
|
20240607,165900,521533778,308,308,308,308,0
|
|
20240607,165800,521533778,308,308,308,308,0
|
|
20240607,165700,521533778,308,308,308,308,0
|
|
20240607,165600,521533778,308,308,308,308,0
|
|
20240607,165500,521533778,308,308,308,308,0
|
|
20240607,165400,521533778,308,308,308,308,0
|
|
20240607,165300,521533778,308,308,308,308,27149
|
|
20240607,165200,521533778,308,308,308,308,0
|
|
20240607,165100,521533778,308,308,308,308,0
|
|
20240607,165000,521533778,308,308,308,308,0
|
|
20240607,164900,521533778,308,308,308,308,0
|
|
20240607,164800,521533778,308,308,308,308,0
|
|
20240607,164700,521533778,308,308,308,308,0
|
|
20240607,164600,521533778,308,308,308,308,0
|
|
20240607,164500,521533778,308,308,308,308,0
|
|
20240607,164400,521533778,308,308,308,308,0
|
|
20240607,164300,521533778,308,308,308,308,0
|
|
20240607,164200,521533778,308,308,308,308,0
|
|
20240607,164100,521533778,308,308,308,308,0
|
|
20240607,164000,521533778,308,308,308,308,0
|
|
20240607,163900,521533778,308,308,308,308,0
|
|
20240607,163800,521533778,308,308,308,308,0
|
|
20240607,163700,521533778,308,308,308,308,0
|
|
20240607,163600,521533778,308,308,308,308,0
|
|
20240607,163500,521533778,308,308,308,308,0
|
|
20240607,163400,521533778,308,308,308,308,0
|
|
20240607,163300,521533778,308,308,308,308,0
|
|
20240607,163200,521533778,308,308,308,308,0
|
|
20240607,163100,521533778,308,308,308,308,0
|
|
20240607,163000,521533778,308,308,308,308,0
|
|
20240607,162900,521533778,308,308,308,308,0
|
|
20240607,162800,521533778,308,308,308,308,0
|
|
20240607,162700,521533778,308,308,308,308,0
|
|
20240607,162600,521533778,308,308,308,308,0
|
|
20240607,162500,521533778,308,308,308,308,0
|
|
20240607,162400,521533778,308,308,308,308,0
|
|
20240607,162300,521533778,308,308,308,308,27149
|
|
20240607,162200,521533778,308,308,308,308,0
|
|
20240607,162100,521533778,308,308,308,308,0
|
|
20240607,162000,521533778,308,308,308,308,0
|
|
20240607,161900,521533778,308,308,308,308,0
|
|
20240607,161800,521533778,308,308,308,308,0
|
|
20240607,161700,521533778,308,308,308,308,0
|
|
20240607,161600,521533778,308,308,308,308,0
|
|
20240607,161500,521533778,308,308,308,308,0
|
|
20240607,161400,521533778,308,308,308,308,0
|
|
20240607,161300,521533778,308,308,308,308,0
|
|
20240607,161200,521533778,308,308,308,308,0
|
|
20240607,161100,521533778,308,308,308,308,0
|
|
20240607,161000,521533778,308,308,308,308,0
|
|
20240607,160900,521533778,308,308,308,308,0
|
|
20240607,160800,521533778,308,308,308,308,0
|
|
20240607,160700,521533778,308,308,308,308,0
|
|
20240607,160600,521533778,308,308,308,308,0
|
|
20240607,160500,521533778,308,308,308,308,0
|
|
20240607,160400,521533778,308,308,308,308,0
|
|
20240607,160300,521533778,308,308,308,308,0
|
|
20240607,160200,521533778,308,308,308,308,0
|
|
20240607,160100,521533778,308,308,308,308,0
|
|
20240607,160000,521533778,308,308,308,308,0
|
|
20240607,155900,521533778,308,308,308,308,0
|
|
20240607,155800,521533778,308,308,308,308,0
|
|
20240607,155700,521533778,308,308,308,308,0
|
|
20240607,155600,521533778,308,308,308,308,0
|
|
20240607,155500,521533778,308,308,308,308,0
|
|
20240607,155400,521533778,308,308,308,308,0
|
|
20240607,155300,521533778,308,308,308,308,27149
|
|
20240607,155200,521533778,308,308,308,308,0
|
|
20240607,155100,521533778,308,308,308,308,0
|
|
20240607,155000,521533778,308,308,308,308,0
|
|
20240607,154900,521533778,308,308,308,308,0
|
|
20240607,154800,521533778,308,308,308,308,0
|
|
20240607,154700,521533778,308,308,308,308,0
|
|
20240607,154600,521533778,308,308,308,308,0
|
|
20240607,154500,521533778,308,308,308,308,0
|
|
20240607,154400,521533778,308,308,308,308,0
|
|
20240607,154300,521533778,308,308,308,308,0
|
|
20240607,154200,521533778,308,308,308,308,0
|
|
20240607,154100,521533778,308,308,308,308,0
|
|
20240607,154000,521533778,308,308,308,308,0
|
|
20240607,153900,521533778,308,308,308,308,0
|
|
20240607,153800,521533778,308,308,308,308,0
|
|
20240607,153700,521533778,308,308,308,308,0
|
|
20240607,153600,521533778,308,308,308,308,0
|
|
20240607,153500,521533778,308,308,308,308,0
|
|
20240607,153400,521533778,308,308,308,308,0
|
|
20240607,153300,521533778,308,308,308,308,0
|
|
20240607,153200,521533778,308,308,308,308,0
|
|
20240607,153100,521533778,308,308,308,308,0
|
|
20240607,153000,521533778,308,308,308,308,27149
|
|
20240607,152900,513171886,308,308,308,308,0
|
|
20240607,152800,513171886,308,308,308,308,0
|
|
20240607,152700,513171886,308,308,308,308,0
|
|
20240607,152600,513171886,308,308,308,308,0
|
|
20240607,152500,513171886,308,308,308,308,0
|
|
20240607,152400,513171886,308,308,308,308,0
|
|
20240607,152300,513171886,308,308,308,308,0
|
|
20240607,152200,513171886,308,308,308,308,0
|
|
20240607,152100,513171886,308,308,308,308,0
|
|
20240607,152000,513171886,308,308,308,308,0
|
|
20240607,151900,513171886,308,308,309,308,9228
|
|
20240607,151800,510329640,308,308,309,308,161
|
|
20240607,151700,510280039,308,309,309,308,276
|
|
20240607,151600,510194831,308,308,309,308,40
|
|
20240607,151500,510182506,309,308,309,308,631
|
|
20240607,151400,509988152,309,308,309,308,38
|
|
20240607,151300,509976440,309,309,309,308,17
|
|
20240607,151200,509971197,308,308,308,308,30
|
|
20240607,151100,509961957,309,308,309,308,521
|
|
20240607,151000,509800988,308,308,308,308,35
|
|
20240607,150900,509790208,308,308,308,308,20
|
|
20240607,150800,509784048,308,308,309,308,82
|
|
20240607,150700,509758790,308,309,309,308,81
|
|
20240607,150600,509733781,309,309,309,309,1531
|
|
20240607,150500,509260702,309,309,309,309,1029
|
|
20240607,150400,508942741,309,309,309,309,1002
|
|
20240607,150300,508633123,308,309,309,308,969
|
|
20240607,150200,508334482,309,309,309,309,0
|
|
20240607,150100,508334482,309,309,309,309,6196
|
|
20240607,150000,506419918,309,309,309,309,6026
|
|
20240607,145900,504557884,309,309,309,309,1150
|
|
20240607,145800,504202534,309,309,309,309,2810
|
|
20240607,145700,503334244,309,309,309,309,0
|
|
20240607,145600,503334244,309,309,309,309,36
|
|
20240607,145500,503323120,308,308,308,308,0
|
|
20240607,145400,503323120,308,309,309,308,521
|
|
20240607,145300,503162152,309,309,309,309,4
|
|
20240607,145200,503160916,309,308,309,308,33420
|
|
20240607,145100,492835283,307,308,308,307,4101
|
|
20240607,145000,491575275,308,308,308,308,4000
|
|
20240607,144900,490343275,308,308,308,307,2044
|
|
20240607,144800,489713750,308,308,308,308,207
|
|
20240607,144700,489649994,309,309,309,309,8
|
|
20240607,144600,489647522,309,309,309,309,10
|
|
20240607,144500,489644432,309,309,309,309,0
|
|
20240607,144400,489644432,309,309,309,309,100
|
|
20240607,144300,489613532,309,309,309,309,0
|
|
20240607,144200,489613532,309,308,309,308,1001
|
|
20240607,144100,489305223,309,308,309,308,620
|
|
20240607,144000,489114143,309,309,309,309,107
|
|
20240607,143900,489081080,308,308,308,308,100
|
|
20240607,143800,489050280,309,308,309,308,2192
|
|
20240607,143700,488375131,308,309,309,308,14190
|
|
20240607,143600,484004609,309,309,309,309,0
|
|
20240607,143500,484004609,309,309,309,309,0
|
|
20240607,143400,484004609,309,309,309,309,0
|
|
20240607,143300,484004609,309,309,309,309,5
|
|
20240607,143200,484003064,309,309,309,309,0
|
|
20240607,143100,484003064,309,309,309,309,1
|
|
20240607,143000,484002755,308,308,308,308,20
|
|
20240607,142900,483996595,309,309,309,309,1
|
|
20240607,142800,483996286,308,308,308,308,80
|
|
20240607,142700,483971646,308,308,308,308,0
|
|
20240607,142600,483971646,308,309,309,308,514
|
|
20240607,142500,483812880,309,309,309,309,1580
|
|
20240607,142400,483324660,309,310,310,309,442
|
|
20240607,142300,483187730,310,310,310,310,0
|
|
20240607,142200,483187730,310,310,310,310,0
|
|
20240607,142100,483187730,310,310,310,310,231
|
|
20240607,142000,483116120,310,310,310,310,427
|
|
20240607,141900,482983750,310,310,310,310,0
|
|
20240607,141800,482983750,310,310,310,309,5737
|
|
20240607,141700,481211008,309,309,309,309,75
|
|
20240607,141600,481187833,310,309,310,308,2301
|
|
20240607,141500,480479041,309,309,309,309,0
|
|
20240607,141400,480479041,309,309,309,309,0
|
|
20240607,141300,480479041,309,309,309,309,0
|
|
20240607,141200,480479041,309,309,309,309,2423
|
|
20240607,141100,479730334,309,309,309,309,0
|
|
20240607,141000,479730334,309,310,310,309,311
|
|
20240607,140900,479633995,310,310,310,310,713
|
|
20240607,140800,479412965,310,310,310,310,334
|
|
20240607,140700,479309425,310,310,310,310,0
|
|
20240607,140600,479309425,310,310,310,310,2
|
|
20240607,140500,479308805,310,310,310,310,101
|
|
20240607,140400,479277495,310,310,310,310,101
|
|
20240607,140300,479246185,308,308,308,308,0
|
|
20240607,140200,479246185,308,308,308,308,2000
|
|
20240607,140100,478630185,308,308,308,308,14
|
|
20240607,140000,478625873,310,310,310,310,0
|
|
20240607,135900,478625873,310,310,310,310,3
|
|
20240607,135800,478624943,308,308,308,308,4500
|
|
20240607,135700,477238943,310,310,310,310,58
|
|
20240607,135600,477220963,310,310,310,310,59
|
|
20240607,135500,477202673,310,310,310,310,24
|
|
20240607,135400,477195233,309,309,309,309,5105
|
|
20240607,135300,475617788,310,310,310,310,0
|
|
20240607,135200,475617788,310,310,310,310,0
|
|
20240607,135100,475617788,310,310,310,310,0
|
|
20240607,135000,475617788,310,310,310,310,21
|
|
20240607,134900,475611278,310,310,310,310,0
|
|
20240607,134800,475611278,310,310,310,310,0
|
|
20240607,134700,475611278,310,309,310,309,378
|
|
20240607,134600,475494146,309,310,310,309,130
|
|
20240607,134500,475453856,310,310,310,310,0
|
|
20240607,134400,475453856,310,310,310,310,1
|
|
20240607,134300,475453546,309,309,309,309,6001
|
|
20240607,134200,473599237,309,310,310,309,2255
|
|
20240607,134100,472902441,310,310,310,310,150
|
|
20240607,134000,472855941,310,310,310,310,3700
|
|
20240607,133900,471708941,310,310,310,310,350
|
|
20240607,133800,471600441,310,310,310,310,14
|
|
20240607,133700,471596101,310,310,310,310,10225
|
|
20240607,133600,468426351,310,310,310,310,0
|
|
20240607,133500,468426351,310,310,310,310,13225
|
|
20240607,133400,464326601,310,309,310,308,30979
|
|
20240607,133300,454778674,309,309,309,309,1673
|
|
20240607,133200,454261717,309,310,310,309,5102
|
|
20240607,133100,452680099,309,309,309,309,0
|
|
20240607,133000,452680099,309,309,309,309,0
|
|
20240607,132900,452680099,309,309,309,309,1700
|
|
20240607,132800,452154799,309,309,309,309,1300
|
|
20240607,132700,451753099,309,309,309,309,39430
|
|
20240607,132600,439569229,309,309,309,309,236
|
|
20240607,132500,439496305,309,309,309,309,47
|
|
20240607,132400,439481782,309,309,309,309,0
|
|
20240607,132300,439481782,309,309,309,309,250
|
|
20240607,132200,439404532,309,309,309,309,65
|
|
20240607,132100,439384447,309,309,309,309,2
|
|
20240607,132000,439383829,309,309,309,309,100
|
|
20240607,131900,439352929,309,309,309,309,56
|
|
20240607,131800,439335625,309,309,309,309,98
|
|
20240607,131700,439305343,309,309,309,309,383
|
|
20240607,131600,439186996,309,309,309,309,10
|
|
20240607,131500,439183906,309,309,309,309,13
|
|
20240607,131400,439179889,309,309,309,309,62
|
|
20240607,131300,439160731,309,308,309,308,4346
|
|
20240607,131200,437822007,309,308,309,308,172
|
|
20240607,131100,437768959,308,308,309,308,1530
|
|
20240607,131000,437297689,309,309,309,309,440
|
|
20240607,130900,437161729,308,309,309,308,1151
|
|
20240607,130800,436806071,309,309,309,309,0
|
|
20240607,130700,436806071,309,309,309,309,0
|
|
20240607,130600,436806071,309,309,309,309,2
|
|
20240607,130500,436805453,309,309,309,309,5162
|
|
20240607,130400,435210395,309,309,309,309,1000
|
|
20240607,130300,434901395,309,309,309,309,0
|
|
20240607,130200,434901395,309,309,309,309,1
|
|
20240607,130100,434901086,309,309,309,309,0
|
|
20240607,130000,434901086,309,309,309,309,2
|
|
20240607,125900,434900468,308,308,308,308,100
|
|
20240607,125800,434869668,308,308,308,308,0
|
|
20240607,125700,434869668,308,308,308,308,0
|
|
20240607,125600,434869668,308,308,308,308,0
|
|
20240607,125500,434869668,308,308,308,308,211
|
|
20240607,125400,434804680,308,308,308,308,9
|
|
20240607,125300,434801908,308,308,308,308,554
|
|
20240607,125200,434631276,308,308,308,308,10000
|
|
20240607,125100,431551276,308,308,308,308,0
|
|
20240607,125000,431551276,308,309,309,308,1561
|
|
20240607,124900,431070388,308,309,309,308,63
|
|
20240607,124800,431050971,308,308,308,308,90
|
|
20240607,124700,431023251,309,308,309,308,62
|
|
20240607,124600,431004153,309,309,309,309,100
|
|
20240607,124500,430973253,309,309,309,309,1000
|
|
20240607,124400,430664253,309,309,309,309,32
|
|
20240607,124300,430654365,309,309,309,309,1304
|
|
20240607,124200,430251429,309,309,309,309,0
|
|
20240607,124100,430251429,309,309,309,309,1
|
|
20240607,124000,430251120,308,308,308,308,0
|
|
20240607,123900,430251120,308,309,309,308,3
|
|
20240607,123800,430250195,309,309,309,309,0
|
|
20240607,123700,430250195,309,309,309,309,1
|
|
20240607,123600,430249886,309,309,309,309,0
|
|
20240607,123500,430249886,309,309,309,309,0
|
|
20240607,123400,430249886,309,309,309,309,5000
|
|
20240607,123300,428704886,309,309,309,308,21
|
|
20240607,123200,428698412,308,308,308,308,3249
|
|
20240607,123100,427697720,309,309,309,309,23
|
|
20240607,123000,427690613,308,309,309,308,22100
|
|
20240607,122900,420883713,309,309,309,309,100
|
|
20240607,122800,420852813,309,309,309,309,13
|
|
20240607,122700,420848796,309,309,309,309,39
|
|
20240607,122600,420836745,309,309,309,309,0
|
|
20240607,122500,420836745,309,309,309,309,3238
|
|
20240607,122400,419836203,309,309,309,309,1
|
|
20240607,122300,419835894,308,308,308,308,0
|
|
20240607,122200,419835894,308,308,308,308,85
|
|
20240607,122100,419809714,308,308,308,308,6
|
|
20240607,122000,419807866,308,308,308,308,1
|
|
20240607,121900,419807558,308,309,309,308,6555
|
|
20240607,121800,417788563,309,309,309,309,1
|
|
20240607,121700,417788254,309,308,309,307,16559
|
|
20240607,121600,412699020,309,309,309,309,22
|
|
20240607,121500,412692222,309,309,309,309,3
|
|
20240607,121400,412691295,309,309,309,309,0
|
|
20240607,121300,412691295,309,309,309,308,384
|
|
20240607,121200,412572839,308,308,309,308,10003
|
|
20240607,121100,409491914,309,309,309,309,263
|
|
20240607,121000,409410647,308,309,309,308,1255
|
|
20240607,120900,409023107,309,309,309,309,1
|
|
20240607,120800,409022798,309,309,309,309,0
|
|
20240607,120700,409022798,309,309,309,309,3
|
|
20240607,120600,409021871,309,309,309,309,3
|
|
20240607,120500,409020944,309,309,309,309,2
|
|
20240607,120400,409020326,308,308,308,308,427
|
|
20240607,120300,408888810,307,307,307,307,0
|
|
20240607,120200,408888810,307,307,307,307,0
|
|
20240607,120100,408888810,307,309,309,307,4797
|
|
20240607,120000,407412669,309,309,309,309,0
|
|
20240607,115900,407412669,309,309,309,309,32
|
|
20240607,115800,407402781,309,309,309,309,0
|
|
20240607,115700,407402781,309,309,309,309,1
|
|
20240607,115600,407402472,309,309,309,309,50
|
|
20240607,115500,407387022,309,309,309,309,0
|
|
20240607,115400,407387022,309,309,309,308,53
|
|
20240607,115300,407370647,309,309,309,309,11000
|
|
20240607,115200,403971647,309,309,309,309,0
|
|
20240607,115100,403971647,309,309,309,309,11
|
|
20240607,115000,403968248,309,309,309,309,0
|
|
20240607,114900,403968248,309,309,309,309,0
|
|
20240607,114800,403968248,309,309,309,309,17
|
|
20240607,114700,403962995,309,309,309,309,25
|
|
20240607,114600,403955270,308,308,308,308,0
|
|
20240607,114500,403955270,308,308,308,308,6039
|
|
20240607,114400,402095258,309,309,309,308,3308
|
|
20240607,114300,401075886,309,309,309,309,5
|
|
20240607,114200,401074341,309,309,309,309,0
|
|
20240607,114100,401074341,309,309,309,309,0
|
|
20240607,114000,401074341,309,309,309,309,0
|
|
20240607,113900,401074341,309,309,309,309,100
|
|
20240607,113800,401043441,309,309,309,309,4236
|
|
20240607,113700,399734517,309,309,309,309,5428
|
|
20240607,113600,398057265,309,309,309,309,10
|
|
20240607,113500,398054175,309,309,309,309,0
|
|
20240607,113400,398054175,309,309,309,309,229
|
|
20240607,113300,397983414,309,309,309,309,45
|
|
20240607,113200,397969509,309,309,309,309,0
|
|
20240607,113100,397969509,309,309,309,309,0
|
|
20240607,113000,397969509,309,309,309,309,1
|
|
20240607,112900,397969200,309,309,309,309,14
|
|
20240607,112800,397964874,309,309,309,309,1
|
|
20240607,112700,397964565,309,309,309,309,0
|
|
20240607,112600,397964565,309,309,309,309,126
|
|
20240607,112500,397925631,309,309,309,309,1
|
|
20240607,112400,397925322,309,309,309,309,33
|
|
20240607,112300,397915125,309,308,309,308,90
|
|
20240607,112200,397887403,308,308,308,308,9028
|
|
20240607,112100,395106779,308,308,308,308,27
|
|
20240607,112000,395098463,308,308,308,308,51
|
|
20240607,111900,395082755,308,308,308,308,37
|
|
20240607,111800,395071359,308,308,308,308,0
|
|
20240607,111700,395071359,308,308,308,308,3100
|
|
20240607,111600,394116559,308,308,308,308,0
|
|
20240607,111500,394116559,308,307,308,307,1001
|
|
20240607,111400,393809251,308,308,308,308,4
|
|
20240607,111300,393808019,308,308,308,308,3000
|
|
20240607,111200,392884019,308,308,308,307,55
|
|
20240607,111100,392867080,308,308,308,308,0
|
|
20240607,111000,392867080,308,307,308,307,6697
|
|
20240607,110900,390804405,308,308,308,308,172
|
|
20240607,110800,390751429,308,308,308,308,10
|
|
20240607,110700,390748349,308,308,308,308,502
|
|
20240607,110600,390593733,308,307,308,307,22
|
|
20240607,110500,390586978,308,308,308,308,0
|
|
20240607,110400,390586978,308,308,308,308,3
|
|
20240607,110300,390586054,308,307,308,307,1522
|
|
20240607,110200,390118799,307,307,307,307,21
|
|
20240607,110100,390112352,308,308,308,308,23
|
|
20240607,110000,390105268,308,308,308,308,27
|
|
20240607,105900,390096952,307,308,308,307,3
|
|
20240607,105800,390096029,307,308,308,307,980
|
|
20240607,105700,389794869,308,308,308,308,0
|
|
20240607,105600,389794869,308,308,308,308,101
|
|
20240607,105500,389763761,308,308,308,308,2100
|
|
20240607,105400,389116961,308,308,308,308,0
|
|
20240607,105300,389116961,308,308,308,308,0
|
|
20240607,105200,389116961,308,308,308,308,125
|
|
20240607,105100,389078461,308,308,308,308,260
|
|
20240607,105000,388998381,308,308,308,308,143
|
|
20240607,104900,388954337,308,308,308,308,450
|
|
20240607,104800,388815737,308,308,308,308,73
|
|
20240607,104700,388793253,308,308,308,308,617
|
|
20240607,104600,388603217,308,308,308,308,25
|
|
20240607,104500,388595517,308,308,308,308,2
|
|
20240607,104400,388594901,308,308,308,308,231
|
|
20240607,104300,388523753,308,306,308,306,6846
|
|
20240607,104200,386428175,307,307,307,307,567
|
|
20240607,104100,386254106,307,307,307,307,1
|
|
20240607,104000,386253799,308,308,308,308,0
|
|
20240607,103900,386253799,308,308,308,308,3000
|
|
20240607,103800,385329799,308,308,308,308,12
|
|
20240607,103700,385326103,308,307,308,307,1010
|
|
20240607,103600,385016024,307,307,307,307,396
|
|
20240607,103500,384894452,306,307,308,306,2004
|
|
20240607,103400,384279224,307,307,307,307,7301
|
|
20240607,103300,382037817,307,307,307,307,10
|
|
20240607,103200,382034747,308,308,308,308,8
|
|
20240607,103100,382032283,308,307,308,307,101
|
|
20240607,103000,382001275,307,307,308,307,306
|
|
20240607,102900,381907332,307,308,308,307,450
|
|
20240607,102800,381769169,308,308,308,308,314
|
|
20240607,102700,381672457,308,308,308,308,538
|
|
20240607,102600,381506753,308,307,308,307,201
|
|
20240607,102500,381445045,308,308,309,307,5066
|
|
20240607,102400,379889042,308,307,309,307,893
|
|
20240607,102300,379614182,308,309,309,308,39
|
|
20240607,102200,379602157,307,307,309,307,7782
|
|
20240607,102100,377209438,308,308,308,307,3946
|
|
20240607,102000,375994470,308,310,310,308,5939
|
|
20240607,101900,374164214,310,309,310,308,3115
|
|
20240607,101800,373202329,309,309,309,308,977
|
|
20240607,101700,372900936,309,307,309,307,1123
|
|
20240607,101600,372554886,307,309,309,307,558
|
|
20240607,101500,372382788,309,309,309,308,4393
|
|
20240607,101400,371025411,309,308,309,308,235
|
|
20240607,101300,370952866,309,310,310,308,6294
|
|
20240607,101200,369007984,310,310,310,309,695
|
|
20240607,101100,368792545,310,310,310,309,1540
|
|
20240607,101000,368315405,310,310,310,309,1691
|
|
20240607,100900,367791255,310,309,310,309,20389
|
|
20240607,100800,361490771,309,308,309,308,33900
|
|
20240607,100700,351049361,308,308,308,307,7382
|
|
20240607,100600,348776355,308,307,308,307,36817
|
|
20240607,100500,337469894,307,307,307,307,140
|
|
20240607,100400,337426914,306,307,307,306,2612
|
|
20240607,100300,336627030,307,307,307,306,2464
|
|
20240607,100200,335872082,307,307,307,306,10419
|
|
20240607,100100,332673450,307,307,307,306,1977
|
|
20240607,100000,332068474,307,307,307,306,10063
|
|
20240607,095900,328989133,307,307,307,305,2799
|
|
20240607,095800,328132965,307,307,308,306,33474
|
|
20240607,095700,317864824,307,308,308,306,7594
|
|
20240607,095600,315529790,308,308,308,306,27110
|
|
20240607,095500,307206511,308,307,308,306,28331
|
|
20240607,095400,298508345,307,306,307,305,47423
|
|
20240607,095300,284019982,306,305,306,304,17918
|
|
20240607,095200,278551340,304,304,305,303,15319
|
|
20240607,095100,273892910,304,303,304,302,43212
|
|
20240607,095000,260822073,303,302,303,302,2162
|
|
20240607,094900,260167977,302,302,303,301,19978
|
|
20240607,094800,254134649,301,301,301,301,21
|
|
20240607,094700,254128328,301,301,302,301,5803
|
|
20240607,094600,252381294,301,301,302,301,1112
|
|
20240607,094500,252046580,301,301,301,301,10450
|
|
20240607,094400,248901130,302,301,302,301,1459
|
|
20240607,094300,248460612,302,302,302,301,1481
|
|
20240607,094200,248014567,301,301,301,301,5102
|
|
20240607,094100,246478865,301,302,302,301,18638
|
|
20240607,094000,240861249,301,301,302,301,8524
|
|
20240607,093900,238287331,302,300,302,300,60522
|
|
20240607,093800,220070256,301,301,301,300,2813
|
|
20240607,093700,219226297,300,300,301,300,6434
|
|
20240607,093600,217295973,301,300,301,300,1923
|
|
20240607,093500,216719070,300,300,301,300,6750
|
|
20240607,093400,214692992,300,300,301,300,15437
|
|
20240607,093300,210061102,300,299,300,299,1257
|
|
20240607,093200,209684112,300,300,300,299,10312
|
|
20240607,093100,206600584,300,299,300,299,22277
|
|
20240607,093000,199937565,300,299,300,299,15443
|
|
20240607,092900,195318049,299,300,301,299,34733
|
|
20240607,092800,184904731,299,299,301,298,74315
|
|
20240607,092700,162676551,301,301,302,300,74779
|
|
20240607,092600,140230776,302,301,302,301,70527
|
|
20240607,092500,119001675,301,301,302,301,44282
|
|
20240607,092400,105667417,302,302,303,300,55406
|
|
20240607,092300,88969787,301,304,304,301,28295
|
|
20240607,092200,80422836,304,304,304,302,32026
|
|
20240607,092100,70717314,303,304,305,303,28652
|
|
20240607,092000,62007099,305,305,305,304,1941
|
|
20240607,091900,61415538,304,306,307,304,88620
|
|
20240607,091800,34375986,306,307,307,306,2435
|
|
20240607,091700,33630441,307,307,307,307,718
|
|
20240607,091600,33410015,307,306,307,306,10090
|
|
20240607,091500,30322385,306,307,307,306,3181
|
|
20240607,091400,29348820,307,307,307,306,16157
|
|
20240607,091300,24403713,306,307,308,306,6112
|
|
20240607,091200,22527448,307,306,308,306,8787
|
|
20240607,091100,19838111,306,308,308,306,9095
|
|
20240607,091000,17053534,307,308,309,307,15741
|
|
20240607,090900,12219704,308,308,309,308,1564
|
|
20240607,090800,11737912,307,309,309,307,9356
|
|
20240607,090700,8859655,309,309,310,308,262
|
|
20240607,090600,8778818,310,309,310,309,5754
|
|
20240607,090500,7000764,310,310,310,310,201
|
|
20240607,090400,6938454,311,310,311,309,1140
|
|
20240607,090300,6585917,310,310,311,310,10221
|
|
20240607,090200,3417358,310,310,310,310,6491
|
|
20240607,090100,1405148,311,311,313,311,1156
|
|
20240607,090000,1044080,310,310,310,310,3368
|