739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,211600,214648515,412,412,412,412,3310
|
|
20240605,211500,214648515,412,412,412,412,0
|
|
20240605,211400,214648515,412,412,412,412,0
|
|
20240605,211300,214648515,412,412,412,412,0
|
|
20240605,211200,214648515,412,412,412,412,0
|
|
20240605,211100,214648515,412,412,412,412,0
|
|
20240605,211000,214648515,412,412,412,412,0
|
|
20240605,210900,214648515,412,412,412,412,0
|
|
20240605,210800,214648515,412,412,412,412,0
|
|
20240605,210700,214648515,412,412,412,412,0
|
|
20240605,210600,214648515,412,412,412,412,0
|
|
20240605,210500,214648515,412,412,412,412,0
|
|
20240605,210400,214648515,412,412,412,412,0
|
|
20240605,210300,214648515,412,412,412,412,0
|
|
20240605,210200,214648515,412,412,412,412,0
|
|
20240605,210100,214648515,412,412,412,412,0
|
|
20240605,210000,214648515,412,412,412,412,0
|
|
20240605,205900,214648515,412,412,412,412,0
|
|
20240605,205800,214648515,412,412,412,412,0
|
|
20240605,205700,214648515,412,412,412,412,0
|
|
20240605,205600,214648515,412,412,412,412,0
|
|
20240605,205500,214648515,412,412,412,412,0
|
|
20240605,205400,214648515,412,412,412,412,0
|
|
20240605,205300,214648515,412,412,412,412,0
|
|
20240605,205200,214648515,412,412,412,412,0
|
|
20240605,205100,214648515,412,412,412,412,0
|
|
20240605,205000,214648515,412,412,412,412,0
|
|
20240605,204900,214648515,412,412,412,412,0
|
|
20240605,204800,214648515,412,412,412,412,0
|
|
20240605,204700,214648515,412,412,412,412,0
|
|
20240605,204600,214648515,412,412,412,412,3310
|
|
20240605,204500,214648515,412,412,412,412,0
|
|
20240605,204400,214648515,412,412,412,412,0
|
|
20240605,204300,214648515,412,412,412,412,0
|
|
20240605,204200,214648515,412,412,412,412,0
|
|
20240605,204100,214648515,412,412,412,412,0
|
|
20240605,204000,214648515,412,412,412,412,0
|
|
20240605,203900,214648515,412,412,412,412,0
|
|
20240605,203800,214648515,412,412,412,412,0
|
|
20240605,203700,214648515,412,412,412,412,0
|
|
20240605,203600,214648515,412,412,412,412,0
|
|
20240605,203500,214648515,412,412,412,412,0
|
|
20240605,203400,214648515,412,412,412,412,0
|
|
20240605,203300,214648515,412,412,412,412,0
|
|
20240605,203200,214648515,412,412,412,412,0
|
|
20240605,203100,214648515,412,412,412,412,0
|
|
20240605,203000,214648515,412,412,412,412,0
|
|
20240605,202900,214648515,412,412,412,412,0
|
|
20240605,202800,214648515,412,412,412,412,0
|
|
20240605,202700,214648515,412,412,412,412,0
|
|
20240605,202600,214648515,412,412,412,412,0
|
|
20240605,202500,214648515,412,412,412,412,0
|
|
20240605,202400,214648515,412,412,412,412,0
|
|
20240605,202300,214648515,412,412,412,412,0
|
|
20240605,202200,214648515,412,412,412,412,0
|
|
20240605,202100,214648515,412,412,412,412,0
|
|
20240605,202000,214648515,412,412,412,412,0
|
|
20240605,201900,214648515,412,412,412,412,0
|
|
20240605,201800,214648515,412,412,412,412,0
|
|
20240605,201700,214648515,412,412,412,412,0
|
|
20240605,201600,214648515,412,412,412,412,3310
|
|
20240605,201500,214648515,412,412,412,412,0
|
|
20240605,201400,214648515,412,412,412,412,0
|
|
20240605,201300,214648515,412,412,412,412,0
|
|
20240605,201200,214648515,412,412,412,412,0
|
|
20240605,201100,214648515,412,412,412,412,0
|
|
20240605,201000,214648515,412,412,412,412,0
|
|
20240605,200900,214648515,412,412,412,412,0
|
|
20240605,200800,214648515,412,412,412,412,0
|
|
20240605,200700,214648515,412,412,412,412,0
|
|
20240605,200600,214648515,412,412,412,412,0
|
|
20240605,200500,214648515,412,412,412,412,0
|
|
20240605,200400,214648515,412,412,412,412,0
|
|
20240605,200300,214648515,412,412,412,412,0
|
|
20240605,200200,214648515,412,412,412,412,0
|
|
20240605,200100,214648515,412,412,412,412,0
|
|
20240605,200000,214648515,412,412,412,412,0
|
|
20240605,195900,214648515,412,412,412,412,0
|
|
20240605,195800,214648515,412,412,412,412,0
|
|
20240605,195700,214648515,412,412,412,412,0
|
|
20240605,195600,214648515,412,412,412,412,0
|
|
20240605,195500,214648515,412,412,412,412,0
|
|
20240605,195400,214648515,412,412,412,412,0
|
|
20240605,195300,214648515,412,412,412,412,0
|
|
20240605,195200,214648515,412,412,412,412,0
|
|
20240605,195100,214648515,412,412,412,412,0
|
|
20240605,195000,214648515,412,412,412,412,0
|
|
20240605,194900,214648515,412,412,412,412,0
|
|
20240605,194800,214648515,412,412,412,412,0
|
|
20240605,194700,214648515,412,412,412,412,0
|
|
20240605,194600,214648515,412,412,412,412,3310
|
|
20240605,194500,214648515,412,412,412,412,0
|
|
20240605,194400,214648515,412,412,412,412,0
|
|
20240605,194300,214648515,412,412,412,412,0
|
|
20240605,194200,214648515,412,412,412,412,0
|
|
20240605,194100,214648515,412,412,412,412,0
|
|
20240605,194000,214648515,412,412,412,412,0
|
|
20240605,193900,214648515,412,412,412,412,0
|
|
20240605,193800,214648515,412,412,412,412,0
|
|
20240605,193700,214648515,412,412,412,412,0
|
|
20240605,193600,214648515,412,412,412,412,0
|
|
20240605,193500,214648515,412,412,412,412,0
|
|
20240605,193400,214648515,412,412,412,412,0
|
|
20240605,193300,214648515,412,412,412,412,0
|
|
20240605,193200,214648515,412,412,412,412,0
|
|
20240605,193100,214648515,412,412,412,412,0
|
|
20240605,193000,214648515,412,412,412,412,0
|
|
20240605,192900,214648515,412,412,412,412,0
|
|
20240605,192800,214648515,412,412,412,412,0
|
|
20240605,192700,214648515,412,412,412,412,0
|
|
20240605,192600,214648515,412,412,412,412,0
|
|
20240605,192500,214648515,412,412,412,412,0
|
|
20240605,192400,214648515,412,412,412,412,0
|
|
20240605,192300,214648515,412,412,412,412,0
|
|
20240605,192200,214648515,412,412,412,412,0
|
|
20240605,192100,214648515,412,412,412,412,0
|
|
20240605,192000,214648515,412,412,412,412,0
|
|
20240605,191900,214648515,412,412,412,412,0
|
|
20240605,191800,214648515,412,412,412,412,0
|
|
20240605,191700,214648515,412,412,412,412,0
|
|
20240605,191600,214648515,412,412,412,412,3310
|
|
20240605,191500,214648515,412,412,412,412,0
|
|
20240605,191400,214648515,412,412,412,412,0
|
|
20240605,191300,214648515,412,412,412,412,0
|
|
20240605,191200,214648515,412,412,412,412,0
|
|
20240605,191100,214648515,412,412,412,412,0
|
|
20240605,191000,214648515,412,412,412,412,0
|
|
20240605,190900,214648515,412,412,412,412,0
|
|
20240605,190800,214648515,412,412,412,412,0
|
|
20240605,190700,214648515,412,412,412,412,0
|
|
20240605,190600,214648515,412,412,412,412,0
|
|
20240605,190500,214648515,412,412,412,412,0
|
|
20240605,190400,214648515,412,412,412,412,0
|
|
20240605,190300,214648515,412,412,412,412,0
|
|
20240605,190200,214648515,412,412,412,412,0
|
|
20240605,190100,214648515,412,412,412,412,0
|
|
20240605,190000,214648515,412,412,412,412,0
|
|
20240605,185900,214648515,412,412,412,412,0
|
|
20240605,185800,214648515,412,412,412,412,0
|
|
20240605,185700,214648515,412,412,412,412,0
|
|
20240605,185600,214648515,412,412,412,412,0
|
|
20240605,185500,214648515,412,412,412,412,0
|
|
20240605,185400,214648515,412,412,412,412,0
|
|
20240605,185300,214648515,412,412,412,412,0
|
|
20240605,185200,214648515,412,412,412,412,0
|
|
20240605,185100,214648515,412,412,412,412,0
|
|
20240605,185000,214648515,412,412,412,412,0
|
|
20240605,184900,214648515,412,412,412,412,0
|
|
20240605,184800,214648515,412,412,412,412,0
|
|
20240605,184700,214648515,412,412,412,412,0
|
|
20240605,184600,214648515,412,412,412,412,3310
|
|
20240605,184500,214648515,412,412,412,412,0
|
|
20240605,184400,214648515,412,412,412,412,0
|
|
20240605,184300,214648515,412,412,412,412,0
|
|
20240605,184200,214648515,412,412,412,412,0
|
|
20240605,184100,214648515,412,412,412,412,0
|
|
20240605,184000,214648515,412,412,412,412,0
|
|
20240605,183900,214648515,412,412,412,412,0
|
|
20240605,183800,214648515,412,412,412,412,0
|
|
20240605,183700,214648515,412,412,412,412,0
|
|
20240605,183600,214648515,412,412,412,412,0
|
|
20240605,183500,214648515,412,412,412,412,0
|
|
20240605,183400,214648515,412,412,412,412,0
|
|
20240605,183300,214648515,412,412,412,412,0
|
|
20240605,183200,214648515,412,412,412,412,0
|
|
20240605,183100,214648515,412,412,412,412,0
|
|
20240605,183000,214648515,412,412,412,412,0
|
|
20240605,182900,214648515,412,412,412,412,0
|
|
20240605,182800,214648515,412,412,412,412,0
|
|
20240605,182700,214648515,412,412,412,412,0
|
|
20240605,182600,214648515,412,412,412,412,0
|
|
20240605,182500,214648515,412,412,412,412,0
|
|
20240605,182400,214648515,412,412,412,412,0
|
|
20240605,182300,214648515,412,412,412,412,0
|
|
20240605,182200,214648515,412,412,412,412,0
|
|
20240605,182100,214648515,412,412,412,412,0
|
|
20240605,182000,214648515,412,412,412,412,0
|
|
20240605,181900,214648515,412,412,412,412,0
|
|
20240605,181800,214648515,412,412,412,412,0
|
|
20240605,181700,214648515,412,412,412,412,0
|
|
20240605,181600,214648515,412,412,412,412,3310
|
|
20240605,181500,214648515,412,412,412,412,0
|
|
20240605,181400,214648515,412,412,412,412,0
|
|
20240605,181300,214648515,412,412,412,412,0
|
|
20240605,181200,214648515,412,412,412,412,0
|
|
20240605,181100,214648515,412,412,412,412,0
|
|
20240605,181000,214648515,412,412,412,412,0
|
|
20240605,180900,214648515,412,412,412,412,0
|
|
20240605,180800,214648515,412,412,412,412,0
|
|
20240605,180700,214648515,412,412,412,412,0
|
|
20240605,180600,214648515,412,412,412,412,0
|
|
20240605,180500,214648515,412,412,412,412,0
|
|
20240605,180400,214648515,412,412,412,412,0
|
|
20240605,180300,214648515,412,412,412,412,0
|
|
20240605,180200,214648515,412,412,412,412,0
|
|
20240605,180100,214648515,412,412,412,412,0
|
|
20240605,180000,214648515,412,412,412,412,0
|
|
20240605,175900,214648515,412,412,412,412,0
|
|
20240605,175800,214648515,412,412,412,412,0
|
|
20240605,175700,214648515,412,412,412,412,0
|
|
20240605,175600,214648515,412,412,412,412,0
|
|
20240605,175500,214648515,412,412,412,412,0
|
|
20240605,175400,214648515,412,412,412,412,0
|
|
20240605,175300,214648515,412,412,412,412,0
|
|
20240605,175200,214648515,412,412,412,412,0
|
|
20240605,175100,214648515,412,412,412,412,0
|
|
20240605,175000,214648515,412,412,412,412,0
|
|
20240605,174900,214648515,412,412,412,412,0
|
|
20240605,174800,214648515,412,412,412,412,0
|
|
20240605,174700,214648515,412,412,412,412,0
|
|
20240605,174600,214648515,412,412,412,412,3310
|
|
20240605,174500,214648515,412,412,412,412,0
|
|
20240605,174400,214648515,412,412,412,412,0
|
|
20240605,174300,214648515,412,412,412,412,0
|
|
20240605,174200,214648515,412,412,412,412,0
|
|
20240605,174100,214648515,412,412,412,412,0
|
|
20240605,174000,214648515,412,412,412,412,0
|
|
20240605,173900,214648515,412,412,412,412,0
|
|
20240605,173800,214648515,412,412,412,412,0
|
|
20240605,173700,214648515,412,412,412,412,0
|
|
20240605,173600,214648515,412,412,412,412,0
|
|
20240605,173500,214648515,412,412,412,412,0
|
|
20240605,173400,214648515,412,412,412,412,0
|
|
20240605,173300,214648515,412,412,412,412,0
|
|
20240605,173200,214648515,412,412,412,412,0
|
|
20240605,173100,214648515,412,412,412,412,0
|
|
20240605,173000,214648515,412,412,412,412,0
|
|
20240605,172900,214648515,412,412,412,412,0
|
|
20240605,172800,214648515,412,412,412,412,0
|
|
20240605,172700,214648515,412,412,412,412,0
|
|
20240605,172600,214648515,412,412,412,412,0
|
|
20240605,172500,214648515,412,412,412,412,0
|
|
20240605,172400,214648515,412,412,412,412,0
|
|
20240605,172300,214648515,412,412,412,412,0
|
|
20240605,172200,214648515,412,412,412,412,0
|
|
20240605,172100,214648515,412,412,412,412,0
|
|
20240605,172000,214648515,412,412,412,412,0
|
|
20240605,171900,214648515,412,412,412,412,0
|
|
20240605,171800,214648515,412,412,412,412,0
|
|
20240605,171700,214648515,412,412,412,412,0
|
|
20240605,171600,214648515,412,412,412,412,3310
|
|
20240605,171500,214648515,412,412,412,412,0
|
|
20240605,171400,214648515,412,412,412,412,0
|
|
20240605,171300,214648515,412,412,412,412,0
|
|
20240605,171200,214648515,412,412,412,412,0
|
|
20240605,171100,214648515,412,412,412,412,0
|
|
20240605,171000,214648515,412,412,412,412,0
|
|
20240605,170900,214648515,412,412,412,412,0
|
|
20240605,170800,214648515,412,412,412,412,0
|
|
20240605,170700,214648515,412,412,412,412,0
|
|
20240605,170600,214648515,412,412,412,412,0
|
|
20240605,170500,214648515,412,412,412,412,0
|
|
20240605,170400,214648515,412,412,412,412,0
|
|
20240605,170300,214648515,412,412,412,412,0
|
|
20240605,170200,214648515,412,412,412,412,0
|
|
20240605,170100,214648515,412,412,412,412,0
|
|
20240605,170000,214648515,412,412,412,412,0
|
|
20240605,165900,214648515,412,412,412,412,0
|
|
20240605,165800,214648515,412,412,412,412,0
|
|
20240605,165700,214648515,412,412,412,412,0
|
|
20240605,165600,214648515,412,412,412,412,0
|
|
20240605,165500,214648515,412,412,412,412,0
|
|
20240605,165400,214648515,412,412,412,412,0
|
|
20240605,165300,214648515,412,412,412,412,0
|
|
20240605,165200,214648515,412,412,412,412,0
|
|
20240605,165100,214648515,412,412,412,412,0
|
|
20240605,165000,214648515,412,412,412,412,0
|
|
20240605,164900,214648515,412,412,412,412,0
|
|
20240605,164800,214648515,412,412,412,412,0
|
|
20240605,164700,214648515,412,412,412,412,0
|
|
20240605,164600,214648515,412,412,412,412,3310
|
|
20240605,164500,214648515,412,412,412,412,0
|
|
20240605,164400,214648515,412,412,412,412,0
|
|
20240605,164300,214648515,412,412,412,412,0
|
|
20240605,164200,214648515,412,412,412,412,0
|
|
20240605,164100,214648515,412,412,412,412,0
|
|
20240605,164000,214648515,412,412,412,412,0
|
|
20240605,163900,214648515,412,412,412,412,0
|
|
20240605,163800,214648515,412,412,412,412,0
|
|
20240605,163700,214648515,412,412,412,412,0
|
|
20240605,163600,214648515,412,412,412,412,0
|
|
20240605,163500,214648515,412,412,412,412,0
|
|
20240605,163400,214648515,412,412,412,412,0
|
|
20240605,163300,214648515,412,412,412,412,0
|
|
20240605,163200,214648515,412,412,412,412,0
|
|
20240605,163100,214648515,412,412,412,412,0
|
|
20240605,163000,214648515,412,412,412,412,0
|
|
20240605,162900,214648515,412,412,412,412,0
|
|
20240605,162800,214648515,412,412,412,412,0
|
|
20240605,162700,214648515,412,412,412,412,0
|
|
20240605,162600,214648515,412,412,412,412,0
|
|
20240605,162500,214648515,412,412,412,412,0
|
|
20240605,162400,214648515,412,412,412,412,0
|
|
20240605,162300,214648515,412,412,412,412,0
|
|
20240605,162200,214648515,412,412,412,412,0
|
|
20240605,162100,214648515,412,412,412,412,0
|
|
20240605,162000,214648515,412,412,412,412,0
|
|
20240605,161900,214648515,412,412,412,412,0
|
|
20240605,161800,214648515,412,412,412,412,0
|
|
20240605,161700,214648515,412,412,412,412,0
|
|
20240605,161600,214648515,412,412,412,412,3310
|
|
20240605,161500,214648515,412,412,412,412,0
|
|
20240605,161400,214648515,412,412,412,412,0
|
|
20240605,161300,214648515,412,412,412,412,0
|
|
20240605,161200,214648515,412,412,412,412,0
|
|
20240605,161100,214648515,412,412,412,412,0
|
|
20240605,161000,214648515,412,412,412,412,0
|
|
20240605,160900,214648515,412,412,412,412,0
|
|
20240605,160800,214648515,412,412,412,412,0
|
|
20240605,160700,214648515,412,412,412,412,0
|
|
20240605,160600,214648515,412,412,412,412,0
|
|
20240605,160500,214648515,412,412,412,412,0
|
|
20240605,160400,214648515,412,412,412,412,0
|
|
20240605,160300,214648515,412,412,412,412,0
|
|
20240605,160200,214648515,412,412,412,412,0
|
|
20240605,160100,214648515,412,412,412,412,0
|
|
20240605,160000,214648515,412,412,412,412,0
|
|
20240605,155900,214648515,412,412,412,412,0
|
|
20240605,155800,214648515,412,412,412,412,0
|
|
20240605,155700,214648515,412,412,412,412,0
|
|
20240605,155600,214648515,412,412,412,412,0
|
|
20240605,155500,214648515,412,412,412,412,0
|
|
20240605,155400,214648515,412,412,412,412,0
|
|
20240605,155300,214648515,412,412,412,412,0
|
|
20240605,155200,214648515,412,412,412,412,0
|
|
20240605,155100,214648515,412,412,412,412,0
|
|
20240605,155000,214648515,412,412,412,412,0
|
|
20240605,154900,214648515,412,412,412,412,0
|
|
20240605,154800,214648515,412,412,412,412,0
|
|
20240605,154700,214648515,412,412,412,412,0
|
|
20240605,154600,214648515,412,412,412,412,3310
|
|
20240605,154500,214648515,412,412,412,412,0
|
|
20240605,154400,214648515,412,412,412,412,0
|
|
20240605,154300,214648515,412,412,412,412,0
|
|
20240605,154200,214648515,412,412,412,412,0
|
|
20240605,154100,214648515,412,412,412,412,0
|
|
20240605,154000,214648515,412,412,412,412,0
|
|
20240605,153900,214648515,412,412,412,412,0
|
|
20240605,153800,214648515,412,412,412,412,0
|
|
20240605,153700,214648515,412,412,412,412,0
|
|
20240605,153600,214648515,412,412,412,412,0
|
|
20240605,153500,214648515,412,412,412,412,0
|
|
20240605,153400,214648515,412,412,412,412,0
|
|
20240605,153300,214648515,412,412,412,412,0
|
|
20240605,153200,214648515,412,412,412,412,0
|
|
20240605,153100,214648515,412,412,412,412,0
|
|
20240605,153000,214648515,412,412,412,412,3310
|
|
20240605,152900,213284795,415,415,415,415,0
|
|
20240605,152800,213284795,415,415,415,415,0
|
|
20240605,152700,213284795,415,415,415,415,0
|
|
20240605,152600,213284795,415,415,415,415,0
|
|
20240605,152500,213284795,415,415,415,415,0
|
|
20240605,152400,213284795,415,415,415,415,0
|
|
20240605,152300,213284795,415,415,415,415,0
|
|
20240605,152200,213284795,415,415,415,415,0
|
|
20240605,152100,213284795,415,415,415,415,0
|
|
20240605,152000,213284795,415,415,415,415,0
|
|
20240605,151900,213284795,415,417,417,415,489
|
|
20240605,151800,213081460,417,417,417,417,400
|
|
20240605,151700,212914660,417,417,417,417,300
|
|
20240605,151600,212789560,417,416,417,416,172
|
|
20240605,151500,212717998,416,416,416,416,10
|
|
20240605,151400,212713838,416,416,417,416,130
|
|
20240605,151300,212659718,416,416,417,416,1107
|
|
20240605,151200,212199064,416,416,416,416,543
|
|
20240605,151100,211973176,415,415,416,415,443
|
|
20240605,151000,211789225,415,413,415,413,498
|
|
20240605,150900,211583011,414,414,414,414,3
|
|
20240605,150800,211581769,413,413,413,413,690
|
|
20240605,150700,211296799,413,413,413,413,0
|
|
20240605,150600,211296799,413,413,413,413,10
|
|
20240605,150500,211292669,413,413,413,413,140
|
|
20240605,150400,211234849,412,412,412,412,1132
|
|
20240605,150300,210768465,412,412,412,412,3061
|
|
20240605,150200,209507333,412,411,412,411,726
|
|
20240605,150100,209208228,412,412,412,412,107
|
|
20240605,150000,209164144,413,413,413,413,0
|
|
20240605,145900,209164144,413,412,413,412,5
|
|
20240605,145800,209162080,412,412,412,412,15
|
|
20240605,145700,209155900,413,413,413,413,0
|
|
20240605,145600,209155900,413,413,413,413,223
|
|
20240605,145500,209063801,412,412,412,412,0
|
|
20240605,145400,209063801,412,412,412,412,0
|
|
20240605,145300,209063801,412,412,412,412,0
|
|
20240605,145200,209063801,412,411,412,410,4129
|
|
20240605,145100,207367433,411,411,411,411,1633
|
|
20240605,145000,206696270,411,411,411,411,0
|
|
20240605,144900,206696270,411,411,411,411,0
|
|
20240605,144800,206696270,411,411,411,411,1000
|
|
20240605,144700,206285270,412,412,412,412,0
|
|
20240605,144600,206285270,412,412,412,412,0
|
|
20240605,144500,206285270,412,412,412,412,0
|
|
20240605,144400,206285270,412,412,412,412,0
|
|
20240605,144300,206285270,412,412,412,412,0
|
|
20240605,144200,206285270,412,412,412,412,2500
|
|
20240605,144100,205255270,411,411,411,411,0
|
|
20240605,144000,205255270,411,411,411,411,0
|
|
20240605,143900,205255270,411,411,411,411,100
|
|
20240605,143800,205214170,411,411,411,411,101
|
|
20240605,143700,205172659,410,410,410,410,0
|
|
20240605,143600,205172659,410,410,410,410,0
|
|
20240605,143500,205172659,410,410,410,410,0
|
|
20240605,143400,205172659,410,410,410,410,0
|
|
20240605,143300,205172659,410,410,410,410,0
|
|
20240605,143200,205172659,410,410,410,410,21373
|
|
20240605,143100,196409729,410,409,410,409,2
|
|
20240605,143000,196408910,410,410,410,410,0
|
|
20240605,142900,196408910,410,410,410,410,0
|
|
20240605,142800,196408910,410,410,410,410,2808
|
|
20240605,142700,195257630,411,412,412,411,7
|
|
20240605,142600,195254751,411,410,411,410,24167
|
|
20240605,142500,185346276,409,410,410,409,2411
|
|
20240605,142400,184360176,410,410,410,410,0
|
|
20240605,142300,184360176,410,410,410,410,2
|
|
20240605,142200,184359356,408,410,410,408,7432
|
|
20240605,142100,181319435,410,410,410,410,0
|
|
20240605,142000,181319435,410,410,410,410,1
|
|
20240605,141900,181319025,409,409,409,409,4
|
|
20240605,141800,181317389,408,408,408,408,0
|
|
20240605,141700,181317389,408,408,408,408,439
|
|
20240605,141600,181138277,407,407,407,407,2000
|
|
20240605,141500,180324277,407,407,407,406,1107
|
|
20240605,141400,179874228,408,409,409,408,7049
|
|
20240605,141300,176997136,409,409,409,409,0
|
|
20240605,141200,176997136,409,409,409,409,0
|
|
20240605,141100,176997136,409,409,409,409,2
|
|
20240605,141000,176996318,409,411,411,409,17245
|
|
20240605,140900,169932118,411,411,411,411,0
|
|
20240605,140800,169932118,411,411,411,411,0
|
|
20240605,140700,169932118,411,411,411,411,219
|
|
20240605,140600,169842109,411,411,411,411,0
|
|
20240605,140500,169842109,411,411,411,411,0
|
|
20240605,140400,169842109,411,411,411,411,0
|
|
20240605,140300,169842109,411,411,411,411,1200
|
|
20240605,140200,169348909,409,410,410,409,8043
|
|
20240605,140100,166052118,410,409,410,409,674
|
|
20240605,140000,165776444,410,409,410,409,1124
|
|
20240605,135900,165316692,411,411,411,411,0
|
|
20240605,135800,165316692,411,411,411,411,0
|
|
20240605,135700,165316692,411,411,411,411,0
|
|
20240605,135600,165316692,411,411,411,411,0
|
|
20240605,135500,165316692,411,411,411,411,0
|
|
20240605,135400,165316692,411,410,411,410,788
|
|
20240605,135300,164993611,412,412,412,412,0
|
|
20240605,135200,164993611,412,410,412,410,31
|
|
20240605,135100,164980897,410,410,410,410,740
|
|
20240605,135000,164677497,412,410,412,410,306
|
|
20240605,134900,164552035,410,410,410,410,1
|
|
20240605,134800,164551625,410,410,410,410,11
|
|
20240605,134700,164547115,407,407,407,407,1000
|
|
20240605,134600,164140115,412,412,412,412,0
|
|
20240605,134500,164140115,412,412,412,412,0
|
|
20240605,134400,164140115,412,412,412,412,0
|
|
20240605,134300,164140115,412,407,412,407,2357
|
|
20240605,134200,163177063,407,407,407,407,14
|
|
20240605,134100,163171365,408,408,408,408,0
|
|
20240605,134000,163171365,408,409,409,408,3793
|
|
20240605,133900,161623578,409,409,409,409,1
|
|
20240605,133800,161623169,409,409,409,409,290
|
|
20240605,133700,161504559,409,409,409,409,5000
|
|
20240605,133600,159459559,410,410,410,410,0
|
|
20240605,133500,159459559,410,410,410,410,0
|
|
20240605,133400,159459559,410,410,410,410,315
|
|
20240605,133300,159330409,411,411,411,411,4
|
|
20240605,133200,159328765,411,411,411,411,0
|
|
20240605,133100,159328765,411,411,411,411,5
|
|
20240605,133000,159326710,409,409,409,409,0
|
|
20240605,132900,159326710,409,409,409,409,0
|
|
20240605,132800,159326710,409,409,409,409,0
|
|
20240605,132700,159326710,409,409,409,409,17
|
|
20240605,132600,159319757,409,409,409,409,0
|
|
20240605,132500,159319757,409,411,411,409,2288
|
|
20240605,132400,158382404,412,412,412,412,5
|
|
20240605,132300,158380344,412,412,412,412,0
|
|
20240605,132200,158380344,412,412,412,412,0
|
|
20240605,132100,158380344,412,412,412,412,0
|
|
20240605,132000,158380344,412,412,412,412,0
|
|
20240605,131900,158380344,412,412,412,412,0
|
|
20240605,131800,158380344,412,412,412,412,110
|
|
20240605,131700,158335024,413,413,413,413,0
|
|
20240605,131600,158335024,413,413,413,413,0
|
|
20240605,131500,158335024,413,413,413,413,0
|
|
20240605,131400,158335024,413,413,413,413,0
|
|
20240605,131300,158335024,413,413,413,413,0
|
|
20240605,131200,158335024,413,413,413,413,2
|
|
20240605,131100,158334198,411,411,411,411,0
|
|
20240605,131000,158334198,411,411,411,411,0
|
|
20240605,130900,158334198,411,411,411,411,0
|
|
20240605,130800,158334198,411,411,411,411,0
|
|
20240605,130700,158334198,411,411,411,411,3
|
|
20240605,130600,158332965,410,411,411,410,4419
|
|
20240605,130500,156517203,412,412,412,412,0
|
|
20240605,130400,156517203,412,412,412,412,0
|
|
20240605,130300,156517203,412,412,412,412,2389
|
|
20240605,130200,155532935,412,410,412,410,634
|
|
20240605,130100,155272649,409,407,409,407,3
|
|
20240605,130000,155271424,407,406,407,406,2240
|
|
20240605,125900,154361184,407,408,408,407,2165
|
|
20240605,125800,153480024,407,408,408,406,12658
|
|
20240605,125700,148328169,409,409,409,408,1556
|
|
20240605,125600,147692320,409,410,411,408,34047
|
|
20240605,125500,133761894,410,411,411,410,14018
|
|
20240605,125400,128010838,411,415,415,411,8100
|
|
20240605,125300,124660706,415,415,415,415,0
|
|
20240605,125200,124660706,415,415,415,415,22
|
|
20240605,125100,124651576,415,415,415,415,0
|
|
20240605,125000,124651576,415,415,415,415,0
|
|
20240605,124900,124651576,415,415,415,415,0
|
|
20240605,124800,124651576,415,415,415,415,2381
|
|
20240605,124700,123663461,415,415,415,415,8
|
|
20240605,124600,123660141,415,415,415,415,10
|
|
20240605,124500,123655991,415,415,415,415,0
|
|
20240605,124400,123655991,415,415,415,415,15
|
|
20240605,124300,123649766,415,415,415,415,0
|
|
20240605,124200,123649766,415,415,415,415,0
|
|
20240605,124100,123649766,415,415,415,415,0
|
|
20240605,124000,123649766,415,415,415,415,2
|
|
20240605,123900,123648936,415,415,415,415,44
|
|
20240605,123800,123630676,415,415,415,415,2
|
|
20240605,123700,123629846,415,415,415,415,1
|
|
20240605,123600,123629431,414,414,414,414,0
|
|
20240605,123500,123629431,414,414,414,414,0
|
|
20240605,123400,123629431,414,414,414,414,0
|
|
20240605,123300,123629431,414,414,414,414,0
|
|
20240605,123200,123629431,414,414,414,414,34
|
|
20240605,123100,123615355,415,415,415,415,10
|
|
20240605,123000,123611205,415,415,415,415,15
|
|
20240605,122900,123604980,414,414,414,414,0
|
|
20240605,122800,123604980,414,414,414,414,400
|
|
20240605,122700,123439380,414,415,415,414,69
|
|
20240605,122600,123410777,415,415,415,415,0
|
|
20240605,122500,123410777,415,415,415,415,0
|
|
20240605,122400,123410777,415,415,415,415,0
|
|
20240605,122300,123410777,415,415,415,415,0
|
|
20240605,122200,123410777,415,415,415,415,0
|
|
20240605,122100,123410777,415,415,415,415,0
|
|
20240605,122000,123410777,415,415,415,415,925
|
|
20240605,121900,123026902,415,415,415,415,0
|
|
20240605,121800,123026902,415,415,415,415,0
|
|
20240605,121700,123026902,415,415,415,415,0
|
|
20240605,121600,123026902,415,415,415,415,651
|
|
20240605,121500,122756737,416,416,416,416,85
|
|
20240605,121400,122721377,416,416,416,416,1
|
|
20240605,121300,122720961,416,415,416,415,43
|
|
20240605,121200,122703074,415,415,415,415,0
|
|
20240605,121100,122703074,415,415,415,415,468
|
|
20240605,121000,122508854,415,415,415,415,0
|
|
20240605,120900,122508854,415,415,415,415,0
|
|
20240605,120800,122508854,415,415,415,415,0
|
|
20240605,120700,122508854,415,415,415,415,10
|
|
20240605,120600,122504704,415,415,415,415,0
|
|
20240605,120500,122504704,415,415,415,415,0
|
|
20240605,120400,122504704,415,415,415,415,0
|
|
20240605,120300,122504704,415,415,415,415,2450
|
|
20240605,120200,121487954,415,415,415,415,0
|
|
20240605,120100,121487954,415,415,415,415,0
|
|
20240605,120000,121487954,415,415,415,415,0
|
|
20240605,115900,121487954,415,415,415,415,0
|
|
20240605,115800,121487954,415,415,415,415,0
|
|
20240605,115700,121487954,415,415,415,415,0
|
|
20240605,115600,121487954,415,415,415,415,0
|
|
20240605,115500,121487954,415,415,415,415,0
|
|
20240605,115400,121487954,415,415,415,415,1698
|
|
20240605,115300,120783284,416,416,416,416,0
|
|
20240605,115200,120783284,416,416,416,416,0
|
|
20240605,115100,120783284,416,416,416,416,0
|
|
20240605,115000,120783284,416,416,416,416,1
|
|
20240605,114900,120782868,416,416,416,416,0
|
|
20240605,114800,120782868,416,416,416,416,0
|
|
20240605,114700,120782868,416,416,416,416,111
|
|
20240605,114600,120736692,411,411,411,411,0
|
|
20240605,114500,120736692,411,411,411,411,0
|
|
20240605,114400,120736692,411,411,411,411,0
|
|
20240605,114300,120736692,411,411,411,411,0
|
|
20240605,114200,120736692,411,411,411,411,0
|
|
20240605,114100,120736692,411,417,417,411,60901
|
|
20240605,114000,95561437,417,417,417,417,6508
|
|
20240605,113900,92847601,417,417,417,417,0
|
|
20240605,113800,92847601,417,417,417,417,0
|
|
20240605,113700,92847601,417,417,417,417,0
|
|
20240605,113600,92847601,417,417,417,417,0
|
|
20240605,113500,92847601,417,417,417,417,0
|
|
20240605,113400,92847601,417,417,417,417,0
|
|
20240605,113300,92847601,417,417,417,417,0
|
|
20240605,113200,92847601,417,417,417,417,0
|
|
20240605,113100,92847601,417,417,417,417,1773
|
|
20240605,113000,92108260,417,417,417,417,100
|
|
20240605,112900,92066560,418,418,418,418,295
|
|
20240605,112800,91943250,419,419,419,419,0
|
|
20240605,112700,91943250,419,419,419,419,0
|
|
20240605,112600,91943250,419,419,419,419,0
|
|
20240605,112500,91943250,419,419,419,419,0
|
|
20240605,112400,91943250,419,419,419,419,0
|
|
20240605,112300,91943250,419,419,419,419,0
|
|
20240605,112200,91943250,419,419,419,419,0
|
|
20240605,112100,91943250,419,419,419,419,0
|
|
20240605,112000,91943250,419,419,419,419,0
|
|
20240605,111900,91943250,419,419,419,419,0
|
|
20240605,111800,91943250,419,419,419,419,10
|
|
20240605,111700,91939060,417,417,417,417,1000
|
|
20240605,111600,91522060,417,417,417,417,0
|
|
20240605,111500,91522060,417,417,417,417,0
|
|
20240605,111400,91522060,417,417,417,417,5500
|
|
20240605,111300,89228560,417,417,417,417,0
|
|
20240605,111200,89228560,417,417,417,417,0
|
|
20240605,111100,89228560,417,417,417,417,0
|
|
20240605,111000,89228560,417,417,417,417,0
|
|
20240605,110900,89228560,417,417,417,417,4294
|
|
20240605,110800,87437962,417,417,417,417,0
|
|
20240605,110700,87437962,417,417,417,417,0
|
|
20240605,110600,87437962,417,417,417,417,100
|
|
20240605,110500,87396262,417,417,417,417,2548
|
|
20240605,110400,86333746,417,419,419,417,1243
|
|
20240605,110300,85812931,418,418,418,418,1762
|
|
20240605,110200,85076415,417,417,417,417,226
|
|
20240605,110100,84982173,416,416,416,416,0
|
|
20240605,110000,84982173,416,416,416,416,130
|
|
20240605,105900,84928093,416,416,416,416,0
|
|
20240605,105800,84928093,416,416,416,416,1000
|
|
20240605,105700,84512093,417,417,417,417,0
|
|
20240605,105600,84512093,417,417,417,417,13
|
|
20240605,105500,84506672,415,415,415,415,0
|
|
20240605,105400,84506672,415,415,415,415,2717
|
|
20240605,105300,83379117,414,414,414,414,0
|
|
20240605,105200,83379117,414,414,414,414,0
|
|
20240605,105100,83379117,414,414,414,414,0
|
|
20240605,105000,83379117,414,414,414,414,0
|
|
20240605,104900,83379117,414,414,414,414,692
|
|
20240605,104800,83092629,414,414,414,414,0
|
|
20240605,104700,83092629,414,414,414,414,50
|
|
20240605,104600,83071929,413,413,413,412,5099
|
|
20240605,104500,80968683,414,414,414,414,7155
|
|
20240605,104400,78006513,415,415,415,415,10
|
|
20240605,104300,78002363,416,415,416,415,2219
|
|
20240605,104200,77079265,414,414,414,414,0
|
|
20240605,104100,77079265,414,414,414,414,60
|
|
20240605,104000,77054425,414,414,414,414,0
|
|
20240605,103900,77054425,414,414,414,414,0
|
|
20240605,103800,77054425,414,414,414,414,0
|
|
20240605,103700,77054425,414,414,414,414,0
|
|
20240605,103600,77054425,414,414,414,414,0
|
|
20240605,103500,77054425,414,414,414,414,0
|
|
20240605,103400,77054425,414,414,414,414,0
|
|
20240605,103300,77054425,414,414,414,414,6
|
|
20240605,103200,77051941,415,415,415,415,0
|
|
20240605,103100,77051941,415,415,415,415,0
|
|
20240605,103000,77051941,415,416,416,415,109
|
|
20240605,102900,77006691,416,416,416,416,0
|
|
20240605,102800,77006691,416,416,416,416,500
|
|
20240605,102700,76798691,416,416,416,416,0
|
|
20240605,102600,76798691,416,416,416,416,0
|
|
20240605,102500,76798691,416,416,416,416,0
|
|
20240605,102400,76798691,416,416,416,416,42
|
|
20240605,102300,76781219,416,416,416,416,0
|
|
20240605,102200,76781219,416,416,416,416,0
|
|
20240605,102100,76781219,416,416,416,416,0
|
|
20240605,102000,76781219,416,416,416,416,6176
|
|
20240605,101900,74212003,419,419,419,419,0
|
|
20240605,101800,74212003,419,419,419,419,0
|
|
20240605,101700,74212003,419,419,419,419,0
|
|
20240605,101600,74212003,419,419,419,419,0
|
|
20240605,101500,74212003,419,419,419,419,1
|
|
20240605,101400,74211584,415,415,415,415,0
|
|
20240605,101300,74211584,415,415,415,415,2714
|
|
20240605,101200,73085274,414,414,414,414,4
|
|
20240605,101100,73083618,414,414,414,414,700
|
|
20240605,101000,72793818,415,415,415,415,0
|
|
20240605,100900,72793818,415,416,416,415,11714
|
|
20240605,100800,67930824,413,413,413,413,0
|
|
20240605,100700,67930824,413,413,413,413,898
|
|
20240605,100600,67559950,416,416,416,416,0
|
|
20240605,100500,67559950,416,416,416,416,0
|
|
20240605,100400,67559950,416,416,416,416,4
|
|
20240605,100300,67558286,416,416,416,416,4
|
|
20240605,100200,67556622,414,414,414,414,1518
|
|
20240605,100100,66928170,414,414,414,414,1
|
|
20240605,100000,66927756,416,416,416,416,0
|
|
20240605,095900,66927756,416,416,416,416,2
|
|
20240605,095800,66926924,416,416,416,416,0
|
|
20240605,095700,66926924,416,413,416,413,6331
|
|
20240605,095600,64298658,414,414,414,414,0
|
|
20240605,095500,64298658,414,413,414,413,3101
|
|
20240605,095400,63014854,412,412,412,412,0
|
|
20240605,095300,63014854,412,414,414,412,9427
|
|
20240605,095200,59114674,415,416,416,415,2221
|
|
20240605,095100,58192957,416,417,417,416,7452
|
|
20240605,095000,55092912,419,419,419,419,0
|
|
20240605,094900,55092912,419,419,419,419,0
|
|
20240605,094800,55092912,419,419,419,419,0
|
|
20240605,094700,55092912,419,419,419,419,0
|
|
20240605,094600,55092912,419,419,419,419,0
|
|
20240605,094500,55092912,419,420,420,418,425
|
|
20240605,094400,54914834,416,418,420,416,3898
|
|
20240605,094300,53292670,415,415,415,415,0
|
|
20240605,094200,53292670,415,415,415,415,3614
|
|
20240605,094100,51792860,416,416,416,416,266
|
|
20240605,094000,51682204,416,416,416,416,2
|
|
20240605,093900,51681372,416,416,416,416,4857
|
|
20240605,093800,49660860,416,416,416,416,0
|
|
20240605,093700,49660860,416,416,416,415,10161
|
|
20240605,093600,45434574,416,418,418,416,22268
|
|
20240605,093500,36163675,420,420,420,420,0
|
|
20240605,093400,36163675,420,420,420,420,0
|
|
20240605,093300,36163675,420,420,420,420,10
|
|
20240605,093200,36159475,420,420,420,418,592
|
|
20240605,093100,35911035,420,419,420,418,640
|
|
20240605,093000,35643045,417,417,417,417,793
|
|
20240605,092900,35312364,417,417,417,417,84
|
|
20240605,092800,35277336,417,420,420,417,1260
|
|
20240605,092700,34751880,421,421,421,421,0
|
|
20240605,092600,34751880,421,421,421,417,1135
|
|
20240605,092500,34278508,417,423,423,417,3714
|
|
20240605,092400,32729656,425,421,425,421,3949
|
|
20240605,092300,31067123,416,417,417,415,5679
|
|
20240605,092200,28705303,420,420,420,420,1
|
|
20240605,092100,28704883,420,420,420,420,1
|
|
20240605,092000,28704463,416,416,416,416,0
|
|
20240605,091900,28704463,416,417,417,416,7752
|
|
20240605,091800,25476568,416,424,424,414,18517
|
|
20240605,091700,17706707,425,425,425,425,0
|
|
20240605,091600,17706707,425,425,425,425,146
|
|
20240605,091500,17644657,424,424,424,424,0
|
|
20240605,091400,17644657,424,424,424,424,0
|
|
20240605,091300,17644657,424,420,424,420,3063
|
|
20240605,091200,16346662,421,421,421,421,0
|
|
20240605,091100,16346662,421,421,421,421,1381
|
|
20240605,091000,15765261,418,418,418,418,450
|
|
20240605,090900,15577161,418,419,419,418,235
|
|
20240605,090800,15478930,421,421,421,421,91
|
|
20240605,090700,15440619,421,415,421,414,2065
|
|
20240605,090600,14574634,414,413,419,413,8727
|
|
20240605,090500,10951475,413,423,423,413,8786
|
|
20240605,090400,7267502,423,424,424,423,6715
|
|
20240605,090300,4423707,424,424,424,424,1360
|
|
20240605,090200,3847067,423,426,426,423,2250
|
|
20240605,090100,2893717,423,423,425,423,4400
|
|
20240605,090000,1031517,420,429,429,420,2452
|