610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190700,740277161,285,285,285,285,36271
|
|
20240614,190600,740277161,285,285,285,285,0
|
|
20240614,190500,740277161,285,285,285,285,0
|
|
20240614,190400,740277161,285,285,285,285,0
|
|
20240614,190300,740277161,285,285,285,285,0
|
|
20240614,190200,740277161,285,285,285,285,0
|
|
20240614,190100,740277161,285,285,285,285,0
|
|
20240614,190000,740277161,285,285,285,285,0
|
|
20240614,185900,740277161,285,285,285,285,0
|
|
20240614,185800,740277161,285,285,285,285,0
|
|
20240614,185700,740277161,285,285,285,285,0
|
|
20240614,185600,740277161,285,285,285,285,0
|
|
20240614,185500,740277161,285,285,285,285,0
|
|
20240614,185400,740277161,285,285,285,285,0
|
|
20240614,185300,740277161,285,285,285,285,0
|
|
20240614,185200,740277161,285,285,285,285,0
|
|
20240614,185100,740277161,285,285,285,285,0
|
|
20240614,185000,740277161,285,285,285,285,0
|
|
20240614,184900,740277161,285,285,285,285,0
|
|
20240614,184800,740277161,285,285,285,285,0
|
|
20240614,184700,740277161,285,285,285,285,0
|
|
20240614,184600,740277161,285,285,285,285,0
|
|
20240614,184500,740277161,285,285,285,285,0
|
|
20240614,184400,740277161,285,285,285,285,0
|
|
20240614,184300,740277161,285,285,285,285,0
|
|
20240614,184200,740277161,285,285,285,285,0
|
|
20240614,184100,740277161,285,285,285,285,0
|
|
20240614,184000,740277161,285,285,285,285,0
|
|
20240614,183900,740277161,285,285,285,285,0
|
|
20240614,183800,740277161,285,285,285,285,0
|
|
20240614,183700,740277161,285,285,285,285,36271
|
|
20240614,183600,740277161,285,285,285,285,0
|
|
20240614,183500,740277161,285,285,285,285,0
|
|
20240614,183400,740277161,285,285,285,285,0
|
|
20240614,183300,740277161,285,285,285,285,0
|
|
20240614,183200,740277161,285,285,285,285,0
|
|
20240614,183100,740277161,285,285,285,285,0
|
|
20240614,183000,740277161,285,285,285,285,0
|
|
20240614,182900,740277161,285,285,285,285,0
|
|
20240614,182800,740277161,285,285,285,285,0
|
|
20240614,182700,740277161,285,285,285,285,0
|
|
20240614,182600,740277161,285,285,285,285,0
|
|
20240614,182500,740277161,285,285,285,285,0
|
|
20240614,182400,740277161,285,285,285,285,0
|
|
20240614,182300,740277161,285,285,285,285,0
|
|
20240614,182200,740277161,285,285,285,285,0
|
|
20240614,182100,740277161,285,285,285,285,0
|
|
20240614,182000,740277161,285,285,285,285,0
|
|
20240614,181900,740277161,285,285,285,285,0
|
|
20240614,181800,740277161,285,285,285,285,0
|
|
20240614,181700,740277161,285,285,285,285,0
|
|
20240614,181600,740277161,285,285,285,285,0
|
|
20240614,181500,740277161,285,285,285,285,0
|
|
20240614,181400,740277161,285,285,285,285,0
|
|
20240614,181300,740277161,285,285,285,285,0
|
|
20240614,181200,740277161,285,285,285,285,0
|
|
20240614,181100,740277161,285,285,285,285,0
|
|
20240614,181000,740277161,285,285,285,285,0
|
|
20240614,180900,740277161,285,285,285,285,0
|
|
20240614,180800,740277161,285,285,285,285,0
|
|
20240614,180700,740277161,285,285,285,285,36271
|
|
20240614,180600,740277161,285,285,285,285,0
|
|
20240614,180500,740277161,285,285,285,285,0
|
|
20240614,180400,740277161,285,285,285,285,0
|
|
20240614,180300,740277161,285,285,285,285,0
|
|
20240614,180200,740277161,285,285,285,285,0
|
|
20240614,180100,740277161,285,285,285,285,0
|
|
20240614,180000,740277161,285,285,285,285,0
|
|
20240614,175900,740277161,285,285,285,285,0
|
|
20240614,175800,740277161,285,285,285,285,0
|
|
20240614,175700,740277161,285,285,285,285,0
|
|
20240614,175600,740277161,285,285,285,285,0
|
|
20240614,175500,740277161,285,285,285,285,0
|
|
20240614,175400,740277161,285,285,285,285,0
|
|
20240614,175300,740277161,285,285,285,285,0
|
|
20240614,175200,740277161,285,285,285,285,0
|
|
20240614,175100,740277161,285,285,285,285,0
|
|
20240614,175000,740277161,285,285,285,285,0
|
|
20240614,174900,740277161,285,285,285,285,0
|
|
20240614,174800,740277161,285,285,285,285,0
|
|
20240614,174700,740277161,285,285,285,285,0
|
|
20240614,174600,740277161,285,285,285,285,0
|
|
20240614,174500,740277161,285,285,285,285,0
|
|
20240614,174400,740277161,285,285,285,285,0
|
|
20240614,174300,740277161,285,285,285,285,0
|
|
20240614,174200,740277161,285,285,285,285,0
|
|
20240614,174100,740277161,285,285,285,285,0
|
|
20240614,174000,740277161,285,285,285,285,0
|
|
20240614,173900,740277161,285,285,285,285,0
|
|
20240614,173800,740277161,285,285,285,285,0
|
|
20240614,173700,740277161,285,285,285,285,36271
|
|
20240614,173600,740277161,285,285,285,285,0
|
|
20240614,173500,740277161,285,285,285,285,0
|
|
20240614,173400,740277161,285,285,285,285,0
|
|
20240614,173300,740277161,285,285,285,285,0
|
|
20240614,173200,740277161,285,285,285,285,0
|
|
20240614,173100,740277161,285,285,285,285,0
|
|
20240614,173000,740277161,285,285,285,285,0
|
|
20240614,172900,740277161,285,285,285,285,0
|
|
20240614,172800,740277161,285,285,285,285,0
|
|
20240614,172700,740277161,285,285,285,285,0
|
|
20240614,172600,740277161,285,285,285,285,0
|
|
20240614,172500,740277161,285,285,285,285,0
|
|
20240614,172400,740277161,285,285,285,285,0
|
|
20240614,172300,740277161,285,285,285,285,0
|
|
20240614,172200,740277161,285,285,285,285,0
|
|
20240614,172100,740277161,285,285,285,285,0
|
|
20240614,172000,740277161,285,285,285,285,0
|
|
20240614,171900,740277161,285,285,285,285,0
|
|
20240614,171800,740277161,285,285,285,285,0
|
|
20240614,171700,740277161,285,285,285,285,0
|
|
20240614,171600,740277161,285,285,285,285,0
|
|
20240614,171500,740277161,285,285,285,285,0
|
|
20240614,171400,740277161,285,285,285,285,0
|
|
20240614,171300,740277161,285,285,285,285,0
|
|
20240614,171200,740277161,285,285,285,285,0
|
|
20240614,171100,740277161,285,285,285,285,0
|
|
20240614,171000,740277161,285,285,285,285,0
|
|
20240614,170900,740277161,285,285,285,285,0
|
|
20240614,170800,740277161,285,285,285,285,0
|
|
20240614,170700,740277161,285,285,285,285,36271
|
|
20240614,170600,740277161,285,285,285,285,0
|
|
20240614,170500,740277161,285,285,285,285,0
|
|
20240614,170400,740277161,285,285,285,285,0
|
|
20240614,170300,740277161,285,285,285,285,0
|
|
20240614,170200,740277161,285,285,285,285,0
|
|
20240614,170100,740277161,285,285,285,285,0
|
|
20240614,170000,740277161,285,285,285,285,0
|
|
20240614,165900,740277161,285,285,285,285,0
|
|
20240614,165800,740277161,285,285,285,285,0
|
|
20240614,165700,740277161,285,285,285,285,0
|
|
20240614,165600,740277161,285,285,285,285,0
|
|
20240614,165500,740277161,285,285,285,285,0
|
|
20240614,165400,740277161,285,285,285,285,0
|
|
20240614,165300,740277161,285,285,285,285,0
|
|
20240614,165200,740277161,285,285,285,285,0
|
|
20240614,165100,740277161,285,285,285,285,0
|
|
20240614,165000,740277161,285,285,285,285,0
|
|
20240614,164900,740277161,285,285,285,285,0
|
|
20240614,164800,740277161,285,285,285,285,0
|
|
20240614,164700,740277161,285,285,285,285,0
|
|
20240614,164600,740277161,285,285,285,285,0
|
|
20240614,164500,740277161,285,285,285,285,0
|
|
20240614,164400,740277161,285,285,285,285,0
|
|
20240614,164300,740277161,285,285,285,285,0
|
|
20240614,164200,740277161,285,285,285,285,0
|
|
20240614,164100,740277161,285,285,285,285,0
|
|
20240614,164000,740277161,285,285,285,285,0
|
|
20240614,163900,740277161,285,285,285,285,0
|
|
20240614,163800,740277161,285,285,285,285,0
|
|
20240614,163700,740277161,285,285,285,285,36271
|
|
20240614,163600,740277161,285,285,285,285,0
|
|
20240614,163500,740277161,285,285,285,285,0
|
|
20240614,163400,740277161,285,285,285,285,0
|
|
20240614,163300,740277161,285,285,285,285,0
|
|
20240614,163200,740277161,285,285,285,285,0
|
|
20240614,163100,740277161,285,285,285,285,0
|
|
20240614,163000,740277161,285,285,285,285,0
|
|
20240614,162900,740277161,285,285,285,285,0
|
|
20240614,162800,740277161,285,285,285,285,0
|
|
20240614,162700,740277161,285,285,285,285,0
|
|
20240614,162600,740277161,285,285,285,285,0
|
|
20240614,162500,740277161,285,285,285,285,0
|
|
20240614,162400,740277161,285,285,285,285,0
|
|
20240614,162300,740277161,285,285,285,285,0
|
|
20240614,162200,740277161,285,285,285,285,0
|
|
20240614,162100,740277161,285,285,285,285,0
|
|
20240614,162000,740277161,285,285,285,285,0
|
|
20240614,161900,740277161,285,285,285,285,0
|
|
20240614,161800,740277161,285,285,285,285,0
|
|
20240614,161700,740277161,285,285,285,285,0
|
|
20240614,161600,740277161,285,285,285,285,0
|
|
20240614,161500,740277161,285,285,285,285,0
|
|
20240614,161400,740277161,285,285,285,285,0
|
|
20240614,161300,740277161,285,285,285,285,0
|
|
20240614,161200,740277161,285,285,285,285,0
|
|
20240614,161100,740277161,285,285,285,285,0
|
|
20240614,161000,740277161,285,285,285,285,0
|
|
20240614,160900,740277161,285,285,285,285,0
|
|
20240614,160800,740277161,285,285,285,285,0
|
|
20240614,160700,740277161,285,285,285,285,36271
|
|
20240614,160600,740277161,285,285,285,285,0
|
|
20240614,160500,740277161,285,285,285,285,0
|
|
20240614,160400,740277161,285,285,285,285,0
|
|
20240614,160300,740277161,285,285,285,285,0
|
|
20240614,160200,740277161,285,285,285,285,0
|
|
20240614,160100,740277161,285,285,285,285,0
|
|
20240614,160000,740277161,285,285,285,285,0
|
|
20240614,155900,740277161,285,285,285,285,0
|
|
20240614,155800,740277161,285,285,285,285,0
|
|
20240614,155700,740277161,285,285,285,285,0
|
|
20240614,155600,740277161,285,285,285,285,0
|
|
20240614,155500,740277161,285,285,285,285,0
|
|
20240614,155400,740277161,285,285,285,285,0
|
|
20240614,155300,740277161,285,285,285,285,0
|
|
20240614,155200,740277161,285,285,285,285,0
|
|
20240614,155100,740277161,285,285,285,285,0
|
|
20240614,155000,740277161,285,285,285,285,0
|
|
20240614,154900,740277161,285,285,285,285,0
|
|
20240614,154800,740277161,285,285,285,285,0
|
|
20240614,154700,740277161,285,285,285,285,0
|
|
20240614,154600,740277161,285,285,285,285,0
|
|
20240614,154500,740277161,285,285,285,285,0
|
|
20240614,154400,740277161,285,285,285,285,0
|
|
20240614,154300,740277161,285,285,285,285,0
|
|
20240614,154200,740277161,285,285,285,285,0
|
|
20240614,154100,740277161,285,285,285,285,0
|
|
20240614,154000,740277161,285,285,285,285,0
|
|
20240614,153900,740277161,285,285,285,285,0
|
|
20240614,153800,740277161,285,285,285,285,0
|
|
20240614,153700,740277161,285,285,285,285,36271
|
|
20240614,153600,740277161,285,285,285,285,0
|
|
20240614,153500,740277161,285,285,285,285,0
|
|
20240614,153400,740277161,285,285,285,285,0
|
|
20240614,153300,740277161,285,285,285,285,0
|
|
20240614,153200,740277161,285,285,285,285,0
|
|
20240614,153100,740277161,285,285,285,285,0
|
|
20240614,153000,740277161,285,285,285,285,36271
|
|
20240614,152900,729939926,287,287,287,287,0
|
|
20240614,152800,729939926,287,287,287,287,0
|
|
20240614,152700,729939926,287,287,287,287,0
|
|
20240614,152600,729939926,287,287,287,287,0
|
|
20240614,152500,729939926,287,287,287,287,0
|
|
20240614,152400,729939926,287,287,287,287,0
|
|
20240614,152300,729939926,287,287,287,287,0
|
|
20240614,152200,729939926,287,287,287,287,0
|
|
20240614,152100,729939926,287,287,287,287,0
|
|
20240614,152000,729939926,287,287,287,287,0
|
|
20240614,151900,729939926,287,286,287,285,9095
|
|
20240614,151800,727343235,285,286,287,285,10732
|
|
20240614,151700,724284514,287,286,287,285,14585
|
|
20240614,151600,720120387,286,286,286,285,3031
|
|
20240614,151500,719256524,285,286,286,285,418
|
|
20240614,151400,719136996,286,286,286,286,320
|
|
20240614,151300,719045476,286,286,286,286,1549
|
|
20240614,151200,718602462,286,285,286,285,4049
|
|
20240614,151100,717448449,286,286,286,286,202
|
|
20240614,151000,717390677,286,286,286,286,3000
|
|
20240614,150900,716532677,286,286,286,286,10
|
|
20240614,150800,716529817,285,285,286,285,303
|
|
20240614,150700,716443460,286,285,286,285,22186
|
|
20240614,150600,710120448,285,285,285,285,13946
|
|
20240614,150500,706145838,285,285,285,284,1345
|
|
20240614,150400,705763513,285,285,285,285,1074
|
|
20240614,150300,705457423,284,285,285,284,16193
|
|
20240614,150200,700855918,284,285,285,284,3185
|
|
20240614,150100,699951194,285,286,286,285,88003
|
|
20240614,150000,674865243,286,286,286,285,2636
|
|
20240614,145900,674111348,286,286,286,285,1459
|
|
20240614,145800,673694075,286,286,286,286,1441
|
|
20240614,145700,673281949,286,285,286,285,817
|
|
20240614,145600,673049103,285,286,286,285,2609
|
|
20240614,145500,672302930,286,286,286,286,12744
|
|
20240614,145400,668658146,286,287,287,286,1267
|
|
20240614,145300,668295744,287,286,287,286,3001
|
|
20240614,145200,667437457,286,287,287,286,12
|
|
20240614,145100,667434014,287,287,287,287,2
|
|
20240614,145000,667433440,285,285,285,285,1
|
|
20240614,144900,667433155,285,286,286,285,3509
|
|
20240614,144800,666433067,286,286,286,285,5834
|
|
20240614,144700,664767644,286,287,287,286,7867
|
|
20240614,144600,662517182,287,287,287,287,3500
|
|
20240614,144500,661512682,287,287,287,287,3150
|
|
20240614,144400,660608632,287,287,287,287,778
|
|
20240614,144300,660385346,287,287,287,287,3111
|
|
20240614,144200,659492489,287,287,287,287,500
|
|
20240614,144100,659348989,287,287,287,287,263
|
|
20240614,144000,659273508,286,286,286,286,847
|
|
20240614,143900,659031266,287,287,287,287,120
|
|
20240614,143800,658996826,287,287,287,287,141
|
|
20240614,143700,658956359,286,286,286,286,0
|
|
20240614,143600,658956359,286,286,286,286,865
|
|
20240614,143500,658708969,286,286,286,286,5002
|
|
20240614,143400,657278397,286,286,286,286,53
|
|
20240614,143300,657263239,285,285,285,285,201
|
|
20240614,143200,657205954,285,286,287,285,23001
|
|
20240614,143100,650638313,286,287,287,286,4
|
|
20240614,143000,650637167,286,286,287,286,8102
|
|
20240614,142900,648319894,286,286,286,286,506
|
|
20240614,142800,648175178,286,287,287,286,602
|
|
20240614,142700,648002405,286,286,286,286,0
|
|
20240614,142600,648002405,286,286,286,286,0
|
|
20240614,142500,648002405,286,286,286,286,3683
|
|
20240614,142400,646949067,286,286,286,286,0
|
|
20240614,142300,646949067,286,286,286,286,0
|
|
20240614,142200,646949067,286,286,286,286,401
|
|
20240614,142100,646834381,287,287,287,287,4050
|
|
20240614,142000,645672031,287,287,287,287,10
|
|
20240614,141900,645669161,287,287,287,287,0
|
|
20240614,141800,645669161,287,287,287,287,0
|
|
20240614,141700,645669161,287,287,287,287,28
|
|
20240614,141600,645661125,287,286,287,285,15001
|
|
20240614,141500,641384291,286,286,286,286,23790
|
|
20240614,141400,634580351,286,285,286,285,5415
|
|
20240614,141300,633036661,285,285,286,285,7301
|
|
20240614,141200,630955875,285,286,286,285,2400
|
|
20240614,141100,630271375,285,285,286,285,4800
|
|
20240614,141000,628900875,286,286,286,286,1200
|
|
20240614,140900,628557675,286,285,286,285,9484
|
|
20240614,140800,625854730,286,285,286,285,1665
|
|
20240614,140700,625380193,285,285,286,285,2055
|
|
20240614,140600,624794431,286,286,286,286,655
|
|
20240614,140500,624607101,287,287,287,287,4
|
|
20240614,140400,624605953,287,287,287,287,100
|
|
20240614,140300,624577253,287,286,287,286,995
|
|
20240614,140200,624291737,286,287,287,286,5502
|
|
20240614,140100,622713114,287,286,287,286,5200
|
|
20240614,140000,621225716,285,285,285,285,0
|
|
20240614,135900,621225716,285,285,285,285,798
|
|
20240614,135800,620998286,285,286,286,285,158
|
|
20240614,135700,620953106,286,286,286,286,5201
|
|
20240614,135600,619465620,286,286,286,286,301
|
|
20240614,135500,619379534,286,286,286,286,259
|
|
20240614,135400,619305460,286,286,286,284,20088
|
|
20240614,135300,613596600,286,287,287,285,23353
|
|
20240614,135200,606931611,287,288,288,285,81202
|
|
20240614,135100,583687489,290,289,290,289,20050
|
|
20240614,135000,577874459,289,289,289,289,43
|
|
20240614,134900,577862032,289,289,289,289,20
|
|
20240614,134800,577856252,289,288,289,288,30035
|
|
20240614,134700,569182465,288,288,288,288,0
|
|
20240614,134600,569182465,288,286,288,285,58669
|
|
20240614,134500,552383667,286,286,286,286,1
|
|
20240614,134400,552383381,285,286,286,285,323
|
|
20240614,134300,552291095,286,286,286,286,41
|
|
20240614,134200,552279369,285,286,286,285,700
|
|
20240614,134100,552079369,286,286,286,286,7610
|
|
20240614,134000,549902909,286,286,286,286,7199
|
|
20240614,133900,547843995,286,286,286,286,1203
|
|
20240614,133800,547499937,287,287,287,285,100925
|
|
20240614,133700,518726709,287,287,287,287,900
|
|
20240614,133600,518468409,287,286,287,286,5004
|
|
20240614,133500,517032264,287,287,287,287,1620
|
|
20240614,133400,516567324,287,287,287,287,3535
|
|
20240614,133300,515552779,287,287,287,287,199
|
|
20240614,133200,515495666,287,287,287,287,174
|
|
20240614,133100,515445728,287,286,287,286,65
|
|
20240614,133000,515427088,286,285,286,285,4564
|
|
20240614,132900,514122824,285,286,286,285,144
|
|
20240614,132800,514081644,286,285,286,285,551
|
|
20240614,132700,513924558,285,285,285,285,0
|
|
20240614,132600,513924558,285,285,285,285,2300
|
|
20240614,132500,513269058,285,285,285,284,1690
|
|
20240614,132400,512787499,285,285,285,284,357
|
|
20240614,132300,512685864,284,285,285,284,349
|
|
20240614,132200,512586441,285,285,285,284,3982
|
|
20240614,132100,511451728,285,285,285,285,3500
|
|
20240614,132000,510454228,285,285,285,285,2500
|
|
20240614,131900,509741728,285,285,286,285,2741
|
|
20240614,131800,508960533,286,285,286,285,2115
|
|
20240614,131700,508357657,285,285,285,285,4533
|
|
20240614,131600,507065752,285,286,286,285,3117
|
|
20240614,131500,506177390,285,286,286,285,14560
|
|
20240614,131400,502027786,286,286,286,284,12775
|
|
20240614,131300,498395832,286,286,286,286,0
|
|
20240614,131200,498395832,286,286,286,286,76
|
|
20240614,131100,498374096,285,285,285,285,4825
|
|
20240614,131000,496998971,286,286,286,284,38108
|
|
20240614,130900,486173253,286,286,286,286,847
|
|
20240614,130800,485931011,285,286,286,284,30828
|
|
20240614,130700,477147234,285,285,285,285,2674
|
|
20240614,130600,476385144,285,285,286,285,28243
|
|
20240614,130500,468335819,286,286,286,285,11591
|
|
20240614,130400,465032201,285,286,286,285,34207
|
|
20240614,130300,455280999,287,286,287,286,100003
|
|
20240614,130200,426680138,287,287,287,287,20
|
|
20240614,130100,426674398,287,287,287,287,1
|
|
20240614,130000,426674111,287,287,287,287,651
|
|
20240614,125900,426487274,287,286,287,286,51001
|
|
20240614,125800,411900987,288,287,288,286,6329
|
|
20240614,125700,410089774,287,287,287,287,816
|
|
20240614,125600,409855582,287,287,287,287,1500
|
|
20240614,125500,409425082,288,288,288,288,0
|
|
20240614,125400,409425082,288,288,288,288,20
|
|
20240614,125300,409419322,288,288,288,288,100
|
|
20240614,125200,409390522,288,288,288,288,4
|
|
20240614,125100,409389370,288,288,288,288,1102
|
|
20240614,125000,409071994,288,288,288,288,500
|
|
20240614,124900,408927994,288,288,288,288,1
|
|
20240614,124800,408927706,288,287,288,287,206
|
|
20240614,124700,408868574,288,286,288,286,1916
|
|
20240614,124600,408318791,286,287,287,286,63597
|
|
20240614,124500,390099637,288,288,288,288,1001
|
|
20240614,124400,389811349,288,288,288,288,3
|
|
20240614,124300,389810485,288,288,288,288,1012
|
|
20240614,124200,389519029,288,289,289,288,2113
|
|
20240614,124100,388909485,289,289,289,289,200
|
|
20240614,124000,388851685,289,288,289,288,1005
|
|
20240614,123900,388561720,288,288,288,288,210
|
|
20240614,123800,388501240,288,289,289,288,1170
|
|
20240614,123700,388164270,289,289,289,289,10
|
|
20240614,123600,388161380,288,289,289,288,1696
|
|
20240614,123500,387672912,289,289,289,289,101
|
|
20240614,123400,387643723,289,289,289,289,6
|
|
20240614,123300,387641989,289,289,289,289,1
|
|
20240614,123200,387641700,289,289,289,289,5
|
|
20240614,123100,387640255,289,289,289,289,46
|
|
20240614,123000,387626961,289,289,289,289,1728
|
|
20240614,122900,387127569,289,289,289,288,114
|
|
20240614,122800,387094724,289,289,289,289,2588
|
|
20240614,122700,386346792,289,288,289,288,522
|
|
20240614,122600,386196434,288,288,288,288,7305
|
|
20240614,122500,384092594,288,288,288,288,4857
|
|
20240614,122400,382693778,287,287,287,287,2000
|
|
20240614,122300,382119778,288,289,289,288,120
|
|
20240614,122200,382085217,288,288,288,288,1202
|
|
20240614,122100,381739041,289,289,289,289,1
|
|
20240614,122000,381738752,288,288,288,288,2001
|
|
20240614,121900,381162464,289,288,289,288,1197
|
|
20240614,121800,380817727,288,288,288,288,1039
|
|
20240614,121700,380518495,288,288,288,288,75
|
|
20240614,121600,380496895,288,287,288,287,2202
|
|
20240614,121500,379862920,287,287,287,287,1
|
|
20240614,121400,379862633,287,287,287,287,1000
|
|
20240614,121300,379575633,287,287,287,287,1000
|
|
20240614,121200,379288633,288,287,288,287,1035
|
|
20240614,121100,378991553,288,287,288,287,6000
|
|
20240614,121000,377268553,288,288,288,288,51
|
|
20240614,120900,377253865,288,288,288,288,543
|
|
20240614,120800,377097481,288,288,288,288,500
|
|
20240614,120700,376953481,289,288,289,288,6312
|
|
20240614,120600,375135624,288,288,288,288,3559
|
|
20240614,120500,374110632,289,289,289,289,0
|
|
20240614,120400,374110632,289,289,289,289,2
|
|
20240614,120300,374110054,289,287,289,287,130
|
|
20240614,120200,374072644,288,288,288,288,103
|
|
20240614,120100,374042980,288,288,288,288,4732
|
|
20240614,120000,372680164,288,288,288,288,1
|
|
20240614,115900,372679876,288,287,288,287,240
|
|
20240614,115800,372610796,287,287,287,287,170
|
|
20240614,115700,372562006,287,287,287,287,30
|
|
20240614,115600,372553396,288,288,288,288,104
|
|
20240614,115500,372523444,288,288,288,288,14
|
|
20240614,115400,372519412,287,287,287,287,0
|
|
20240614,115300,372519412,287,288,288,287,503
|
|
20240614,115200,372375048,288,287,288,287,1100
|
|
20240614,115100,372059248,288,288,288,288,35
|
|
20240614,115000,372049168,286,287,287,286,10000
|
|
20240614,114900,369188876,287,288,288,287,18
|
|
20240614,114800,369183697,288,288,288,288,3
|
|
20240614,114700,369182833,287,287,288,287,3124
|
|
20240614,114600,368286243,287,288,288,287,10821
|
|
20240614,114500,365180316,288,287,288,287,1209
|
|
20240614,114400,364832133,288,288,288,287,8305
|
|
20240614,114300,362448218,287,288,288,287,300
|
|
20240614,114200,362361819,287,287,287,287,270
|
|
20240614,114100,362284329,287,287,287,287,0
|
|
20240614,114000,362284329,287,287,287,287,344
|
|
20240614,113900,362185601,288,288,288,288,450
|
|
20240614,113800,362056001,288,288,288,288,100
|
|
20240614,113700,362027201,288,288,288,288,2935
|
|
20240614,113600,361181921,288,288,288,288,2
|
|
20240614,113500,361181345,288,288,288,288,87
|
|
20240614,113400,361156289,288,288,288,288,201
|
|
20240614,113300,361098401,288,288,288,288,1784
|
|
20240614,113200,360584609,287,288,288,287,9246
|
|
20240614,113100,357927857,288,288,288,288,13131
|
|
20240614,113000,354146129,289,289,289,289,626
|
|
20240614,112900,353965215,289,289,289,289,0
|
|
20240614,112800,353965215,289,289,289,289,88
|
|
20240614,112700,353939783,289,289,289,289,1
|
|
20240614,112600,353939494,289,289,289,289,114
|
|
20240614,112500,353906548,289,289,289,289,884
|
|
20240614,112400,353651072,289,289,289,289,516
|
|
20240614,112300,353501948,289,289,289,289,1130
|
|
20240614,112200,353175378,289,289,289,289,452
|
|
20240614,112100,353044750,289,289,289,289,1001
|
|
20240614,112000,352755461,289,289,289,289,2208
|
|
20240614,111900,352117349,289,289,289,289,177
|
|
20240614,111800,352066196,289,289,289,289,1
|
|
20240614,111700,352065907,288,288,288,288,16019
|
|
20240614,111600,347452435,288,287,288,287,1303
|
|
20240614,111500,347078472,288,287,288,287,15000
|
|
20240614,111400,342768472,288,288,288,288,7
|
|
20240614,111300,342766456,288,288,288,288,102
|
|
20240614,111200,342737080,288,288,288,288,127
|
|
20240614,111100,342700504,288,288,288,288,1526
|
|
20240614,111000,342261016,288,288,288,287,3302
|
|
20240614,110900,341312012,288,288,288,288,710
|
|
20240614,110800,341107532,288,287,288,287,2405
|
|
20240614,110700,340415934,288,288,288,288,754
|
|
20240614,110600,340198782,288,288,288,288,9818
|
|
20240614,110500,337371198,288,288,288,288,9082
|
|
20240614,110400,334755582,289,288,289,288,27300
|
|
20240614,110300,326886182,288,289,289,288,123
|
|
20240614,110200,326850757,288,288,288,288,401
|
|
20240614,110100,326735269,289,289,289,289,887
|
|
20240614,110000,326478926,288,289,289,288,16609
|
|
20240614,105900,321680425,289,289,289,288,1768
|
|
20240614,105800,321171173,289,289,289,289,8
|
|
20240614,105700,321168861,289,289,289,289,2003
|
|
20240614,105600,320589994,288,289,289,288,10185
|
|
20240614,105500,317654529,289,289,289,289,11600
|
|
20240614,105400,314302129,288,288,288,288,4416
|
|
20240614,105300,313030321,288,288,288,288,1013
|
|
20240614,105200,312738577,288,288,288,288,107
|
|
20240614,105100,312707761,288,288,288,288,1007
|
|
20240614,105000,312417745,288,288,288,288,0
|
|
20240614,104900,312417745,288,288,288,288,1668
|
|
20240614,104800,311937361,288,288,288,288,5294
|
|
20240614,104700,310412689,288,288,288,288,1000
|
|
20240614,104600,310124689,288,288,288,288,4380
|
|
20240614,104500,308863249,287,287,287,287,3432
|
|
20240614,104400,307878265,287,287,287,287,5334
|
|
20240614,104300,306347407,287,287,287,287,4159
|
|
20240614,104200,305153774,287,287,287,287,6341
|
|
20240614,104100,303333907,287,287,287,287,100
|
|
20240614,104000,303305207,288,288,288,288,601
|
|
20240614,103900,303132119,287,287,287,287,1542
|
|
20240614,103800,302689565,287,287,288,287,1285
|
|
20240614,103700,302320239,287,287,288,287,6093
|
|
20240614,103600,300571542,287,287,288,286,16360
|
|
20240614,103500,295886132,287,287,287,286,7801
|
|
20240614,103400,293654245,287,287,288,287,27271
|
|
20240614,103300,285827467,288,288,288,288,15309
|
|
20240614,103200,281418475,288,290,290,288,4286
|
|
20240614,103100,280180103,290,290,290,290,304
|
|
20240614,103000,280091943,290,290,290,290,11
|
|
20240614,102900,280088753,290,290,290,289,1070
|
|
20240614,102800,279778483,290,289,290,289,1891
|
|
20240614,102700,279231983,289,289,289,289,11750
|
|
20240614,102600,275836233,288,288,289,288,10400
|
|
20240614,102500,272840733,289,288,289,288,1217
|
|
20240614,102400,272489620,288,289,289,288,3019
|
|
20240614,102300,271618832,289,289,289,289,0
|
|
20240614,102200,271618832,289,289,289,289,160
|
|
20240614,102100,271572592,288,288,288,288,0
|
|
20240614,102000,271572592,288,288,288,288,11034
|
|
20240614,101900,268394800,288,288,288,288,6024
|
|
20240614,101800,266659888,288,288,288,288,99
|
|
20240614,101700,266631376,288,288,288,287,2386
|
|
20240614,101600,265944308,288,288,288,288,36
|
|
20240614,101500,265933940,288,288,288,287,10068
|
|
20240614,101400,263034357,288,288,288,288,21743
|
|
20240614,101300,256772373,288,289,289,288,5001
|
|
20240614,101200,255332084,289,289,289,289,1
|
|
20240614,101100,255331795,289,289,289,288,829
|
|
20240614,101000,255092441,289,289,289,288,4076
|
|
20240614,100900,253917977,289,289,289,289,745
|
|
20240614,100800,253702672,289,289,289,289,1509
|
|
20240614,100700,253266571,289,289,289,289,1044
|
|
20240614,100600,252964855,289,289,289,288,1628
|
|
20240614,100500,252494463,289,289,289,288,269
|
|
20240614,100400,252416916,289,289,289,289,63
|
|
20240614,100300,252398709,289,289,289,288,4297
|
|
20240614,100200,251160876,289,290,290,289,445
|
|
20240614,100100,251032262,289,290,290,289,333
|
|
20240614,100000,250935696,290,290,290,290,746
|
|
20240614,095900,250719356,290,290,290,290,517
|
|
20240614,095800,250569426,289,289,289,289,6226
|
|
20240614,095700,248770112,288,289,289,288,1615
|
|
20240614,095600,248304377,288,289,289,287,64817
|
|
20240614,095500,229676336,289,288,289,288,40536
|
|
20240614,095400,218001634,288,288,288,287,119
|
|
20240614,095300,217967363,288,288,288,288,1975
|
|
20240614,095200,217398563,288,288,288,288,7050
|
|
20240614,095100,215368163,288,288,288,287,8622
|
|
20240614,095000,212889810,288,288,288,288,5668
|
|
20240614,094900,211257426,288,288,288,287,3053
|
|
20240614,094800,210380912,288,288,288,288,18815
|
|
20240614,094700,204962192,288,287,288,287,25251
|
|
20240614,094600,197710334,288,288,289,287,19281
|
|
20240614,094500,192160403,288,288,289,288,7221
|
|
20240614,094400,190079634,288,288,289,288,9660
|
|
20240614,094300,187295019,288,289,289,288,2582
|
|
20240614,094200,186550645,289,289,289,289,1552
|
|
20240614,094100,186102117,289,289,289,288,243
|
|
20240614,094000,186031952,289,289,289,288,1823
|
|
20240614,093900,185506905,288,289,289,288,4034
|
|
20240614,093800,184342502,289,288,289,288,8115
|
|
20240614,093700,182003682,288,288,288,287,32964
|
|
20240614,093600,172540573,287,287,288,287,12029
|
|
20240614,093500,169080349,287,291,291,287,29612
|
|
20240614,093400,160535136,289,291,291,289,68650
|
|
20240614,093300,140622372,291,292,292,290,44569
|
|
20240614,093200,127653577,292,293,293,292,39966
|
|
20240614,093100,115981879,293,293,293,292,2602
|
|
20240614,093000,115219611,293,293,293,293,69
|
|
20240614,092900,115199394,293,293,293,293,2356
|
|
20240614,092800,114509086,293,293,293,293,45296
|
|
20240614,092700,101237358,294,294,294,294,504
|
|
20240614,092600,101089182,294,294,294,294,509
|
|
20240614,092500,100939536,294,294,294,294,16
|
|
20240614,092400,100934832,294,294,294,294,2014
|
|
20240614,092300,100342716,294,294,294,293,3665
|
|
20240614,092200,99265249,294,294,294,294,4602
|
|
20240614,092100,97912261,294,294,294,294,2527
|
|
20240614,092000,97169323,293,293,294,293,4988
|
|
20240614,091900,95707653,293,293,293,293,27540
|
|
20240614,091800,87638433,293,293,293,292,2534
|
|
20240614,091700,86896675,293,293,293,292,1838
|
|
20240614,091600,86358445,293,293,293,292,675
|
|
20240614,091500,86161114,293,292,293,292,1016
|
|
20240614,091400,85864177,292,293,293,292,7212
|
|
20240614,091300,83756413,292,294,294,292,16996
|
|
20240614,091200,78788441,293,293,294,293,12090
|
|
20240614,091100,75245969,292,295,295,292,62822
|
|
20240614,091000,56855074,295,293,295,293,13372
|
|
20240614,090900,52928990,294,295,296,293,28496
|
|
20240614,090800,44562571,295,295,296,295,26093
|
|
20240614,090700,36865012,296,297,297,295,21632
|
|
20240614,090600,30461629,297,297,297,296,16625
|
|
20240614,090500,25524330,297,297,297,297,142
|
|
20240614,090400,25482156,297,297,297,297,2910
|
|
20240614,090300,24617886,297,298,298,297,43812
|
|
20240614,090200,11571455,298,298,298,298,1690
|
|
20240614,090100,11067835,299,299,300,299,6306
|
|
20240614,090000,9182335,300,300,300,299,30686
|