701 lines
31 KiB
CSV
701 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,203800,345973966,836,836,836,836,4028
|
|
20240607,203700,345973966,836,836,836,836,0
|
|
20240607,203600,345973966,836,836,836,836,0
|
|
20240607,203500,345973966,836,836,836,836,0
|
|
20240607,203400,345973966,836,836,836,836,0
|
|
20240607,203300,345973966,836,836,836,836,0
|
|
20240607,203200,345973966,836,836,836,836,0
|
|
20240607,203100,345973966,836,836,836,836,0
|
|
20240607,203000,345973966,836,836,836,836,0
|
|
20240607,202900,345973966,836,836,836,836,0
|
|
20240607,202800,345973966,836,836,836,836,0
|
|
20240607,202700,345973966,836,836,836,836,0
|
|
20240607,202600,345973966,836,836,836,836,0
|
|
20240607,202500,345973966,836,836,836,836,0
|
|
20240607,202400,345973966,836,836,836,836,0
|
|
20240607,202300,345973966,836,836,836,836,0
|
|
20240607,202200,345973966,836,836,836,836,0
|
|
20240607,202100,345973966,836,836,836,836,0
|
|
20240607,202000,345973966,836,836,836,836,0
|
|
20240607,201900,345973966,836,836,836,836,0
|
|
20240607,201800,345973966,836,836,836,836,0
|
|
20240607,201700,345973966,836,836,836,836,0
|
|
20240607,201600,345973966,836,836,836,836,0
|
|
20240607,201500,345973966,836,836,836,836,0
|
|
20240607,201400,345973966,836,836,836,836,0
|
|
20240607,201300,345973966,836,836,836,836,0
|
|
20240607,201200,345973966,836,836,836,836,0
|
|
20240607,201100,345973966,836,836,836,836,0
|
|
20240607,201000,345973966,836,836,836,836,0
|
|
20240607,200900,345973966,836,836,836,836,0
|
|
20240607,200800,345973966,836,836,836,836,4028
|
|
20240607,200700,345973966,836,836,836,836,0
|
|
20240607,200600,345973966,836,836,836,836,0
|
|
20240607,200500,345973966,836,836,836,836,0
|
|
20240607,200400,345973966,836,836,836,836,0
|
|
20240607,200300,345973966,836,836,836,836,0
|
|
20240607,200200,345973966,836,836,836,836,0
|
|
20240607,200100,345973966,836,836,836,836,0
|
|
20240607,200000,345973966,836,836,836,836,0
|
|
20240607,195900,345973966,836,836,836,836,0
|
|
20240607,195800,345973966,836,836,836,836,0
|
|
20240607,195700,345973966,836,836,836,836,0
|
|
20240607,195600,345973966,836,836,836,836,0
|
|
20240607,195500,345973966,836,836,836,836,0
|
|
20240607,195400,345973966,836,836,836,836,0
|
|
20240607,195300,345973966,836,836,836,836,0
|
|
20240607,195200,345973966,836,836,836,836,0
|
|
20240607,195100,345973966,836,836,836,836,0
|
|
20240607,195000,345973966,836,836,836,836,0
|
|
20240607,194900,345973966,836,836,836,836,0
|
|
20240607,194800,345973966,836,836,836,836,0
|
|
20240607,194700,345973966,836,836,836,836,0
|
|
20240607,194600,345973966,836,836,836,836,0
|
|
20240607,194500,345973966,836,836,836,836,0
|
|
20240607,194400,345973966,836,836,836,836,0
|
|
20240607,194300,345973966,836,836,836,836,0
|
|
20240607,194200,345973966,836,836,836,836,0
|
|
20240607,194100,345973966,836,836,836,836,0
|
|
20240607,194000,345973966,836,836,836,836,0
|
|
20240607,193900,345973966,836,836,836,836,0
|
|
20240607,193800,345973966,836,836,836,836,4028
|
|
20240607,193700,345973966,836,836,836,836,0
|
|
20240607,193600,345973966,836,836,836,836,0
|
|
20240607,193500,345973966,836,836,836,836,0
|
|
20240607,193400,345973966,836,836,836,836,0
|
|
20240607,193300,345973966,836,836,836,836,0
|
|
20240607,193200,345973966,836,836,836,836,0
|
|
20240607,193100,345973966,836,836,836,836,0
|
|
20240607,193000,345973966,836,836,836,836,0
|
|
20240607,192900,345973966,836,836,836,836,0
|
|
20240607,192800,345973966,836,836,836,836,0
|
|
20240607,192700,345973966,836,836,836,836,0
|
|
20240607,192600,345973966,836,836,836,836,0
|
|
20240607,192500,345973966,836,836,836,836,0
|
|
20240607,192400,345973966,836,836,836,836,0
|
|
20240607,192300,345973966,836,836,836,836,0
|
|
20240607,192200,345973966,836,836,836,836,0
|
|
20240607,192100,345973966,836,836,836,836,0
|
|
20240607,192000,345973966,836,836,836,836,0
|
|
20240607,191900,345973966,836,836,836,836,0
|
|
20240607,191800,345973966,836,836,836,836,0
|
|
20240607,191700,345973966,836,836,836,836,0
|
|
20240607,191600,345973966,836,836,836,836,0
|
|
20240607,191500,345973966,836,836,836,836,0
|
|
20240607,191400,345973966,836,836,836,836,0
|
|
20240607,191300,345973966,836,836,836,836,0
|
|
20240607,191200,345973966,836,836,836,836,0
|
|
20240607,191100,345973966,836,836,836,836,0
|
|
20240607,191000,345973966,836,836,836,836,0
|
|
20240607,190900,345973966,836,836,836,836,0
|
|
20240607,190800,345973966,836,836,836,836,4028
|
|
20240607,190700,345973966,836,836,836,836,0
|
|
20240607,190600,345973966,836,836,836,836,0
|
|
20240607,190500,345973966,836,836,836,836,0
|
|
20240607,190400,345973966,836,836,836,836,0
|
|
20240607,190300,345973966,836,836,836,836,0
|
|
20240607,190200,345973966,836,836,836,836,0
|
|
20240607,190100,345973966,836,836,836,836,0
|
|
20240607,190000,345973966,836,836,836,836,0
|
|
20240607,185900,345973966,836,836,836,836,0
|
|
20240607,185800,345973966,836,836,836,836,0
|
|
20240607,185700,345973966,836,836,836,836,0
|
|
20240607,185600,345973966,836,836,836,836,0
|
|
20240607,185500,345973966,836,836,836,836,0
|
|
20240607,185400,345973966,836,836,836,836,0
|
|
20240607,185300,345973966,836,836,836,836,0
|
|
20240607,185200,345973966,836,836,836,836,0
|
|
20240607,185100,345973966,836,836,836,836,0
|
|
20240607,185000,345973966,836,836,836,836,0
|
|
20240607,184900,345973966,836,836,836,836,0
|
|
20240607,184800,345973966,836,836,836,836,0
|
|
20240607,184700,345973966,836,836,836,836,0
|
|
20240607,184600,345973966,836,836,836,836,0
|
|
20240607,184500,345973966,836,836,836,836,0
|
|
20240607,184400,345973966,836,836,836,836,0
|
|
20240607,184300,345973966,836,836,836,836,0
|
|
20240607,184200,345973966,836,836,836,836,0
|
|
20240607,184100,345973966,836,836,836,836,0
|
|
20240607,184000,345973966,836,836,836,836,0
|
|
20240607,183900,345973966,836,836,836,836,0
|
|
20240607,183800,345973966,836,836,836,836,4028
|
|
20240607,183700,345973966,836,836,836,836,0
|
|
20240607,183600,345973966,836,836,836,836,0
|
|
20240607,183500,345973966,836,836,836,836,0
|
|
20240607,183400,345973966,836,836,836,836,0
|
|
20240607,183300,345973966,836,836,836,836,0
|
|
20240607,183200,345973966,836,836,836,836,0
|
|
20240607,183100,345973966,836,836,836,836,0
|
|
20240607,183000,345973966,836,836,836,836,0
|
|
20240607,182900,345973966,836,836,836,836,0
|
|
20240607,182800,345973966,836,836,836,836,0
|
|
20240607,182700,345973966,836,836,836,836,0
|
|
20240607,182600,345973966,836,836,836,836,0
|
|
20240607,182500,345973966,836,836,836,836,0
|
|
20240607,182400,345973966,836,836,836,836,0
|
|
20240607,182300,345973966,836,836,836,836,0
|
|
20240607,182200,345973966,836,836,836,836,0
|
|
20240607,182100,345973966,836,836,836,836,0
|
|
20240607,182000,345973966,836,836,836,836,0
|
|
20240607,181900,345973966,836,836,836,836,0
|
|
20240607,181800,345973966,836,836,836,836,0
|
|
20240607,181700,345973966,836,836,836,836,0
|
|
20240607,181600,345973966,836,836,836,836,0
|
|
20240607,181500,345973966,836,836,836,836,0
|
|
20240607,181400,345973966,836,836,836,836,0
|
|
20240607,181300,345973966,836,836,836,836,0
|
|
20240607,181200,345973966,836,836,836,836,0
|
|
20240607,181100,345973966,836,836,836,836,0
|
|
20240607,181000,345973966,836,836,836,836,0
|
|
20240607,180900,345973966,836,836,836,836,0
|
|
20240607,180800,345973966,836,836,836,836,4028
|
|
20240607,180700,345973966,836,836,836,836,0
|
|
20240607,180600,345973966,836,836,836,836,0
|
|
20240607,180500,345973966,836,836,836,836,0
|
|
20240607,180400,345973966,836,836,836,836,0
|
|
20240607,180300,345973966,836,836,836,836,0
|
|
20240607,180200,345973966,836,836,836,836,0
|
|
20240607,180100,345973966,836,836,836,836,0
|
|
20240607,180000,345973966,836,836,836,836,0
|
|
20240607,175900,345973966,836,836,836,836,0
|
|
20240607,175800,345973966,836,836,836,836,0
|
|
20240607,175700,345973966,836,836,836,836,0
|
|
20240607,175600,345973966,836,836,836,836,0
|
|
20240607,175500,345973966,836,836,836,836,0
|
|
20240607,175400,345973966,836,836,836,836,0
|
|
20240607,175300,345973966,836,836,836,836,0
|
|
20240607,175200,345973966,836,836,836,836,0
|
|
20240607,175100,345973966,836,836,836,836,0
|
|
20240607,175000,345973966,836,836,836,836,0
|
|
20240607,174900,345973966,836,836,836,836,0
|
|
20240607,174800,345973966,836,836,836,836,0
|
|
20240607,174700,345973966,836,836,836,836,0
|
|
20240607,174600,345973966,836,836,836,836,0
|
|
20240607,174500,345973966,836,836,836,836,0
|
|
20240607,174400,345973966,836,836,836,836,0
|
|
20240607,174300,345973966,836,836,836,836,0
|
|
20240607,174200,345973966,836,836,836,836,0
|
|
20240607,174100,345973966,836,836,836,836,0
|
|
20240607,174000,345973966,836,836,836,836,0
|
|
20240607,173900,345973966,836,836,836,836,0
|
|
20240607,173800,345973966,836,836,836,836,4028
|
|
20240607,173700,345973966,836,836,836,836,0
|
|
20240607,173600,345973966,836,836,836,836,0
|
|
20240607,173500,345973966,836,836,836,836,0
|
|
20240607,173400,345973966,836,836,836,836,0
|
|
20240607,173300,345973966,836,836,836,836,0
|
|
20240607,173200,345973966,836,836,836,836,0
|
|
20240607,173100,345973966,836,836,836,836,0
|
|
20240607,173000,345973966,836,836,836,836,0
|
|
20240607,172900,345973966,836,836,836,836,0
|
|
20240607,172800,345973966,836,836,836,836,0
|
|
20240607,172700,345973966,836,836,836,836,0
|
|
20240607,172600,345973966,836,836,836,836,0
|
|
20240607,172500,345973966,836,836,836,836,0
|
|
20240607,172400,345973966,836,836,836,836,0
|
|
20240607,172300,345973966,836,836,836,836,0
|
|
20240607,172200,345973966,836,836,836,836,0
|
|
20240607,172100,345973966,836,836,836,836,0
|
|
20240607,172000,345973966,836,836,836,836,0
|
|
20240607,171900,345973966,836,836,836,836,0
|
|
20240607,171800,345973966,836,836,836,836,0
|
|
20240607,171700,345973966,836,836,836,836,0
|
|
20240607,171600,345973966,836,836,836,836,0
|
|
20240607,171500,345973966,836,836,836,836,0
|
|
20240607,171400,345973966,836,836,836,836,0
|
|
20240607,171300,345973966,836,836,836,836,0
|
|
20240607,171200,345973966,836,836,836,836,0
|
|
20240607,171100,345973966,836,836,836,836,0
|
|
20240607,171000,345973966,836,836,836,836,0
|
|
20240607,170900,345973966,836,836,836,836,0
|
|
20240607,170800,345973966,836,836,836,836,4028
|
|
20240607,170700,345973966,836,836,836,836,0
|
|
20240607,170600,345973966,836,836,836,836,0
|
|
20240607,170500,345973966,836,836,836,836,0
|
|
20240607,170400,345973966,836,836,836,836,0
|
|
20240607,170300,345973966,836,836,836,836,0
|
|
20240607,170200,345973966,836,836,836,836,0
|
|
20240607,170100,345973966,836,836,836,836,0
|
|
20240607,170000,345973966,836,836,836,836,0
|
|
20240607,165900,345973966,836,836,836,836,0
|
|
20240607,165800,345973966,836,836,836,836,0
|
|
20240607,165700,345973966,836,836,836,836,0
|
|
20240607,165600,345973966,836,836,836,836,0
|
|
20240607,165500,345973966,836,836,836,836,0
|
|
20240607,165400,345973966,836,836,836,836,0
|
|
20240607,165300,345973966,836,836,836,836,0
|
|
20240607,165200,345973966,836,836,836,836,0
|
|
20240607,165100,345973966,836,836,836,836,0
|
|
20240607,165000,345973966,836,836,836,836,0
|
|
20240607,164900,345973966,836,836,836,836,0
|
|
20240607,164800,345973966,836,836,836,836,0
|
|
20240607,164700,345973966,836,836,836,836,0
|
|
20240607,164600,345973966,836,836,836,836,0
|
|
20240607,164500,345973966,836,836,836,836,0
|
|
20240607,164400,345973966,836,836,836,836,0
|
|
20240607,164300,345973966,836,836,836,836,0
|
|
20240607,164200,345973966,836,836,836,836,0
|
|
20240607,164100,345973966,836,836,836,836,0
|
|
20240607,164000,345973966,836,836,836,836,0
|
|
20240607,163900,345973966,836,836,836,836,0
|
|
20240607,163800,345973966,836,836,836,836,4028
|
|
20240607,163700,345973966,836,836,836,836,0
|
|
20240607,163600,345973966,836,836,836,836,0
|
|
20240607,163500,345973966,836,836,836,836,0
|
|
20240607,163400,345973966,836,836,836,836,0
|
|
20240607,163300,345973966,836,836,836,836,0
|
|
20240607,163200,345973966,836,836,836,836,0
|
|
20240607,163100,345973966,836,836,836,836,0
|
|
20240607,163000,345973966,836,836,836,836,0
|
|
20240607,162900,345973966,836,836,836,836,0
|
|
20240607,162800,345973966,836,836,836,836,0
|
|
20240607,162700,345973966,836,836,836,836,0
|
|
20240607,162600,345973966,836,836,836,836,0
|
|
20240607,162500,345973966,836,836,836,836,0
|
|
20240607,162400,345973966,836,836,836,836,0
|
|
20240607,162300,345973966,836,836,836,836,0
|
|
20240607,162200,345973966,836,836,836,836,0
|
|
20240607,162100,345973966,836,836,836,836,0
|
|
20240607,162000,345973966,836,836,836,836,0
|
|
20240607,161900,345973966,836,836,836,836,0
|
|
20240607,161800,345973966,836,836,836,836,0
|
|
20240607,161700,345973966,836,836,836,836,0
|
|
20240607,161600,345973966,836,836,836,836,0
|
|
20240607,161500,345973966,836,836,836,836,0
|
|
20240607,161400,345973966,836,836,836,836,0
|
|
20240607,161300,345973966,836,836,836,836,0
|
|
20240607,161200,345973966,836,836,836,836,0
|
|
20240607,161100,345973966,836,836,836,836,0
|
|
20240607,161000,345973966,836,836,836,836,0
|
|
20240607,160900,345973966,836,836,836,836,0
|
|
20240607,160800,345973966,836,836,836,836,4028
|
|
20240607,160700,345973966,836,836,836,836,0
|
|
20240607,160600,345973966,836,836,836,836,0
|
|
20240607,160500,345973966,836,836,836,836,0
|
|
20240607,160400,345973966,836,836,836,836,0
|
|
20240607,160300,345973966,836,836,836,836,0
|
|
20240607,160200,345973966,836,836,836,836,0
|
|
20240607,160100,345973966,836,836,836,836,0
|
|
20240607,160000,345973966,836,836,836,836,0
|
|
20240607,155900,345973966,836,836,836,836,0
|
|
20240607,155800,345973966,836,836,836,836,0
|
|
20240607,155700,345973966,836,836,836,836,0
|
|
20240607,155600,345973966,836,836,836,836,0
|
|
20240607,155500,345973966,836,836,836,836,0
|
|
20240607,155400,345973966,836,836,836,836,0
|
|
20240607,155300,345973966,836,836,836,836,0
|
|
20240607,155200,345973966,836,836,836,836,0
|
|
20240607,155100,345973966,836,836,836,836,0
|
|
20240607,155000,345973966,836,836,836,836,0
|
|
20240607,154900,345973966,836,836,836,836,0
|
|
20240607,154800,345973966,836,836,836,836,0
|
|
20240607,154700,345973966,836,836,836,836,0
|
|
20240607,154600,345973966,836,836,836,836,0
|
|
20240607,154500,345973966,836,836,836,836,0
|
|
20240607,154400,345973966,836,836,836,836,0
|
|
20240607,154300,345973966,836,836,836,836,0
|
|
20240607,154200,345973966,836,836,836,836,0
|
|
20240607,154100,345973966,836,836,836,836,0
|
|
20240607,154000,345973966,836,836,836,836,0
|
|
20240607,153900,345973966,836,836,836,836,0
|
|
20240607,153800,345973966,836,836,836,836,4028
|
|
20240607,153700,345973966,836,836,836,836,0
|
|
20240607,153600,345973966,836,836,836,836,0
|
|
20240607,153500,345973966,836,836,836,836,0
|
|
20240607,153400,345973966,836,836,836,836,0
|
|
20240607,153300,345973966,836,836,836,836,0
|
|
20240607,153200,345973966,836,836,836,836,0
|
|
20240607,153100,345973966,836,836,836,836,0
|
|
20240607,153000,345973966,836,836,836,836,4028
|
|
20240607,152900,342606558,848,848,848,848,0
|
|
20240607,152800,342606558,848,848,848,848,0
|
|
20240607,152700,342606558,848,848,848,848,0
|
|
20240607,152600,342606558,848,848,848,848,0
|
|
20240607,152500,342606558,848,848,848,848,0
|
|
20240607,152400,342606558,848,848,848,848,0
|
|
20240607,152300,342606558,848,848,848,848,0
|
|
20240607,152200,342606558,848,848,848,848,0
|
|
20240607,152100,342606558,848,848,848,848,0
|
|
20240607,152000,342606558,848,848,848,848,0
|
|
20240607,151900,342606558,848,842,848,839,10049
|
|
20240607,151800,334145399,842,842,842,842,40
|
|
20240607,151700,334111719,847,847,847,847,125
|
|
20240607,151600,334005844,848,842,848,838,6465
|
|
20240607,151500,328545752,838,838,838,838,963
|
|
20240607,151400,327738758,842,842,842,836,4273
|
|
20240607,151300,324163224,844,844,844,844,26
|
|
20240607,151200,324141280,840,840,840,840,1
|
|
20240607,151100,324140440,845,845,845,845,550
|
|
20240607,151000,323675690,845,845,845,845,0
|
|
20240607,150900,323675690,845,845,845,845,52
|
|
20240607,150800,323631750,846,846,846,846,50
|
|
20240607,150700,323589450,846,846,846,846,40
|
|
20240607,150600,323555610,846,846,846,846,54
|
|
20240607,150500,323509926,846,846,846,846,2200
|
|
20240607,150400,321648726,846,846,846,846,0
|
|
20240607,150300,321648726,846,838,846,838,3799
|
|
20240607,150200,318465131,842,842,842,842,1
|
|
20240607,150100,318464289,838,841,841,838,6298
|
|
20240607,150000,313177624,843,843,843,843,0
|
|
20240607,145900,313177624,843,842,846,841,7424
|
|
20240607,145800,306926422,843,843,843,843,0
|
|
20240607,145700,306926422,843,843,843,843,0
|
|
20240607,145600,306926422,843,843,843,843,6
|
|
20240607,145500,306921364,843,843,843,843,0
|
|
20240607,145400,306921364,843,843,843,843,4
|
|
20240607,145300,306917992,843,843,843,843,39
|
|
20240607,145200,306885115,843,843,843,843,3
|
|
20240607,145100,306882586,843,843,843,843,214
|
|
20240607,145000,306702184,842,843,843,842,106
|
|
20240607,144900,306612931,843,843,843,843,0
|
|
20240607,144800,306612931,843,843,843,843,0
|
|
20240607,144700,306612931,843,843,843,843,0
|
|
20240607,144600,306612931,843,843,843,843,0
|
|
20240607,144500,306612931,843,843,843,843,10
|
|
20240607,144400,306604501,843,843,843,843,0
|
|
20240607,144300,306604501,843,843,843,843,0
|
|
20240607,144200,306604501,843,843,843,843,0
|
|
20240607,144100,306604501,843,843,843,843,100
|
|
20240607,144000,306520201,843,842,843,842,1310
|
|
20240607,143900,305417081,841,841,841,841,30
|
|
20240607,143800,305391851,840,840,840,840,0
|
|
20240607,143700,305391851,840,840,840,840,0
|
|
20240607,143600,305391851,840,840,840,840,1000
|
|
20240607,143500,304551851,845,845,845,845,3
|
|
20240607,143400,304549316,846,846,846,846,1
|
|
20240607,143300,304548470,846,846,846,846,1
|
|
20240607,143200,304547624,840,840,840,840,0
|
|
20240607,143100,304547624,840,840,840,840,200
|
|
20240607,143000,304379624,839,846,846,839,12
|
|
20240607,142900,304369507,840,842,846,839,10367
|
|
20240607,142800,295658423,842,842,842,842,0
|
|
20240607,142700,295658423,842,842,842,842,5
|
|
20240607,142600,295654213,842,842,842,842,21
|
|
20240607,142500,295636531,842,842,842,842,3
|
|
20240607,142400,295634005,842,842,842,842,0
|
|
20240607,142300,295634005,842,842,842,842,0
|
|
20240607,142200,295634005,842,842,842,842,0
|
|
20240607,142100,295634005,842,842,842,842,0
|
|
20240607,142000,295634005,842,842,842,842,0
|
|
20240607,141900,295634005,842,842,842,842,15
|
|
20240607,141800,295621375,842,842,842,842,0
|
|
20240607,141700,295621375,842,842,842,842,0
|
|
20240607,141600,295621375,842,842,842,842,5
|
|
20240607,141500,295617165,842,842,842,842,2
|
|
20240607,141400,295615481,842,842,842,842,60
|
|
20240607,141300,295564961,842,842,842,842,0
|
|
20240607,141200,295564961,842,842,842,842,0
|
|
20240607,141100,295564961,842,842,842,842,0
|
|
20240607,141000,295564961,842,844,844,842,28
|
|
20240607,140900,295541374,845,845,845,845,1
|
|
20240607,140800,295540529,846,846,846,846,0
|
|
20240607,140700,295540529,846,846,846,846,0
|
|
20240607,140600,295540529,846,846,846,846,0
|
|
20240607,140500,295540529,846,846,846,846,0
|
|
20240607,140400,295540529,846,846,846,846,95
|
|
20240607,140300,295460159,844,844,844,844,0
|
|
20240607,140200,295460159,844,844,844,844,0
|
|
20240607,140100,295460159,844,844,844,844,0
|
|
20240607,140000,295460159,844,844,844,844,0
|
|
20240607,135900,295460159,844,844,844,844,20
|
|
20240607,135800,295443279,844,846,846,844,11
|
|
20240607,135700,295433993,843,843,843,843,0
|
|
20240607,135600,295433993,843,843,843,843,0
|
|
20240607,135500,295433993,843,843,843,843,0
|
|
20240607,135400,295433993,843,843,843,843,0
|
|
20240607,135300,295433993,843,843,843,843,0
|
|
20240607,135200,295433993,843,843,843,843,0
|
|
20240607,135100,295433993,843,843,843,843,330
|
|
20240607,135000,295155803,842,842,842,842,5
|
|
20240607,134900,295151593,846,847,847,843,11
|
|
20240607,134800,295142304,847,847,847,847,700
|
|
20240607,134700,294549404,843,843,843,843,500
|
|
20240607,134600,294127904,843,844,844,843,50
|
|
20240607,134500,294085734,842,850,850,842,1020
|
|
20240607,134400,293226886,850,850,850,850,1
|
|
20240607,134300,293226036,843,843,843,843,5
|
|
20240607,134200,293221821,843,854,854,843,2734
|
|
20240607,134100,290910986,847,841,855,841,20101
|
|
20240607,134000,273925148,838,838,838,838,0
|
|
20240607,133900,273925148,838,841,841,838,5554
|
|
20240607,133800,269258447,841,841,841,841,1188
|
|
20240607,133700,268259339,841,842,842,841,8515
|
|
20240607,133600,261089758,842,842,842,842,2266
|
|
20240607,133500,259181786,843,843,843,843,1258
|
|
20240607,133400,258121292,843,843,843,843,272
|
|
20240607,133300,257891996,843,843,843,843,0
|
|
20240607,133200,257891996,843,843,843,843,0
|
|
20240607,133100,257891996,843,843,843,843,433
|
|
20240607,133000,257526977,843,843,843,843,82
|
|
20240607,132900,257457851,844,844,844,844,5
|
|
20240607,132800,257453631,843,843,843,843,2007
|
|
20240607,132700,255761730,843,843,843,843,1302
|
|
20240607,132600,254664144,843,843,843,843,0
|
|
20240607,132500,254664144,843,843,843,843,0
|
|
20240607,132400,254664144,843,843,843,843,2
|
|
20240607,132300,254662458,843,843,843,843,200
|
|
20240607,132200,254493858,845,845,845,843,17
|
|
20240607,132100,254479509,845,845,845,845,0
|
|
20240607,132000,254479509,845,845,845,845,29
|
|
20240607,131900,254455004,845,845,845,845,17
|
|
20240607,131800,254440639,845,845,845,845,8
|
|
20240607,131700,254433879,845,845,845,845,3
|
|
20240607,131600,254431344,845,845,845,845,8
|
|
20240607,131500,254424584,845,842,845,842,20
|
|
20240607,131400,254407738,845,845,845,845,4
|
|
20240607,131300,254404358,845,845,845,845,0
|
|
20240607,131200,254404358,845,845,845,845,0
|
|
20240607,131100,254404358,845,845,845,845,0
|
|
20240607,131000,254404358,845,842,845,841,36
|
|
20240607,130900,254374006,842,842,842,842,1
|
|
20240607,130800,254373164,842,842,842,842,0
|
|
20240607,130700,254373164,842,842,842,842,1165
|
|
20240607,130600,253392234,842,842,842,842,200
|
|
20240607,130500,253223834,844,844,844,844,1
|
|
20240607,130400,253222990,842,842,842,842,2072
|
|
20240607,130300,251478366,842,842,842,842,1000
|
|
20240607,130200,250636366,842,842,842,842,212
|
|
20240607,130100,250457862,842,842,842,842,0
|
|
20240607,130000,250457862,842,842,842,842,2616
|
|
20240607,125900,248255190,842,842,842,842,0
|
|
20240607,125800,248255190,842,842,842,842,4646
|
|
20240607,125700,244343258,843,842,843,842,803
|
|
20240607,125600,243666599,842,843,843,842,2468
|
|
20240607,125500,241586256,843,843,843,843,0
|
|
20240607,125400,241586256,843,843,843,843,0
|
|
20240607,125300,241586256,843,843,843,843,0
|
|
20240607,125200,241586256,843,843,843,843,200
|
|
20240607,125100,241417656,843,843,843,843,195
|
|
20240607,125000,241253271,843,843,843,843,5
|
|
20240607,124900,241249056,845,845,845,845,0
|
|
20240607,124800,241249056,845,845,845,842,6003
|
|
20240607,124700,236176696,846,846,846,846,4
|
|
20240607,124600,236173312,846,845,846,845,27
|
|
20240607,124500,236150486,845,845,845,845,1911
|
|
20240607,124400,234535691,845,843,845,843,9
|
|
20240607,124300,234528088,845,845,845,845,0
|
|
20240607,124200,234528088,845,845,845,845,10
|
|
20240607,124100,234519638,845,845,845,845,0
|
|
20240607,124000,234519638,845,845,845,845,0
|
|
20240607,123900,234519638,845,845,845,845,11
|
|
20240607,123800,234510343,842,842,842,842,0
|
|
20240607,123700,234510343,842,842,842,842,0
|
|
20240607,123600,234510343,842,842,842,842,3
|
|
20240607,123500,234507817,842,843,843,842,3028
|
|
20240607,123400,231955217,843,843,843,843,3
|
|
20240607,123300,231952688,845,845,845,845,0
|
|
20240607,123200,231952688,845,845,845,845,0
|
|
20240607,123100,231952688,845,845,845,845,0
|
|
20240607,123000,231952688,845,842,845,842,42
|
|
20240607,122900,231917213,845,845,845,845,0
|
|
20240607,122800,231917213,845,845,845,845,0
|
|
20240607,122700,231917213,845,845,845,845,0
|
|
20240607,122600,231917213,845,844,845,842,14219
|
|
20240607,122500,219930399,845,845,845,845,0
|
|
20240607,122400,219930399,845,845,845,845,0
|
|
20240607,122300,219930399,845,845,845,845,1
|
|
20240607,122200,219929554,846,846,846,846,0
|
|
20240607,122100,219929554,846,846,846,846,0
|
|
20240607,122000,219929554,846,846,846,846,1
|
|
20240607,121900,219928708,843,845,845,843,667
|
|
20240607,121800,219366132,846,846,846,846,95
|
|
20240607,121700,219285762,846,846,846,846,70
|
|
20240607,121600,219226542,847,847,847,847,0
|
|
20240607,121500,219226542,847,847,847,847,0
|
|
20240607,121400,219226542,847,847,847,847,0
|
|
20240607,121300,219226542,847,847,847,847,15
|
|
20240607,121200,219213837,847,847,847,847,209
|
|
20240607,121100,219036814,847,847,847,847,1
|
|
20240607,121000,219035967,845,847,847,845,10
|
|
20240607,120900,219027507,847,847,847,847,0
|
|
20240607,120800,219027507,847,847,847,847,0
|
|
20240607,120700,219027507,847,847,847,847,0
|
|
20240607,120600,219027507,847,847,847,847,0
|
|
20240607,120500,219027507,847,847,847,847,0
|
|
20240607,120400,219027507,847,847,847,847,50
|
|
20240607,120300,218985157,847,847,847,847,0
|
|
20240607,120200,218985157,847,847,847,847,1
|
|
20240607,120100,218984310,846,846,846,846,384
|
|
20240607,120000,218659446,848,848,848,848,0
|
|
20240607,115900,218659446,848,848,848,848,0
|
|
20240607,115800,218659446,848,848,848,848,0
|
|
20240607,115700,218659446,848,848,848,848,0
|
|
20240607,115600,218659446,848,848,848,848,0
|
|
20240607,115500,218659446,848,846,848,846,23
|
|
20240607,115400,218639986,848,848,848,848,11
|
|
20240607,115300,218630658,847,848,848,847,81
|
|
20240607,115200,218562031,848,848,848,848,0
|
|
20240607,115100,218562031,848,848,848,848,1
|
|
20240607,115000,218561183,843,843,843,843,5
|
|
20240607,114900,218556968,849,849,849,849,0
|
|
20240607,114800,218556968,849,847,849,847,744
|
|
20240607,114700,217926798,847,847,847,847,1
|
|
20240607,114600,217925951,849,849,849,849,0
|
|
20240607,114500,217925951,849,849,849,849,7
|
|
20240607,114400,217920008,849,849,849,849,49
|
|
20240607,114300,217878407,842,849,849,842,120
|
|
20240607,114200,217777227,849,844,849,844,120
|
|
20240607,114100,217675719,843,844,844,843,2237
|
|
20240607,114000,215787865,841,841,841,841,300
|
|
20240607,113900,215535565,844,842,844,842,579
|
|
20240607,113800,215047079,843,843,843,843,699
|
|
20240607,113700,214457822,840,840,840,840,45
|
|
20240607,113600,214420022,839,842,842,839,3233
|
|
20240607,113500,211704298,844,844,844,844,0
|
|
20240607,113400,211704298,844,843,844,843,1375
|
|
20240607,113300,210543813,841,841,841,841,30
|
|
20240607,113200,210518583,840,844,844,840,4293
|
|
20240607,113100,206912242,844,844,844,844,3
|
|
20240607,113000,206909710,841,841,841,841,5
|
|
20240607,112900,206905505,844,844,844,844,1
|
|
20240607,112800,206904661,840,840,840,840,0
|
|
20240607,112700,206904661,840,841,841,840,3605
|
|
20240607,112600,203872949,841,845,845,841,3331
|
|
20240607,112500,201071570,845,843,845,841,3020
|
|
20240607,112400,198527723,846,846,846,846,0
|
|
20240607,112300,198527723,846,846,846,846,0
|
|
20240607,112200,198527723,846,846,846,846,0
|
|
20240607,112100,198527723,846,846,846,846,0
|
|
20240607,112000,198527723,846,846,846,846,6
|
|
20240607,111900,198522647,846,842,846,842,834
|
|
20240607,111800,197819993,842,842,843,842,1467
|
|
20240607,111700,196584774,842,843,843,842,358
|
|
20240607,111600,196283267,843,843,843,843,359
|
|
20240607,111500,195980630,844,844,844,844,3
|
|
20240607,111400,195978098,845,843,845,843,11
|
|
20240607,111300,195968823,843,843,843,843,72
|
|
20240607,111200,195908127,846,846,846,846,10
|
|
20240607,111100,195899667,846,846,846,846,18
|
|
20240607,111000,195884439,846,846,846,842,27
|
|
20240607,110900,195861617,846,846,846,846,10
|
|
20240607,110800,195853157,842,843,843,842,6375
|
|
20240607,110700,190483493,843,843,843,843,0
|
|
20240607,110600,190483493,843,843,843,843,4372
|
|
20240607,110500,186797897,847,844,847,844,1232
|
|
20240607,110400,185758086,844,845,845,844,7300
|
|
20240607,110300,179596562,845,845,845,845,112
|
|
20240607,110200,179501922,849,849,849,849,431
|
|
20240607,110100,179136003,849,849,849,849,1
|
|
20240607,110000,179135154,845,847,847,845,7080
|
|
20240607,105900,173151034,846,846,846,846,0
|
|
20240607,105800,173151034,846,846,846,846,2
|
|
20240607,105700,173149342,846,848,848,846,8904
|
|
20240607,105600,165606570,848,849,849,848,486
|
|
20240607,105500,165194432,850,850,850,850,1
|
|
20240607,105400,165193582,849,849,849,849,432
|
|
20240607,105300,164826814,849,849,849,849,5
|
|
20240607,105200,164822569,848,848,848,848,0
|
|
20240607,105100,164822569,848,849,849,848,1150
|
|
20240607,105000,163846949,849,849,849,849,6
|
|
20240607,104900,163841855,851,851,851,851,0
|
|
20240607,104800,163841855,851,849,851,848,4791
|
|
20240607,104700,159774315,852,852,852,852,28
|
|
20240607,104600,159750459,852,852,852,852,7
|
|
20240607,104500,159744495,852,852,852,852,19
|
|
20240607,104400,159728307,852,852,852,852,18
|
|
20240607,104300,159712971,852,851,852,851,1390
|
|
20240607,104200,158528714,850,849,850,848,6193
|
|
20240607,104100,153265729,849,848,849,848,31
|
|
20240607,104000,153239425,849,849,849,849,0
|
|
20240607,103900,153239425,849,849,849,849,28
|
|
20240607,103800,153215653,847,848,849,847,238
|
|
20240607,103700,153014031,848,848,848,848,0
|
|
20240607,103600,153014031,848,847,848,847,1222
|
|
20240607,103500,151978996,847,848,848,847,2108
|
|
20240607,103400,150193320,848,848,848,848,0
|
|
20240607,103300,150193320,848,848,848,848,206
|
|
20240607,103200,150018632,850,848,850,848,7
|
|
20240607,103100,150012694,850,850,850,850,0
|
|
20240607,103000,150012694,850,847,850,847,26
|
|
20240607,102900,149990654,847,847,847,847,52
|
|
20240607,102800,149946610,847,847,847,847,152
|
|
20240607,102700,149817866,847,847,847,847,0
|
|
20240607,102600,149817866,847,846,847,846,2175
|
|
20240607,102500,147977170,846,847,847,846,175
|
|
20240607,102400,147829091,847,848,848,847,4145
|
|
20240607,102300,144315276,849,849,849,849,10
|
|
20240607,102200,144306786,849,849,849,849,5
|
|
20240607,102100,144302541,850,850,850,850,1
|
|
20240607,102000,144301691,849,849,849,849,0
|
|
20240607,101900,144301691,849,849,849,849,0
|
|
20240607,101800,144301691,849,849,849,849,0
|
|
20240607,101700,144301691,849,849,849,849,0
|
|
20240607,101600,144301691,849,849,849,849,0
|
|
20240607,101500,144301691,849,849,849,849,1373
|
|
20240607,101400,143136014,848,848,848,848,100
|
|
20240607,101300,143051214,853,853,853,853,0
|
|
20240607,101200,143051214,853,853,853,853,0
|
|
20240607,101100,143051214,853,853,853,853,0
|
|
20240607,101000,143051214,853,853,853,853,1
|
|
20240607,100900,143050361,848,849,849,848,4077
|
|
20240607,100800,139591565,850,850,850,850,3117
|
|
20240607,100700,136942115,854,854,854,854,1
|
|
20240607,100600,136941261,850,854,854,850,1803
|
|
20240607,100500,135405189,854,854,854,853,40
|
|
20240607,100400,135371055,853,853,853,853,50
|
|
20240607,100300,135328405,853,853,853,853,928
|
|
20240607,100200,134536821,851,854,854,851,102
|
|
20240607,100100,134450014,854,854,854,854,3
|
|
20240607,100000,134447452,855,849,855,849,27622
|
|
20240607,095900,110945281,850,850,850,849,607
|
|
20240607,095800,110429911,850,850,850,850,211
|
|
20240607,095700,110250561,850,848,850,848,111
|
|
20240607,095600,110156213,850,848,850,848,652
|
|
20240607,095500,109602113,848,850,850,848,12
|
|
20240607,095400,109591916,850,848,850,848,637
|
|
20240607,095300,109051738,850,850,850,850,2
|
|
20240607,095200,109050038,846,850,850,846,3
|
|
20240607,095100,109047496,845,845,850,845,160
|
|
20240607,095000,108912291,850,850,850,850,0
|
|
20240607,094900,108912291,850,851,851,850,6
|
|
20240607,094800,108907186,851,846,851,846,4096
|
|
20240607,094700,105426966,847,845,847,845,3460
|
|
20240607,094600,102503136,845,845,845,845,31
|
|
20240607,094500,102476941,850,850,850,850,1
|
|
20240607,094400,102476091,851,850,851,845,10744
|
|
20240607,094300,93353257,850,850,850,850,1
|
|
20240607,094200,93352407,848,849,850,848,1727
|
|
20240607,094100,91886638,849,848,849,848,16
|
|
20240607,094000,91873069,849,849,849,849,0
|
|
20240607,093900,91873069,849,849,849,847,80
|
|
20240607,093800,91805189,849,846,849,846,4432
|
|
20240607,093700,88049672,846,844,846,844,1801
|
|
20240607,093600,86528504,844,847,847,844,215
|
|
20240607,093500,86346759,847,847,847,847,101
|
|
20240607,093400,86261212,847,847,847,847,207
|
|
20240607,093300,86085883,847,847,847,847,30
|
|
20240607,093200,86060473,847,845,847,844,10419
|
|
20240607,093100,77265702,844,844,844,844,0
|
|
20240607,093000,77265702,844,844,845,844,386
|
|
20240607,092900,76939915,848,844,848,844,342
|
|
20240607,092800,76651263,848,847,848,847,1073
|
|
20240607,092700,75742431,847,847,848,844,6635
|
|
20240607,092600,70141159,848,846,848,845,938
|
|
20240607,092500,69348501,848,846,848,846,1547
|
|
20240607,092400,68039737,847,847,848,844,9302
|
|
20240607,092300,60179510,845,846,848,845,11472
|
|
20240607,092200,50481664,846,847,848,846,1587
|
|
20240607,092100,49138583,848,852,852,847,6241
|
|
20240607,092000,43847996,852,852,852,852,5
|
|
20240607,091900,43843736,852,852,852,852,0
|
|
20240607,091800,43843736,852,848,852,848,15
|
|
20240607,091700,43831012,848,849,849,848,197
|
|
20240607,091600,43663951,852,852,852,852,1
|
|
20240607,091500,43663099,852,849,852,849,1005
|
|
20240607,091400,42809839,849,849,849,849,227
|
|
20240607,091300,42617116,855,855,855,849,1036
|
|
20240607,091200,41737360,849,855,855,849,3911
|
|
20240607,091100,38412768,855,852,855,851,2718
|
|
20240607,091000,36099204,855,851,855,850,5261
|
|
20240607,090900,31623055,850,850,850,850,505
|
|
20240607,090800,31193805,850,851,851,850,61
|
|
20240607,090700,31141949,852,853,853,852,1906
|
|
20240607,090600,29516337,853,852,855,852,159
|
|
20240607,090500,29380858,852,852,852,852,0
|
|
20240607,090400,29380858,852,851,859,851,5565
|
|
20240607,090300,24641593,848,853,853,848,12586
|
|
20240607,090200,13966146,847,848,849,847,5314
|
|
20240607,090100,9462963,851,855,855,847,6192
|
|
20240607,090000,4196582,862,860,863,851,4897
|