704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,204100,430145920,589,589,589,589,4464
|
|
20240408,204000,430145920,589,589,589,589,0
|
|
20240408,203900,430145920,589,589,589,589,0
|
|
20240408,203800,430145920,589,589,589,589,0
|
|
20240408,203700,430145920,589,589,589,589,0
|
|
20240408,203600,430145920,589,589,589,589,0
|
|
20240408,203500,430145920,589,589,589,589,0
|
|
20240408,203400,430145920,589,589,589,589,0
|
|
20240408,203300,430145920,589,589,589,589,0
|
|
20240408,203200,430145920,589,589,589,589,0
|
|
20240408,203100,430145920,589,589,589,589,0
|
|
20240408,203000,430145920,589,589,589,589,0
|
|
20240408,202900,430145920,589,589,589,589,0
|
|
20240408,202800,430145920,589,589,589,589,0
|
|
20240408,202700,430145920,589,589,589,589,0
|
|
20240408,202600,430145920,589,589,589,589,0
|
|
20240408,202500,430145920,589,589,589,589,0
|
|
20240408,202400,430145920,589,589,589,589,0
|
|
20240408,202300,430145920,589,589,589,589,0
|
|
20240408,202200,430145920,589,589,589,589,0
|
|
20240408,202100,430145920,589,589,589,589,0
|
|
20240408,202000,430145920,589,589,589,589,0
|
|
20240408,201900,430145920,589,589,589,589,0
|
|
20240408,201800,430145920,589,589,589,589,0
|
|
20240408,201700,430145920,589,589,589,589,0
|
|
20240408,201600,430145920,589,589,589,589,0
|
|
20240408,201500,430145920,589,589,589,589,0
|
|
20240408,201400,430145920,589,589,589,589,0
|
|
20240408,201300,430145920,589,589,589,589,0
|
|
20240408,201200,430145920,589,589,589,589,0
|
|
20240408,201100,430145920,589,589,589,589,4464
|
|
20240408,201000,430145920,589,589,589,589,0
|
|
20240408,200900,430145920,589,589,589,589,0
|
|
20240408,200800,430145920,589,589,589,589,0
|
|
20240408,200700,430145920,589,589,589,589,0
|
|
20240408,200600,430145920,589,589,589,589,0
|
|
20240408,200500,430145920,589,589,589,589,0
|
|
20240408,200400,430145920,589,589,589,589,0
|
|
20240408,200300,430145920,589,589,589,589,0
|
|
20240408,200200,430145920,589,589,589,589,0
|
|
20240408,200100,430145920,589,589,589,589,0
|
|
20240408,200000,430145920,589,589,589,589,0
|
|
20240408,195900,430145920,589,589,589,589,0
|
|
20240408,195800,430145920,589,589,589,589,0
|
|
20240408,195700,430145920,589,589,589,589,0
|
|
20240408,195600,430145920,589,589,589,589,0
|
|
20240408,195500,430145920,589,589,589,589,0
|
|
20240408,195400,430145920,589,589,589,589,0
|
|
20240408,195300,430145920,589,589,589,589,0
|
|
20240408,195200,430145920,589,589,589,589,0
|
|
20240408,195100,430145920,589,589,589,589,0
|
|
20240408,195000,430145920,589,589,589,589,0
|
|
20240408,194900,430145920,589,589,589,589,0
|
|
20240408,194800,430145920,589,589,589,589,0
|
|
20240408,194700,430145920,589,589,589,589,0
|
|
20240408,194600,430145920,589,589,589,589,0
|
|
20240408,194500,430145920,589,589,589,589,0
|
|
20240408,194400,430145920,589,589,589,589,0
|
|
20240408,194300,430145920,589,589,589,589,0
|
|
20240408,194200,430145920,589,589,589,589,0
|
|
20240408,194100,430145920,589,589,589,589,4464
|
|
20240408,194000,430145920,589,589,589,589,0
|
|
20240408,193900,430145920,589,589,589,589,0
|
|
20240408,193800,430145920,589,589,589,589,0
|
|
20240408,193700,430145920,589,589,589,589,0
|
|
20240408,193600,430145920,589,589,589,589,0
|
|
20240408,193500,430145920,589,589,589,589,0
|
|
20240408,193400,430145920,589,589,589,589,0
|
|
20240408,193300,430145920,589,589,589,589,0
|
|
20240408,193200,430145920,589,589,589,589,0
|
|
20240408,193100,430145920,589,589,589,589,0
|
|
20240408,193000,430145920,589,589,589,589,0
|
|
20240408,192900,430145920,589,589,589,589,0
|
|
20240408,192800,430145920,589,589,589,589,0
|
|
20240408,192700,430145920,589,589,589,589,0
|
|
20240408,192600,430145920,589,589,589,589,0
|
|
20240408,192500,430145920,589,589,589,589,0
|
|
20240408,192400,430145920,589,589,589,589,0
|
|
20240408,192300,430145920,589,589,589,589,0
|
|
20240408,192200,430145920,589,589,589,589,0
|
|
20240408,192100,430145920,589,589,589,589,0
|
|
20240408,192000,430145920,589,589,589,589,0
|
|
20240408,191900,430145920,589,589,589,589,0
|
|
20240408,191800,430145920,589,589,589,589,0
|
|
20240408,191700,430145920,589,589,589,589,0
|
|
20240408,191600,430145920,589,589,589,589,0
|
|
20240408,191500,430145920,589,589,589,589,0
|
|
20240408,191400,430145920,589,589,589,589,0
|
|
20240408,191300,430145920,589,589,589,589,0
|
|
20240408,191200,430145920,589,589,589,589,0
|
|
20240408,191100,430145920,589,589,589,589,4464
|
|
20240408,191000,430145920,589,589,589,589,0
|
|
20240408,190900,430145920,589,589,589,589,0
|
|
20240408,190800,430145920,589,589,589,589,0
|
|
20240408,190700,430145920,589,589,589,589,0
|
|
20240408,190600,430145920,589,589,589,589,0
|
|
20240408,190500,430145920,589,589,589,589,0
|
|
20240408,190400,430145920,589,589,589,589,0
|
|
20240408,190300,430145920,589,589,589,589,0
|
|
20240408,190200,430145920,589,589,589,589,0
|
|
20240408,190100,430145920,589,589,589,589,0
|
|
20240408,190000,430145920,589,589,589,589,0
|
|
20240408,185900,430145920,589,589,589,589,0
|
|
20240408,185800,430145920,589,589,589,589,0
|
|
20240408,185700,430145920,589,589,589,589,0
|
|
20240408,185600,430145920,589,589,589,589,0
|
|
20240408,185500,430145920,589,589,589,589,0
|
|
20240408,185400,430145920,589,589,589,589,0
|
|
20240408,185300,430145920,589,589,589,589,0
|
|
20240408,185200,430145920,589,589,589,589,0
|
|
20240408,185100,430145920,589,589,589,589,0
|
|
20240408,185000,430145920,589,589,589,589,0
|
|
20240408,184900,430145920,589,589,589,589,0
|
|
20240408,184800,430145920,589,589,589,589,0
|
|
20240408,184700,430145920,589,589,589,589,0
|
|
20240408,184600,430145920,589,589,589,589,0
|
|
20240408,184500,430145920,589,589,589,589,0
|
|
20240408,184400,430145920,589,589,589,589,0
|
|
20240408,184300,430145920,589,589,589,589,0
|
|
20240408,184200,430145920,589,589,589,589,0
|
|
20240408,184100,430145920,589,589,589,589,4464
|
|
20240408,184000,430145920,589,589,589,589,0
|
|
20240408,183900,430145920,589,589,589,589,0
|
|
20240408,183800,430145920,589,589,589,589,0
|
|
20240408,183700,430145920,589,589,589,589,0
|
|
20240408,183600,430145920,589,589,589,589,0
|
|
20240408,183500,430145920,589,589,589,589,0
|
|
20240408,183400,430145920,589,589,589,589,0
|
|
20240408,183300,430145920,589,589,589,589,0
|
|
20240408,183200,430145920,589,589,589,589,0
|
|
20240408,183100,430145920,589,589,589,589,0
|
|
20240408,183000,430145920,589,589,589,589,0
|
|
20240408,182900,430145920,589,589,589,589,0
|
|
20240408,182800,430145920,589,589,589,589,0
|
|
20240408,182700,430145920,589,589,589,589,0
|
|
20240408,182600,430145920,589,589,589,589,0
|
|
20240408,182500,430145920,589,589,589,589,0
|
|
20240408,182400,430145920,589,589,589,589,0
|
|
20240408,182300,430145920,589,589,589,589,0
|
|
20240408,182200,430145920,589,589,589,589,0
|
|
20240408,182100,430145920,589,589,589,589,0
|
|
20240408,182000,430145920,589,589,589,589,0
|
|
20240408,181900,430145920,589,589,589,589,0
|
|
20240408,181800,430145920,589,589,589,589,0
|
|
20240408,181700,430145920,589,589,589,589,0
|
|
20240408,181600,430145920,589,589,589,589,0
|
|
20240408,181500,430145920,589,589,589,589,0
|
|
20240408,181400,430145920,589,589,589,589,0
|
|
20240408,181300,430145920,589,589,589,589,0
|
|
20240408,181200,430145920,589,589,589,589,0
|
|
20240408,181100,430145920,589,589,589,589,4464
|
|
20240408,181000,430145920,589,589,589,589,0
|
|
20240408,180900,430145920,589,589,589,589,0
|
|
20240408,180800,430145920,589,589,589,589,0
|
|
20240408,180700,430145920,589,589,589,589,0
|
|
20240408,180600,430145920,589,589,589,589,0
|
|
20240408,180500,430145920,589,589,589,589,0
|
|
20240408,180400,430145920,589,589,589,589,0
|
|
20240408,180300,430145920,589,589,589,589,0
|
|
20240408,180200,430145920,589,589,589,589,0
|
|
20240408,180100,430145920,589,589,589,589,0
|
|
20240408,180000,430145920,589,589,589,589,0
|
|
20240408,175900,430145920,589,589,589,589,0
|
|
20240408,175800,430145920,589,589,589,589,0
|
|
20240408,175700,430145920,589,589,589,589,0
|
|
20240408,175600,430145920,589,589,589,589,0
|
|
20240408,175500,430145920,589,589,589,589,0
|
|
20240408,175400,430145920,589,589,589,589,0
|
|
20240408,175300,430145920,589,589,589,589,0
|
|
20240408,175200,430145920,589,589,589,589,0
|
|
20240408,175100,430145920,589,589,589,589,0
|
|
20240408,175000,430145920,589,589,589,589,0
|
|
20240408,174900,430145920,589,589,589,589,0
|
|
20240408,174800,430145920,589,589,589,589,0
|
|
20240408,174700,430145920,589,589,589,589,0
|
|
20240408,174600,430145920,589,589,589,589,0
|
|
20240408,174500,430145920,589,589,589,589,0
|
|
20240408,174400,430145920,589,589,589,589,0
|
|
20240408,174300,430145920,589,589,589,589,0
|
|
20240408,174200,430145920,589,589,589,589,0
|
|
20240408,174100,430145920,589,589,589,589,4464
|
|
20240408,174000,430145920,589,589,589,589,0
|
|
20240408,173900,430145920,589,589,589,589,0
|
|
20240408,173800,430145920,589,589,589,589,0
|
|
20240408,173700,430145920,589,589,589,589,0
|
|
20240408,173600,430145920,589,589,589,589,0
|
|
20240408,173500,430145920,589,589,589,589,0
|
|
20240408,173400,430145920,589,589,589,589,0
|
|
20240408,173300,430145920,589,589,589,589,0
|
|
20240408,173200,430145920,589,589,589,589,0
|
|
20240408,173100,430145920,589,589,589,589,0
|
|
20240408,173000,430145920,589,589,589,589,0
|
|
20240408,172900,430145920,589,589,589,589,0
|
|
20240408,172800,430145920,589,589,589,589,0
|
|
20240408,172700,430145920,589,589,589,589,0
|
|
20240408,172600,430145920,589,589,589,589,0
|
|
20240408,172500,430145920,589,589,589,589,0
|
|
20240408,172400,430145920,589,589,589,589,0
|
|
20240408,172300,430145920,589,589,589,589,0
|
|
20240408,172200,430145920,589,589,589,589,0
|
|
20240408,172100,430145920,589,589,589,589,0
|
|
20240408,172000,430145920,589,589,589,589,0
|
|
20240408,171900,430145920,589,589,589,589,0
|
|
20240408,171800,430145920,589,589,589,589,0
|
|
20240408,171700,430145920,589,589,589,589,0
|
|
20240408,171600,430145920,589,589,589,589,0
|
|
20240408,171500,430145920,589,589,589,589,0
|
|
20240408,171400,430145920,589,589,589,589,0
|
|
20240408,171300,430145920,589,589,589,589,0
|
|
20240408,171200,430145920,589,589,589,589,0
|
|
20240408,171100,430145920,589,589,589,589,4464
|
|
20240408,171000,430145920,589,589,589,589,0
|
|
20240408,170900,430145920,589,589,589,589,0
|
|
20240408,170800,430145920,589,589,589,589,0
|
|
20240408,170700,430145920,589,589,589,589,0
|
|
20240408,170600,430145920,589,589,589,589,0
|
|
20240408,170500,430145920,589,589,589,589,0
|
|
20240408,170400,430145920,589,589,589,589,0
|
|
20240408,170300,430145920,589,589,589,589,0
|
|
20240408,170200,430145920,589,589,589,589,0
|
|
20240408,170100,430145920,589,589,589,589,0
|
|
20240408,170000,430145920,589,589,589,589,0
|
|
20240408,165900,430145920,589,589,589,589,0
|
|
20240408,165800,430145920,589,589,589,589,0
|
|
20240408,165700,430145920,589,589,589,589,0
|
|
20240408,165600,430145920,589,589,589,589,0
|
|
20240408,165500,430145920,589,589,589,589,0
|
|
20240408,165400,430145920,589,589,589,589,0
|
|
20240408,165300,430145920,589,589,589,589,0
|
|
20240408,165200,430145920,589,589,589,589,0
|
|
20240408,165100,430145920,589,589,589,589,0
|
|
20240408,165000,430145920,589,589,589,589,0
|
|
20240408,164900,430145920,589,589,589,589,0
|
|
20240408,164800,430145920,589,589,589,589,0
|
|
20240408,164700,430145920,589,589,589,589,0
|
|
20240408,164600,430145920,589,589,589,589,0
|
|
20240408,164500,430145920,589,589,589,589,0
|
|
20240408,164400,430145920,589,589,589,589,0
|
|
20240408,164300,430145920,589,589,589,589,0
|
|
20240408,164200,430145920,589,589,589,589,0
|
|
20240408,164100,430145920,589,589,589,589,4464
|
|
20240408,164000,430145920,589,589,589,589,0
|
|
20240408,163900,430145920,589,589,589,589,0
|
|
20240408,163800,430145920,589,589,589,589,0
|
|
20240408,163700,430145920,589,589,589,589,0
|
|
20240408,163600,430145920,589,589,589,589,0
|
|
20240408,163500,430145920,589,589,589,589,0
|
|
20240408,163400,430145920,589,589,589,589,0
|
|
20240408,163300,430145920,589,589,589,589,0
|
|
20240408,163200,430145920,589,589,589,589,0
|
|
20240408,163100,430145920,589,589,589,589,0
|
|
20240408,163000,430145920,589,589,589,589,0
|
|
20240408,162900,430145920,589,589,589,589,0
|
|
20240408,162800,430145920,589,589,589,589,0
|
|
20240408,162700,430145920,589,589,589,589,0
|
|
20240408,162600,430145920,589,589,589,589,0
|
|
20240408,162500,430145920,589,589,589,589,0
|
|
20240408,162400,430145920,589,589,589,589,0
|
|
20240408,162300,430145920,589,589,589,589,0
|
|
20240408,162200,430145920,589,589,589,589,0
|
|
20240408,162100,430145920,589,589,589,589,0
|
|
20240408,162000,430145920,589,589,589,589,0
|
|
20240408,161900,430145920,589,589,589,589,0
|
|
20240408,161800,430145920,589,589,589,589,0
|
|
20240408,161700,430145920,589,589,589,589,0
|
|
20240408,161600,430145920,589,589,589,589,0
|
|
20240408,161500,430145920,589,589,589,589,0
|
|
20240408,161400,430145920,589,589,589,589,0
|
|
20240408,161300,430145920,589,589,589,589,0
|
|
20240408,161200,430145920,589,589,589,589,0
|
|
20240408,161100,430145920,589,589,589,589,4464
|
|
20240408,161000,430145920,589,589,589,589,0
|
|
20240408,160900,430145920,589,589,589,589,0
|
|
20240408,160800,430145920,589,589,589,589,0
|
|
20240408,160700,430145920,589,589,589,589,0
|
|
20240408,160600,430145920,589,589,589,589,0
|
|
20240408,160500,430145920,589,589,589,589,0
|
|
20240408,160400,430145920,589,589,589,589,0
|
|
20240408,160300,430145920,589,589,589,589,0
|
|
20240408,160200,430145920,589,589,589,589,0
|
|
20240408,160100,430145920,589,589,589,589,0
|
|
20240408,160000,430145920,589,589,589,589,0
|
|
20240408,155900,430145920,589,589,589,589,0
|
|
20240408,155800,430145920,589,589,589,589,0
|
|
20240408,155700,430145920,589,589,589,589,0
|
|
20240408,155600,430145920,589,589,589,589,0
|
|
20240408,155500,430145920,589,589,589,589,0
|
|
20240408,155400,430145920,589,589,589,589,0
|
|
20240408,155300,430145920,589,589,589,589,0
|
|
20240408,155200,430145920,589,589,589,589,0
|
|
20240408,155100,430145920,589,589,589,589,0
|
|
20240408,155000,430145920,589,589,589,589,0
|
|
20240408,154900,430145920,589,589,589,589,0
|
|
20240408,154800,430145920,589,589,589,589,0
|
|
20240408,154700,430145920,589,589,589,589,0
|
|
20240408,154600,430145920,589,589,589,589,0
|
|
20240408,154500,430145920,589,589,589,589,0
|
|
20240408,154400,430145920,589,589,589,589,0
|
|
20240408,154300,430145920,589,589,589,589,0
|
|
20240408,154200,430145920,589,589,589,589,0
|
|
20240408,154100,430145920,589,589,589,589,4464
|
|
20240408,154000,430145920,589,589,589,589,0
|
|
20240408,153900,430145920,589,589,589,589,0
|
|
20240408,153800,430145920,589,589,589,589,0
|
|
20240408,153700,430145920,589,589,589,589,0
|
|
20240408,153600,430145920,589,589,589,589,0
|
|
20240408,153500,430145920,589,589,589,589,0
|
|
20240408,153400,430145920,589,589,589,589,0
|
|
20240408,153300,430145920,589,589,589,589,0
|
|
20240408,153200,430145920,589,589,589,589,0
|
|
20240408,153100,430145920,589,589,589,589,0
|
|
20240408,153000,430145920,589,589,589,589,4464
|
|
20240408,152900,427516624,589,589,589,589,0
|
|
20240408,152800,427516624,589,589,589,589,0
|
|
20240408,152700,427516624,589,589,589,589,0
|
|
20240408,152600,427516624,589,589,589,589,0
|
|
20240408,152500,427516624,589,589,589,589,0
|
|
20240408,152400,427516624,589,589,589,589,0
|
|
20240408,152300,427516624,589,589,589,589,0
|
|
20240408,152200,427516624,589,589,589,589,0
|
|
20240408,152100,427516624,589,589,589,589,0
|
|
20240408,152000,427516624,589,589,589,589,0
|
|
20240408,151900,427516624,589,586,589,583,3177
|
|
20240408,151800,425653705,586,586,586,586,0
|
|
20240408,151700,425653705,586,586,586,586,200
|
|
20240408,151600,425536505,586,586,586,586,1100
|
|
20240408,151500,424891905,586,586,586,586,0
|
|
20240408,151400,424891905,586,586,586,586,0
|
|
20240408,151300,424891905,586,586,586,586,1
|
|
20240408,151200,424891319,581,584,586,580,27206
|
|
20240408,151100,409086930,587,587,587,587,0
|
|
20240408,151000,409086930,587,587,587,587,0
|
|
20240408,150900,409086930,587,587,587,583,86
|
|
20240408,150800,409036748,588,588,588,588,0
|
|
20240408,150700,409036748,588,588,588,585,202
|
|
20240408,150600,408918572,584,590,590,584,38298
|
|
20240408,150500,386488365,592,590,592,590,500
|
|
20240408,150400,386193212,593,593,593,593,0
|
|
20240408,150300,386193212,593,593,593,593,0
|
|
20240408,150200,386193212,593,593,593,593,91
|
|
20240408,150100,386139249,593,593,593,593,100
|
|
20240408,150000,386079949,590,590,590,590,500
|
|
20240408,145900,385784949,595,595,595,595,0
|
|
20240408,145800,385784949,595,590,595,590,260
|
|
20240408,145700,385631499,595,595,595,595,10
|
|
20240408,145600,385625549,590,595,595,590,6292
|
|
20240408,145500,381898193,595,596,596,595,1099
|
|
20240408,145400,381244189,596,596,596,593,2656
|
|
20240408,145300,379665713,595,593,595,593,5160
|
|
20240408,145200,376601433,593,593,593,593,140
|
|
20240408,145100,376518413,592,592,592,592,3519
|
|
20240408,145000,374435165,592,592,592,592,1
|
|
20240408,144900,374434573,590,590,590,590,192
|
|
20240408,144800,374321293,590,590,590,590,5001
|
|
20240408,144700,371370703,588,588,588,588,0
|
|
20240408,144600,371370703,588,589,589,588,1230
|
|
20240408,144500,370647460,590,590,590,590,0
|
|
20240408,144400,370647460,590,590,590,590,19
|
|
20240408,144300,370636250,590,590,590,590,1
|
|
20240408,144200,370635660,589,589,589,589,8
|
|
20240408,144100,370630948,589,589,589,589,0
|
|
20240408,144000,370630948,589,589,589,589,100
|
|
20240408,143900,370572048,589,588,589,588,1012
|
|
20240408,143800,369976990,589,589,589,589,0
|
|
20240408,143700,369976990,589,589,589,589,366
|
|
20240408,143600,369761416,590,590,590,590,0
|
|
20240408,143500,369761416,590,590,590,590,14
|
|
20240408,143400,369753156,590,590,590,590,1583
|
|
20240408,143300,368819186,589,590,590,589,8075
|
|
20240408,143200,364062996,590,590,590,590,200
|
|
20240408,143100,363944996,594,591,594,590,1316
|
|
20240408,143000,363168449,594,594,594,594,20
|
|
20240408,142900,363156569,594,594,594,594,0
|
|
20240408,142800,363156569,594,594,594,594,0
|
|
20240408,142700,363156569,594,594,594,594,1
|
|
20240408,142600,363155975,594,594,594,594,0
|
|
20240408,142500,363155975,594,594,594,594,100
|
|
20240408,142400,363096575,594,594,594,594,2
|
|
20240408,142300,363095387,590,590,590,590,0
|
|
20240408,142200,363095387,590,590,590,590,0
|
|
20240408,142100,363095387,590,590,590,590,0
|
|
20240408,142000,363095387,590,590,590,590,0
|
|
20240408,141900,363095387,590,591,591,590,11506
|
|
20240408,141800,356306341,592,593,593,592,3046
|
|
20240408,141700,354503069,593,593,593,593,0
|
|
20240408,141600,354503069,593,593,593,593,90
|
|
20240408,141500,354449699,593,593,593,593,6600
|
|
20240408,141400,350535899,596,596,596,596,0
|
|
20240408,141300,350535899,596,596,596,596,101
|
|
20240408,141200,350475703,593,593,593,593,0
|
|
20240408,141100,350475703,593,594,594,593,9031
|
|
20240408,141000,345114889,595,596,596,595,3274
|
|
20240408,140900,343166800,596,597,597,596,12200
|
|
20240408,140800,335889595,599,602,602,599,1041
|
|
20240408,140700,335266033,599,600,600,599,1000
|
|
20240408,140600,334666993,600,600,600,600,210
|
|
20240408,140500,334540993,600,600,600,600,100
|
|
20240408,140400,334480993,600,600,600,600,150
|
|
20240408,140300,334390993,604,604,604,604,0
|
|
20240408,140200,334390993,604,604,604,604,0
|
|
20240408,140100,334390993,604,604,604,604,1
|
|
20240408,140000,334390389,600,604,604,600,150
|
|
20240408,135900,334299989,600,595,600,595,12840
|
|
20240408,135800,326640906,597,596,597,596,108
|
|
20240408,135700,326576436,597,597,597,597,0
|
|
20240408,135600,326576436,597,597,597,597,0
|
|
20240408,135500,326576436,597,597,597,597,0
|
|
20240408,135400,326576436,597,594,597,594,400
|
|
20240408,135300,326338608,593,592,594,592,10
|
|
20240408,135200,326332679,592,592,592,592,5
|
|
20240408,135100,326329719,595,595,595,595,0
|
|
20240408,135000,326329719,595,595,595,595,1
|
|
20240408,134900,326329124,591,595,595,591,10000
|
|
20240408,134800,320417145,596,596,596,596,2242
|
|
20240408,134700,319080913,596,596,596,596,25
|
|
20240408,134600,319066013,596,596,596,596,5
|
|
20240408,134500,319063033,595,595,595,595,0
|
|
20240408,134400,319063033,595,595,595,595,0
|
|
20240408,134300,319063033,595,595,595,595,0
|
|
20240408,134200,319063033,595,595,595,595,0
|
|
20240408,134100,319063033,595,592,595,592,10004
|
|
20240408,134000,313112468,592,592,592,592,1518
|
|
20240408,133900,312213812,592,592,592,592,11
|
|
20240408,133800,312207300,592,591,592,591,9
|
|
20240408,133700,312201979,590,590,591,590,16
|
|
20240408,133600,312192537,590,591,591,590,2658
|
|
20240408,133500,310624311,591,592,592,591,38
|
|
20240408,133400,310601835,592,590,592,590,6191
|
|
20240408,133300,306949143,590,591,591,590,510
|
|
20240408,133200,306648236,590,592,592,590,6947
|
|
20240408,133100,302547497,592,594,594,592,2384
|
|
20240408,133000,301136158,595,595,595,595,23
|
|
20240408,132900,301122473,595,595,595,595,0
|
|
20240408,132800,301122473,595,595,595,595,1
|
|
20240408,132700,301121878,595,595,595,595,1
|
|
20240408,132600,301121283,593,593,593,593,3198
|
|
20240408,132500,299224869,592,592,592,592,1656
|
|
20240408,132400,298244517,592,592,592,592,500
|
|
20240408,132300,297948517,590,590,590,590,5035
|
|
20240408,132200,294977867,590,590,590,590,0
|
|
20240408,132100,294977867,590,590,590,590,1
|
|
20240408,132000,294977277,589,589,589,589,0
|
|
20240408,131900,294977277,589,589,589,589,1299
|
|
20240408,131800,294212166,590,590,590,590,0
|
|
20240408,131700,294212166,590,590,590,590,200
|
|
20240408,131600,294094166,590,590,590,590,1145
|
|
20240408,131500,293418616,589,589,589,589,0
|
|
20240408,131400,293418616,589,589,589,589,2216
|
|
20240408,131300,292113392,590,590,590,590,20
|
|
20240408,131200,292101592,589,589,589,589,17
|
|
20240408,131100,292091579,589,589,589,589,4
|
|
20240408,131000,292089223,588,588,588,588,32
|
|
20240408,130900,292070407,588,588,588,588,0
|
|
20240408,130800,292070407,588,588,588,588,675
|
|
20240408,130700,291673507,587,587,587,587,0
|
|
20240408,130600,291673507,587,587,587,587,41
|
|
20240408,130500,291649440,587,587,587,587,0
|
|
20240408,130400,291649440,587,587,589,587,1608
|
|
20240408,130300,290705344,592,592,592,592,0
|
|
20240408,130200,290705344,592,592,592,592,0
|
|
20240408,130100,290705344,592,592,592,592,0
|
|
20240408,130000,290705344,592,592,592,592,0
|
|
20240408,125900,290705344,592,590,592,590,1001
|
|
20240408,125800,290114752,587,587,587,587,0
|
|
20240408,125700,290114752,587,587,587,587,0
|
|
20240408,125600,290114752,587,587,587,587,0
|
|
20240408,125500,290114752,587,588,588,587,2000
|
|
20240408,125400,288939570,587,587,587,587,4926
|
|
20240408,125300,286048008,587,586,587,586,52
|
|
20240408,125200,286017486,587,586,587,585,4563
|
|
20240408,125100,283344752,587,587,587,587,745
|
|
20240408,125000,282907437,588,588,588,588,250
|
|
20240408,124900,282760437,588,589,589,588,5705
|
|
20240408,124800,279405697,588,591,591,588,14109
|
|
20240408,124700,271099953,593,592,593,591,7535
|
|
20240408,124600,266644455,593,595,595,593,5129
|
|
20240408,124500,263602950,596,594,596,594,496
|
|
20240408,124400,263308324,593,594,594,593,5766
|
|
20240408,124300,259888970,594,594,594,594,0
|
|
20240408,124200,259888970,594,595,595,594,10595
|
|
20240408,124100,253595045,596,595,596,595,3926
|
|
20240408,124000,251257075,596,596,596,596,0
|
|
20240408,123900,251257075,596,597,597,596,15000
|
|
20240408,123800,242312075,600,600,600,600,0
|
|
20240408,123700,242312075,600,600,600,600,0
|
|
20240408,123600,242312075,600,600,600,600,0
|
|
20240408,123500,242312075,600,600,600,600,0
|
|
20240408,123400,242312075,600,597,600,596,4180
|
|
20240408,123300,239817791,600,597,600,597,8376
|
|
20240408,123200,234817316,597,600,600,597,12916
|
|
20240408,123100,227096960,600,600,600,600,0
|
|
20240408,123000,227096960,600,600,600,600,0
|
|
20240408,122900,227096960,600,604,604,600,5207
|
|
20240408,122800,223971936,604,604,604,604,0
|
|
20240408,122700,223971936,604,604,604,604,0
|
|
20240408,122600,223971936,604,604,604,604,0
|
|
20240408,122500,223971936,604,604,604,604,35
|
|
20240408,122400,223950796,604,604,604,604,0
|
|
20240408,122300,223950796,604,604,604,604,1
|
|
20240408,122200,223950192,600,600,600,600,1868
|
|
20240408,122100,222829392,600,600,600,599,3428
|
|
20240408,122000,220775888,600,601,601,600,30005
|
|
20240408,121900,202762883,602,603,603,602,6662
|
|
20240408,121800,198750907,603,603,603,603,0
|
|
20240408,121700,198750907,603,604,604,603,2027
|
|
20240408,121600,197528597,603,606,606,603,4717
|
|
20240408,121500,194678117,606,607,607,606,221
|
|
20240408,121400,194544187,607,607,607,607,0
|
|
20240408,121300,194544187,607,607,607,607,3998
|
|
20240408,121200,192117401,608,608,608,608,0
|
|
20240408,121100,192117401,608,608,608,608,0
|
|
20240408,121000,192117401,608,607,608,607,1003
|
|
20240408,120900,191508579,606,606,606,606,337
|
|
20240408,120800,191304357,609,609,609,609,1
|
|
20240408,120700,191303748,608,608,608,608,0
|
|
20240408,120600,191303748,608,608,608,608,0
|
|
20240408,120500,191303748,608,608,608,608,0
|
|
20240408,120400,191303748,608,608,608,608,3058
|
|
20240408,120300,189444484,610,610,610,610,0
|
|
20240408,120200,189444484,610,610,610,610,13
|
|
20240408,120100,189436554,613,613,613,613,0
|
|
20240408,120000,189436554,613,613,613,613,0
|
|
20240408,115900,189436554,613,613,613,613,0
|
|
20240408,115800,189436554,613,613,613,613,0
|
|
20240408,115700,189436554,613,613,613,613,0
|
|
20240408,115600,189436554,613,613,613,613,0
|
|
20240408,115500,189436554,613,613,613,613,0
|
|
20240408,115400,189436554,613,613,613,613,0
|
|
20240408,115300,189436554,613,613,613,613,0
|
|
20240408,115200,189436554,613,613,613,613,0
|
|
20240408,115100,189436554,613,613,613,613,2
|
|
20240408,115000,189435328,612,612,612,612,10000
|
|
20240408,114900,183315328,613,613,613,613,0
|
|
20240408,114800,183315328,613,613,613,613,0
|
|
20240408,114700,183315328,613,613,613,613,0
|
|
20240408,114600,183315328,613,613,613,613,0
|
|
20240408,114500,183315328,613,612,613,612,4555
|
|
20240408,114400,180525513,611,608,611,608,6405
|
|
20240408,114300,176620308,608,608,608,608,0
|
|
20240408,114200,176620308,608,608,608,608,4
|
|
20240408,114100,176617876,610,610,610,610,5
|
|
20240408,114000,176614826,608,608,608,608,1500
|
|
20240408,113900,175702826,608,608,608,608,0
|
|
20240408,113800,175702826,608,608,608,608,0
|
|
20240408,113700,175702826,608,608,608,607,2024
|
|
20240408,113600,174473334,611,611,611,611,0
|
|
20240408,113500,174473334,611,611,611,611,0
|
|
20240408,113400,174473334,611,611,611,611,0
|
|
20240408,113300,174473334,611,611,611,611,0
|
|
20240408,113200,174473334,611,611,611,611,0
|
|
20240408,113100,174473334,611,610,611,610,3
|
|
20240408,113000,174471503,610,610,610,610,18938
|
|
20240408,112900,162919323,610,612,612,610,13565
|
|
20240408,112800,154632176,612,613,613,612,11697
|
|
20240408,112700,147467112,615,616,616,615,2364
|
|
20240408,112600,146012002,619,619,619,619,0
|
|
20240408,112500,146012002,619,617,619,617,542
|
|
20240408,112400,145677186,621,621,621,621,0
|
|
20240408,112300,145677186,621,620,621,617,3126
|
|
20240408,112200,143741969,624,624,624,624,0
|
|
20240408,112100,143741969,624,624,624,624,372
|
|
20240408,112000,143509841,625,625,625,625,0
|
|
20240408,111900,143509841,625,625,625,625,0
|
|
20240408,111800,143509841,625,625,625,625,0
|
|
20240408,111700,143509841,625,626,626,621,1434
|
|
20240408,111600,142617658,626,626,626,626,0
|
|
20240408,111500,142617658,626,626,626,626,0
|
|
20240408,111400,142617658,626,626,626,626,171
|
|
20240408,111300,142510612,626,625,626,625,2020
|
|
20240408,111200,141248012,620,615,620,615,18197
|
|
20240408,111100,129996366,612,612,612,612,8
|
|
20240408,111000,129991470,612,615,615,612,450
|
|
20240408,110900,129715170,615,615,615,615,30
|
|
20240408,110800,129696720,615,615,615,615,0
|
|
20240408,110700,129696720,615,615,615,615,0
|
|
20240408,110600,129696720,615,615,615,615,0
|
|
20240408,110500,129696720,615,615,615,615,0
|
|
20240408,110400,129696720,615,615,615,615,0
|
|
20240408,110300,129696720,615,615,615,615,0
|
|
20240408,110200,129696720,615,614,615,614,100
|
|
20240408,110100,129635221,615,615,615,615,0
|
|
20240408,110000,129635221,615,612,615,612,1001
|
|
20240408,105900,129022606,612,612,612,612,0
|
|
20240408,105800,129022606,612,612,612,612,450
|
|
20240408,105700,128747206,617,617,617,617,0
|
|
20240408,105600,128747206,617,617,617,617,1
|
|
20240408,105500,128746589,615,614,615,614,8525
|
|
20240408,105400,123507551,614,614,614,614,0
|
|
20240408,105300,123507551,614,614,614,614,0
|
|
20240408,105200,123507551,614,614,614,614,0
|
|
20240408,105100,123507551,614,614,614,614,0
|
|
20240408,105000,123507551,614,614,614,614,0
|
|
20240408,104900,123507551,614,613,614,613,5
|
|
20240408,104800,123504482,614,614,614,614,0
|
|
20240408,104700,123504482,614,614,614,614,0
|
|
20240408,104600,123504482,614,610,614,610,51
|
|
20240408,104500,123473368,614,614,614,614,0
|
|
20240408,104400,123473368,614,614,614,614,0
|
|
20240408,104300,123473368,614,611,614,611,350
|
|
20240408,104200,123258774,614,614,614,614,0
|
|
20240408,104100,123258774,614,614,614,614,0
|
|
20240408,104000,123258774,614,614,614,614,0
|
|
20240408,103900,123258774,614,614,614,614,0
|
|
20240408,103800,123258774,614,614,614,614,0
|
|
20240408,103700,123258774,614,614,614,614,0
|
|
20240408,103600,123258774,614,614,614,614,0
|
|
20240408,103500,123258774,614,614,614,614,0
|
|
20240408,103400,123258774,614,612,614,609,144
|
|
20240408,103300,123171061,609,609,609,609,2
|
|
20240408,103200,123169843,615,615,615,615,0
|
|
20240408,103100,123169843,615,615,615,615,0
|
|
20240408,103000,123169843,615,611,615,610,457
|
|
20240408,102900,122890109,615,613,615,613,50
|
|
20240408,102800,122859362,615,609,615,609,1100
|
|
20240408,102700,122185775,609,609,609,609,1
|
|
20240408,102600,122185166,612,606,612,606,2003
|
|
20240408,102500,120965119,606,605,606,605,397
|
|
20240408,102400,120724784,606,606,610,606,758
|
|
20240408,102300,120264704,605,609,610,605,897
|
|
20240408,102200,119719792,609,602,609,602,4512
|
|
20240408,102100,117000156,602,602,602,602,2
|
|
20240408,102000,116998952,602,602,602,602,0
|
|
20240408,101900,116998952,602,602,602,602,165
|
|
20240408,101800,116899622,602,602,602,602,0
|
|
20240408,101700,116899622,602,602,602,602,0
|
|
20240408,101600,116899622,602,602,602,602,0
|
|
20240408,101500,116899622,602,602,602,602,1
|
|
20240408,101400,116899020,601,601,601,601,3
|
|
20240408,101300,116897217,602,602,602,602,0
|
|
20240408,101200,116897217,602,597,602,597,48356
|
|
20240408,101100,88028680,597,601,601,595,17803
|
|
20240408,101000,77396199,602,602,602,602,8
|
|
20240408,100900,77391383,602,602,602,602,0
|
|
20240408,100800,77391383,602,602,602,602,2
|
|
20240408,100700,77390179,601,601,601,601,1
|
|
20240408,100600,77389578,602,603,603,602,22
|
|
20240408,100500,77376317,603,603,603,603,0
|
|
20240408,100400,77376317,603,603,603,603,2
|
|
20240408,100300,77375111,603,602,603,602,106
|
|
20240408,100200,77311292,602,603,603,602,2
|
|
20240408,100100,77310087,602,599,602,599,4
|
|
20240408,100000,77307685,598,598,598,598,0
|
|
20240408,095900,77307685,598,600,600,598,967
|
|
20240408,095800,76727975,604,598,604,598,3389
|
|
20240408,095700,74696765,592,594,594,592,12000
|
|
20240408,095600,67584765,598,598,598,598,0
|
|
20240408,095500,67584765,598,598,598,598,1
|
|
20240408,095400,67584167,594,595,595,594,9852
|
|
20240408,095300,61727448,598,593,598,592,619
|
|
20240408,095200,61359112,592,594,595,592,1087
|
|
20240408,095100,60714240,597,598,598,593,6056
|
|
20240408,095000,57109694,600,600,600,600,1519
|
|
20240408,094900,56198294,603,603,603,603,0
|
|
20240408,094800,56198294,603,605,605,601,337
|
|
20240408,094700,55995751,602,602,602,602,44
|
|
20240408,094600,55969263,603,603,603,603,0
|
|
20240408,094500,55969263,603,603,603,603,0
|
|
20240408,094400,55969263,603,602,603,602,4
|
|
20240408,094300,55966854,608,603,608,603,10
|
|
20240408,094200,55960819,602,602,602,602,5
|
|
20240408,094100,55957809,600,600,600,600,0
|
|
20240408,094000,55957809,600,595,601,595,2158
|
|
20240408,093900,54664097,597,595,597,594,634
|
|
20240408,093800,54286716,594,597,597,593,1608
|
|
20240408,093700,53328282,597,601,602,597,1321
|
|
20240408,093600,52536816,602,602,602,602,2
|
|
20240408,093500,52535612,604,604,604,604,1
|
|
20240408,093400,52535008,602,604,604,602,10
|
|
20240408,093300,52528982,604,604,604,604,331
|
|
20240408,093200,52329058,604,604,604,602,86
|
|
20240408,093100,52277131,604,606,606,604,3837
|
|
20240408,093000,49955674,610,605,610,605,1700
|
|
20240408,092900,48927169,610,610,610,610,1
|
|
20240408,092800,48926559,605,606,606,605,5368
|
|
20240408,092700,45678651,605,605,605,605,0
|
|
20240408,092600,45678651,605,605,605,605,3
|
|
20240408,092500,45676836,606,606,606,606,331
|
|
20240408,092400,45476250,606,606,606,606,0
|
|
20240408,092300,45476250,606,608,610,606,9182
|
|
20240408,092200,39910954,609,609,609,609,0
|
|
20240408,092100,39910954,609,610,610,609,208
|
|
20240408,092000,39784274,610,611,611,610,329
|
|
20240408,091900,39583583,611,609,611,609,3
|
|
20240408,091800,39581753,610,609,613,609,129
|
|
20240408,091700,39503065,606,604,606,604,1644
|
|
20240408,091600,38507456,603,598,603,598,2506
|
|
20240408,091500,37002759,598,596,598,595,2049
|
|
20240408,091400,35783473,598,598,598,598,50
|
|
20240408,091300,35753573,598,598,599,595,9622
|
|
20240408,091200,29999688,598,597,598,597,409
|
|
20240408,091100,29755107,598,598,599,589,15046
|
|
20240408,091000,20877232,599,598,599,598,75
|
|
20240408,090900,20832367,603,603,603,603,0
|
|
20240408,090800,20832367,603,602,603,597,1392
|
|
20240408,090700,19999309,604,602,604,599,1114
|
|
20240408,090600,19328751,602,606,606,592,4
|
|
20240408,090500,19326347,606,608,608,590,11343
|
|
20240408,090400,12591131,609,591,610,591,2705
|
|
20240408,090300,10984407,560,560,560,560,0
|
|
20240408,090200,10984407,560,560,560,560,0
|
|
20240408,090100,10984407,560,604,604,560,8511
|
|
20240408,090000,6037965,595,610,610,595,10016
|