739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,211600,440490298,402,402,402,402,2642
|
|
20240607,211500,440490298,402,402,402,402,0
|
|
20240607,211400,440490298,402,402,402,402,0
|
|
20240607,211300,440490298,402,402,402,402,0
|
|
20240607,211200,440490298,402,402,402,402,0
|
|
20240607,211100,440490298,402,402,402,402,0
|
|
20240607,211000,440490298,402,402,402,402,0
|
|
20240607,210900,440490298,402,402,402,402,0
|
|
20240607,210800,440490298,402,402,402,402,0
|
|
20240607,210700,440490298,402,402,402,402,0
|
|
20240607,210600,440490298,402,402,402,402,0
|
|
20240607,210500,440490298,402,402,402,402,0
|
|
20240607,210400,440490298,402,402,402,402,0
|
|
20240607,210300,440490298,402,402,402,402,0
|
|
20240607,210200,440490298,402,402,402,402,0
|
|
20240607,210100,440490298,402,402,402,402,0
|
|
20240607,210000,440490298,402,402,402,402,0
|
|
20240607,205900,440490298,402,402,402,402,0
|
|
20240607,205800,440490298,402,402,402,402,0
|
|
20240607,205700,440490298,402,402,402,402,0
|
|
20240607,205600,440490298,402,402,402,402,0
|
|
20240607,205500,440490298,402,402,402,402,0
|
|
20240607,205400,440490298,402,402,402,402,0
|
|
20240607,205300,440490298,402,402,402,402,0
|
|
20240607,205200,440490298,402,402,402,402,0
|
|
20240607,205100,440490298,402,402,402,402,0
|
|
20240607,205000,440490298,402,402,402,402,0
|
|
20240607,204900,440490298,402,402,402,402,0
|
|
20240607,204800,440490298,402,402,402,402,0
|
|
20240607,204700,440490298,402,402,402,402,0
|
|
20240607,204600,440490298,402,402,402,402,2642
|
|
20240607,204500,440490298,402,402,402,402,0
|
|
20240607,204400,440490298,402,402,402,402,0
|
|
20240607,204300,440490298,402,402,402,402,0
|
|
20240607,204200,440490298,402,402,402,402,0
|
|
20240607,204100,440490298,402,402,402,402,0
|
|
20240607,204000,440490298,402,402,402,402,0
|
|
20240607,203900,440490298,402,402,402,402,0
|
|
20240607,203800,440490298,402,402,402,402,0
|
|
20240607,203700,440490298,402,402,402,402,0
|
|
20240607,203600,440490298,402,402,402,402,0
|
|
20240607,203500,440490298,402,402,402,402,0
|
|
20240607,203400,440490298,402,402,402,402,0
|
|
20240607,203300,440490298,402,402,402,402,0
|
|
20240607,203200,440490298,402,402,402,402,0
|
|
20240607,203100,440490298,402,402,402,402,0
|
|
20240607,203000,440490298,402,402,402,402,0
|
|
20240607,202900,440490298,402,402,402,402,0
|
|
20240607,202800,440490298,402,402,402,402,0
|
|
20240607,202700,440490298,402,402,402,402,0
|
|
20240607,202600,440490298,402,402,402,402,0
|
|
20240607,202500,440490298,402,402,402,402,0
|
|
20240607,202400,440490298,402,402,402,402,0
|
|
20240607,202300,440490298,402,402,402,402,0
|
|
20240607,202200,440490298,402,402,402,402,0
|
|
20240607,202100,440490298,402,402,402,402,0
|
|
20240607,202000,440490298,402,402,402,402,0
|
|
20240607,201900,440490298,402,402,402,402,0
|
|
20240607,201800,440490298,402,402,402,402,0
|
|
20240607,201700,440490298,402,402,402,402,0
|
|
20240607,201600,440490298,402,402,402,402,2642
|
|
20240607,201500,440490298,402,402,402,402,0
|
|
20240607,201400,440490298,402,402,402,402,0
|
|
20240607,201300,440490298,402,402,402,402,0
|
|
20240607,201200,440490298,402,402,402,402,0
|
|
20240607,201100,440490298,402,402,402,402,0
|
|
20240607,201000,440490298,402,402,402,402,0
|
|
20240607,200900,440490298,402,402,402,402,0
|
|
20240607,200800,440490298,402,402,402,402,0
|
|
20240607,200700,440490298,402,402,402,402,0
|
|
20240607,200600,440490298,402,402,402,402,0
|
|
20240607,200500,440490298,402,402,402,402,0
|
|
20240607,200400,440490298,402,402,402,402,0
|
|
20240607,200300,440490298,402,402,402,402,0
|
|
20240607,200200,440490298,402,402,402,402,0
|
|
20240607,200100,440490298,402,402,402,402,0
|
|
20240607,200000,440490298,402,402,402,402,0
|
|
20240607,195900,440490298,402,402,402,402,0
|
|
20240607,195800,440490298,402,402,402,402,0
|
|
20240607,195700,440490298,402,402,402,402,0
|
|
20240607,195600,440490298,402,402,402,402,0
|
|
20240607,195500,440490298,402,402,402,402,0
|
|
20240607,195400,440490298,402,402,402,402,0
|
|
20240607,195300,440490298,402,402,402,402,0
|
|
20240607,195200,440490298,402,402,402,402,0
|
|
20240607,195100,440490298,402,402,402,402,0
|
|
20240607,195000,440490298,402,402,402,402,0
|
|
20240607,194900,440490298,402,402,402,402,0
|
|
20240607,194800,440490298,402,402,402,402,0
|
|
20240607,194700,440490298,402,402,402,402,0
|
|
20240607,194600,440490298,402,402,402,402,2642
|
|
20240607,194500,440490298,402,402,402,402,0
|
|
20240607,194400,440490298,402,402,402,402,0
|
|
20240607,194300,440490298,402,402,402,402,0
|
|
20240607,194200,440490298,402,402,402,402,0
|
|
20240607,194100,440490298,402,402,402,402,0
|
|
20240607,194000,440490298,402,402,402,402,0
|
|
20240607,193900,440490298,402,402,402,402,0
|
|
20240607,193800,440490298,402,402,402,402,0
|
|
20240607,193700,440490298,402,402,402,402,0
|
|
20240607,193600,440490298,402,402,402,402,0
|
|
20240607,193500,440490298,402,402,402,402,0
|
|
20240607,193400,440490298,402,402,402,402,0
|
|
20240607,193300,440490298,402,402,402,402,0
|
|
20240607,193200,440490298,402,402,402,402,0
|
|
20240607,193100,440490298,402,402,402,402,0
|
|
20240607,193000,440490298,402,402,402,402,0
|
|
20240607,192900,440490298,402,402,402,402,0
|
|
20240607,192800,440490298,402,402,402,402,0
|
|
20240607,192700,440490298,402,402,402,402,0
|
|
20240607,192600,440490298,402,402,402,402,0
|
|
20240607,192500,440490298,402,402,402,402,0
|
|
20240607,192400,440490298,402,402,402,402,0
|
|
20240607,192300,440490298,402,402,402,402,0
|
|
20240607,192200,440490298,402,402,402,402,0
|
|
20240607,192100,440490298,402,402,402,402,0
|
|
20240607,192000,440490298,402,402,402,402,0
|
|
20240607,191900,440490298,402,402,402,402,0
|
|
20240607,191800,440490298,402,402,402,402,0
|
|
20240607,191700,440490298,402,402,402,402,0
|
|
20240607,191600,440490298,402,402,402,402,2642
|
|
20240607,191500,440490298,402,402,402,402,0
|
|
20240607,191400,440490298,402,402,402,402,0
|
|
20240607,191300,440490298,402,402,402,402,0
|
|
20240607,191200,440490298,402,402,402,402,0
|
|
20240607,191100,440490298,402,402,402,402,0
|
|
20240607,191000,440490298,402,402,402,402,0
|
|
20240607,190900,440490298,402,402,402,402,0
|
|
20240607,190800,440490298,402,402,402,402,0
|
|
20240607,190700,440490298,402,402,402,402,0
|
|
20240607,190600,440490298,402,402,402,402,0
|
|
20240607,190500,440490298,402,402,402,402,0
|
|
20240607,190400,440490298,402,402,402,402,0
|
|
20240607,190300,440490298,402,402,402,402,0
|
|
20240607,190200,440490298,402,402,402,402,0
|
|
20240607,190100,440490298,402,402,402,402,0
|
|
20240607,190000,440490298,402,402,402,402,0
|
|
20240607,185900,440490298,402,402,402,402,0
|
|
20240607,185800,440490298,402,402,402,402,0
|
|
20240607,185700,440490298,402,402,402,402,0
|
|
20240607,185600,440490298,402,402,402,402,0
|
|
20240607,185500,440490298,402,402,402,402,0
|
|
20240607,185400,440490298,402,402,402,402,0
|
|
20240607,185300,440490298,402,402,402,402,0
|
|
20240607,185200,440490298,402,402,402,402,0
|
|
20240607,185100,440490298,402,402,402,402,0
|
|
20240607,185000,440490298,402,402,402,402,0
|
|
20240607,184900,440490298,402,402,402,402,0
|
|
20240607,184800,440490298,402,402,402,402,0
|
|
20240607,184700,440490298,402,402,402,402,0
|
|
20240607,184600,440490298,402,402,402,402,2642
|
|
20240607,184500,440490298,402,402,402,402,0
|
|
20240607,184400,440490298,402,402,402,402,0
|
|
20240607,184300,440490298,402,402,402,402,0
|
|
20240607,184200,440490298,402,402,402,402,0
|
|
20240607,184100,440490298,402,402,402,402,0
|
|
20240607,184000,440490298,402,402,402,402,0
|
|
20240607,183900,440490298,402,402,402,402,0
|
|
20240607,183800,440490298,402,402,402,402,0
|
|
20240607,183700,440490298,402,402,402,402,0
|
|
20240607,183600,440490298,402,402,402,402,0
|
|
20240607,183500,440490298,402,402,402,402,0
|
|
20240607,183400,440490298,402,402,402,402,0
|
|
20240607,183300,440490298,402,402,402,402,0
|
|
20240607,183200,440490298,402,402,402,402,0
|
|
20240607,183100,440490298,402,402,402,402,0
|
|
20240607,183000,440490298,402,402,402,402,0
|
|
20240607,182900,440490298,402,402,402,402,0
|
|
20240607,182800,440490298,402,402,402,402,0
|
|
20240607,182700,440490298,402,402,402,402,0
|
|
20240607,182600,440490298,402,402,402,402,0
|
|
20240607,182500,440490298,402,402,402,402,0
|
|
20240607,182400,440490298,402,402,402,402,0
|
|
20240607,182300,440490298,402,402,402,402,0
|
|
20240607,182200,440490298,402,402,402,402,0
|
|
20240607,182100,440490298,402,402,402,402,0
|
|
20240607,182000,440490298,402,402,402,402,0
|
|
20240607,181900,440490298,402,402,402,402,0
|
|
20240607,181800,440490298,402,402,402,402,0
|
|
20240607,181700,440490298,402,402,402,402,0
|
|
20240607,181600,440490298,402,402,402,402,2642
|
|
20240607,181500,440490298,402,402,402,402,0
|
|
20240607,181400,440490298,402,402,402,402,0
|
|
20240607,181300,440490298,402,402,402,402,0
|
|
20240607,181200,440490298,402,402,402,402,0
|
|
20240607,181100,440490298,402,402,402,402,0
|
|
20240607,181000,440490298,402,402,402,402,0
|
|
20240607,180900,440490298,402,402,402,402,0
|
|
20240607,180800,440490298,402,402,402,402,0
|
|
20240607,180700,440490298,402,402,402,402,0
|
|
20240607,180600,440490298,402,402,402,402,0
|
|
20240607,180500,440490298,402,402,402,402,0
|
|
20240607,180400,440490298,402,402,402,402,0
|
|
20240607,180300,440490298,402,402,402,402,0
|
|
20240607,180200,440490298,402,402,402,402,0
|
|
20240607,180100,440490298,402,402,402,402,0
|
|
20240607,180000,440490298,402,402,402,402,0
|
|
20240607,175900,440490298,402,402,402,402,0
|
|
20240607,175800,440490298,402,402,402,402,0
|
|
20240607,175700,440490298,402,402,402,402,0
|
|
20240607,175600,440490298,402,402,402,402,0
|
|
20240607,175500,440490298,402,402,402,402,0
|
|
20240607,175400,440490298,402,402,402,402,0
|
|
20240607,175300,440490298,402,402,402,402,0
|
|
20240607,175200,440490298,402,402,402,402,0
|
|
20240607,175100,440490298,402,402,402,402,0
|
|
20240607,175000,440490298,402,402,402,402,0
|
|
20240607,174900,440490298,402,402,402,402,0
|
|
20240607,174800,440490298,402,402,402,402,0
|
|
20240607,174700,440490298,402,402,402,402,0
|
|
20240607,174600,440490298,402,402,402,402,2642
|
|
20240607,174500,440490298,402,402,402,402,0
|
|
20240607,174400,440490298,402,402,402,402,0
|
|
20240607,174300,440490298,402,402,402,402,0
|
|
20240607,174200,440490298,402,402,402,402,0
|
|
20240607,174100,440490298,402,402,402,402,0
|
|
20240607,174000,440490298,402,402,402,402,0
|
|
20240607,173900,440490298,402,402,402,402,0
|
|
20240607,173800,440490298,402,402,402,402,0
|
|
20240607,173700,440490298,402,402,402,402,0
|
|
20240607,173600,440490298,402,402,402,402,0
|
|
20240607,173500,440490298,402,402,402,402,0
|
|
20240607,173400,440490298,402,402,402,402,0
|
|
20240607,173300,440490298,402,402,402,402,0
|
|
20240607,173200,440490298,402,402,402,402,0
|
|
20240607,173100,440490298,402,402,402,402,0
|
|
20240607,173000,440490298,402,402,402,402,0
|
|
20240607,172900,440490298,402,402,402,402,0
|
|
20240607,172800,440490298,402,402,402,402,0
|
|
20240607,172700,440490298,402,402,402,402,0
|
|
20240607,172600,440490298,402,402,402,402,0
|
|
20240607,172500,440490298,402,402,402,402,0
|
|
20240607,172400,440490298,402,402,402,402,0
|
|
20240607,172300,440490298,402,402,402,402,0
|
|
20240607,172200,440490298,402,402,402,402,0
|
|
20240607,172100,440490298,402,402,402,402,0
|
|
20240607,172000,440490298,402,402,402,402,0
|
|
20240607,171900,440490298,402,402,402,402,0
|
|
20240607,171800,440490298,402,402,402,402,0
|
|
20240607,171700,440490298,402,402,402,402,0
|
|
20240607,171600,440490298,402,402,402,402,2642
|
|
20240607,171500,440490298,402,402,402,402,0
|
|
20240607,171400,440490298,402,402,402,402,0
|
|
20240607,171300,440490298,402,402,402,402,0
|
|
20240607,171200,440490298,402,402,402,402,0
|
|
20240607,171100,440490298,402,402,402,402,0
|
|
20240607,171000,440490298,402,402,402,402,0
|
|
20240607,170900,440490298,402,402,402,402,0
|
|
20240607,170800,440490298,402,402,402,402,0
|
|
20240607,170700,440490298,402,402,402,402,0
|
|
20240607,170600,440490298,402,402,402,402,0
|
|
20240607,170500,440490298,402,402,402,402,0
|
|
20240607,170400,440490298,402,402,402,402,0
|
|
20240607,170300,440490298,402,402,402,402,0
|
|
20240607,170200,440490298,402,402,402,402,0
|
|
20240607,170100,440490298,402,402,402,402,0
|
|
20240607,170000,440490298,402,402,402,402,0
|
|
20240607,165900,440490298,402,402,402,402,0
|
|
20240607,165800,440490298,402,402,402,402,0
|
|
20240607,165700,440490298,402,402,402,402,0
|
|
20240607,165600,440490298,402,402,402,402,0
|
|
20240607,165500,440490298,402,402,402,402,0
|
|
20240607,165400,440490298,402,402,402,402,0
|
|
20240607,165300,440490298,402,402,402,402,0
|
|
20240607,165200,440490298,402,402,402,402,0
|
|
20240607,165100,440490298,402,402,402,402,0
|
|
20240607,165000,440490298,402,402,402,402,0
|
|
20240607,164900,440490298,402,402,402,402,0
|
|
20240607,164800,440490298,402,402,402,402,0
|
|
20240607,164700,440490298,402,402,402,402,0
|
|
20240607,164600,440490298,402,402,402,402,2642
|
|
20240607,164500,440490298,402,402,402,402,0
|
|
20240607,164400,440490298,402,402,402,402,0
|
|
20240607,164300,440490298,402,402,402,402,0
|
|
20240607,164200,440490298,402,402,402,402,0
|
|
20240607,164100,440490298,402,402,402,402,0
|
|
20240607,164000,440490298,402,402,402,402,0
|
|
20240607,163900,440490298,402,402,402,402,0
|
|
20240607,163800,440490298,402,402,402,402,0
|
|
20240607,163700,440490298,402,402,402,402,0
|
|
20240607,163600,440490298,402,402,402,402,0
|
|
20240607,163500,440490298,402,402,402,402,0
|
|
20240607,163400,440490298,402,402,402,402,0
|
|
20240607,163300,440490298,402,402,402,402,0
|
|
20240607,163200,440490298,402,402,402,402,0
|
|
20240607,163100,440490298,402,402,402,402,0
|
|
20240607,163000,440490298,402,402,402,402,0
|
|
20240607,162900,440490298,402,402,402,402,0
|
|
20240607,162800,440490298,402,402,402,402,0
|
|
20240607,162700,440490298,402,402,402,402,0
|
|
20240607,162600,440490298,402,402,402,402,0
|
|
20240607,162500,440490298,402,402,402,402,0
|
|
20240607,162400,440490298,402,402,402,402,0
|
|
20240607,162300,440490298,402,402,402,402,0
|
|
20240607,162200,440490298,402,402,402,402,0
|
|
20240607,162100,440490298,402,402,402,402,0
|
|
20240607,162000,440490298,402,402,402,402,0
|
|
20240607,161900,440490298,402,402,402,402,0
|
|
20240607,161800,440490298,402,402,402,402,0
|
|
20240607,161700,440490298,402,402,402,402,0
|
|
20240607,161600,440490298,402,402,402,402,2642
|
|
20240607,161500,440490298,402,402,402,402,0
|
|
20240607,161400,440490298,402,402,402,402,0
|
|
20240607,161300,440490298,402,402,402,402,0
|
|
20240607,161200,440490298,402,402,402,402,0
|
|
20240607,161100,440490298,402,402,402,402,0
|
|
20240607,161000,440490298,402,402,402,402,0
|
|
20240607,160900,440490298,402,402,402,402,0
|
|
20240607,160800,440490298,402,402,402,402,0
|
|
20240607,160700,440490298,402,402,402,402,0
|
|
20240607,160600,440490298,402,402,402,402,0
|
|
20240607,160500,440490298,402,402,402,402,0
|
|
20240607,160400,440490298,402,402,402,402,0
|
|
20240607,160300,440490298,402,402,402,402,0
|
|
20240607,160200,440490298,402,402,402,402,0
|
|
20240607,160100,440490298,402,402,402,402,0
|
|
20240607,160000,440490298,402,402,402,402,0
|
|
20240607,155900,440490298,402,402,402,402,0
|
|
20240607,155800,440490298,402,402,402,402,0
|
|
20240607,155700,440490298,402,402,402,402,0
|
|
20240607,155600,440490298,402,402,402,402,0
|
|
20240607,155500,440490298,402,402,402,402,0
|
|
20240607,155400,440490298,402,402,402,402,0
|
|
20240607,155300,440490298,402,402,402,402,0
|
|
20240607,155200,440490298,402,402,402,402,0
|
|
20240607,155100,440490298,402,402,402,402,0
|
|
20240607,155000,440490298,402,402,402,402,0
|
|
20240607,154900,440490298,402,402,402,402,0
|
|
20240607,154800,440490298,402,402,402,402,0
|
|
20240607,154700,440490298,402,402,402,402,0
|
|
20240607,154600,440490298,402,402,402,402,2642
|
|
20240607,154500,440490298,402,402,402,402,0
|
|
20240607,154400,440490298,402,402,402,402,0
|
|
20240607,154300,440490298,402,402,402,402,0
|
|
20240607,154200,440490298,402,402,402,402,0
|
|
20240607,154100,440490298,402,402,402,402,0
|
|
20240607,154000,440490298,402,402,402,402,0
|
|
20240607,153900,440490298,402,402,402,402,0
|
|
20240607,153800,440490298,402,402,402,402,0
|
|
20240607,153700,440490298,402,402,402,402,0
|
|
20240607,153600,440490298,402,402,402,402,0
|
|
20240607,153500,440490298,402,402,402,402,0
|
|
20240607,153400,440490298,402,402,402,402,0
|
|
20240607,153300,440490298,402,402,402,402,0
|
|
20240607,153200,440490298,402,402,402,402,0
|
|
20240607,153100,440490298,402,402,402,402,0
|
|
20240607,153000,440490298,402,402,402,402,2642
|
|
20240607,152900,439428214,403,403,403,403,0
|
|
20240607,152800,439428214,403,403,403,403,0
|
|
20240607,152700,439428214,403,403,403,403,0
|
|
20240607,152600,439428214,403,403,403,403,0
|
|
20240607,152500,439428214,403,403,403,403,0
|
|
20240607,152400,439428214,403,403,403,403,0
|
|
20240607,152300,439428214,403,403,403,403,0
|
|
20240607,152200,439428214,403,403,403,403,0
|
|
20240607,152100,439428214,403,403,403,403,0
|
|
20240607,152000,439428214,403,403,403,403,0
|
|
20240607,151900,439428214,403,402,403,402,8000
|
|
20240607,151800,436204215,403,403,403,403,0
|
|
20240607,151700,436204215,403,401,403,397,17000
|
|
20240607,151600,429422674,403,403,403,403,5989
|
|
20240607,151500,427009107,403,403,403,403,821
|
|
20240607,151400,426678244,403,403,403,403,0
|
|
20240607,151300,426678244,403,403,403,403,4000
|
|
20240607,151200,425066244,402,402,402,402,801
|
|
20240607,151100,424744242,401,400,401,400,6358
|
|
20240607,151000,422197094,400,400,400,400,0
|
|
20240607,150900,422197094,400,400,400,400,0
|
|
20240607,150800,422197094,400,400,400,400,1975
|
|
20240607,150700,421407094,401,401,401,401,0
|
|
20240607,150600,421407094,401,401,401,401,0
|
|
20240607,150500,421407094,401,401,401,401,0
|
|
20240607,150400,421407094,401,401,401,401,0
|
|
20240607,150300,421407094,401,401,401,401,0
|
|
20240607,150200,421407094,401,401,401,401,1959
|
|
20240607,150100,420621535,401,401,401,401,0
|
|
20240607,150000,420621535,401,401,401,401,0
|
|
20240607,145900,420621535,401,401,401,401,0
|
|
20240607,145800,420621535,401,401,401,401,6700
|
|
20240607,145700,417934835,401,401,401,401,11033
|
|
20240607,145600,413510602,409,409,409,409,0
|
|
20240607,145500,413510602,409,407,409,407,22052
|
|
20240607,145400,404523385,406,401,406,401,29350
|
|
20240607,145300,392640738,400,400,400,400,0
|
|
20240607,145200,392640738,400,400,400,400,0
|
|
20240607,145100,392640738,400,400,400,400,0
|
|
20240607,145000,392640738,400,400,400,400,0
|
|
20240607,144900,392640738,400,400,400,400,42
|
|
20240607,144800,392623938,402,402,402,402,0
|
|
20240607,144700,392623938,402,402,402,402,0
|
|
20240607,144600,392623938,402,402,402,402,0
|
|
20240607,144500,392623938,402,402,402,402,0
|
|
20240607,144400,392623938,402,402,402,402,1
|
|
20240607,144300,392623536,403,403,403,403,500
|
|
20240607,144200,392422036,399,399,399,399,30
|
|
20240607,144100,392410066,400,400,402,400,191
|
|
20240607,144000,392333356,400,400,400,400,2494
|
|
20240607,143900,391335756,399,399,399,399,1799
|
|
20240607,143800,390617955,399,399,399,399,0
|
|
20240607,143700,390617955,399,399,399,399,197
|
|
20240607,143600,390539352,399,399,399,399,0
|
|
20240607,143500,390539352,399,399,399,399,0
|
|
20240607,143400,390539352,399,399,399,399,0
|
|
20240607,143300,390539352,399,399,399,399,0
|
|
20240607,143200,390539352,399,399,399,399,0
|
|
20240607,143100,390539352,399,399,399,399,0
|
|
20240607,143000,390539352,399,399,399,399,0
|
|
20240607,142900,390539352,399,399,399,399,0
|
|
20240607,142800,390539352,399,399,399,399,0
|
|
20240607,142700,390539352,399,399,399,399,0
|
|
20240607,142600,390539352,399,399,399,399,0
|
|
20240607,142500,390539352,399,399,399,399,10
|
|
20240607,142400,390535362,400,400,400,400,0
|
|
20240607,142300,390535362,400,400,400,400,0
|
|
20240607,142200,390535362,400,400,400,400,0
|
|
20240607,142100,390535362,400,396,400,396,10000
|
|
20240607,142000,386564467,397,397,397,397,0
|
|
20240607,141900,386564467,397,397,397,397,0
|
|
20240607,141800,386564467,397,396,397,389,162
|
|
20240607,141700,386501434,389,389,389,389,1
|
|
20240607,141600,386501045,385,385,385,385,0
|
|
20240607,141500,386501045,385,385,385,385,0
|
|
20240607,141400,386501045,385,385,385,385,0
|
|
20240607,141300,386501045,385,385,385,385,0
|
|
20240607,141200,386501045,385,392,392,385,7273
|
|
20240607,141100,383684793,392,393,393,392,6000
|
|
20240607,141000,381331221,393,394,394,393,2500
|
|
20240607,140900,380347902,393,393,393,393,0
|
|
20240607,140800,380347902,393,393,393,393,0
|
|
20240607,140700,380347902,393,393,393,393,7487
|
|
20240607,140600,377405511,393,395,395,393,10000
|
|
20240607,140500,373466572,400,400,400,400,0
|
|
20240607,140400,373466572,400,396,400,395,4542
|
|
20240607,140300,371671684,396,396,396,396,6001
|
|
20240607,140200,369295288,397,397,397,397,0
|
|
20240607,140100,369295288,397,397,397,397,0
|
|
20240607,140000,369295288,397,397,397,397,1537
|
|
20240607,135900,368685099,398,401,401,398,9996
|
|
20240607,135800,364699688,400,403,403,400,1056
|
|
20240607,135700,364277117,403,403,403,403,0
|
|
20240607,135600,364277117,403,403,403,403,4918
|
|
20240607,135500,362295163,402,402,402,402,0
|
|
20240607,135400,362295163,402,401,402,401,1258
|
|
20240607,135300,361789705,400,400,400,400,0
|
|
20240607,135200,361789705,400,400,400,400,0
|
|
20240607,135100,361789705,400,403,403,399,1490
|
|
20240607,135000,361194932,404,404,404,404,0
|
|
20240607,134900,361194932,404,406,406,404,574
|
|
20240607,134800,360962998,406,406,406,406,0
|
|
20240607,134700,360962998,406,409,409,406,601
|
|
20240607,134600,360718989,410,410,410,410,200
|
|
20240607,134500,360636989,410,410,410,410,0
|
|
20240607,134400,360636989,410,410,410,410,0
|
|
20240607,134300,360636989,410,410,410,410,0
|
|
20240607,134200,360636989,410,410,410,410,0
|
|
20240607,134100,360636989,410,410,410,410,0
|
|
20240607,134000,360636989,410,410,410,410,0
|
|
20240607,133900,360636989,410,410,410,410,10
|
|
20240607,133800,360632889,410,410,410,410,0
|
|
20240607,133700,360632889,410,410,410,410,5000
|
|
20240607,133600,358582889,410,410,410,410,0
|
|
20240607,133500,358582889,410,410,410,410,0
|
|
20240607,133400,358582889,410,410,410,410,0
|
|
20240607,133300,358582889,410,410,410,410,0
|
|
20240607,133200,358582889,410,410,410,410,0
|
|
20240607,133100,358582889,410,408,410,408,70
|
|
20240607,133000,358554311,406,406,406,406,0
|
|
20240607,132900,358554311,406,406,406,406,0
|
|
20240607,132800,358554311,406,406,406,406,0
|
|
20240607,132700,358554311,406,406,406,406,0
|
|
20240607,132600,358554311,406,406,406,406,0
|
|
20240607,132500,358554311,406,406,406,406,0
|
|
20240607,132400,358554311,406,406,406,406,0
|
|
20240607,132300,358554311,406,406,406,406,0
|
|
20240607,132200,358554311,406,406,406,406,219
|
|
20240607,132100,358465397,406,408,408,406,1787
|
|
20240607,132000,357739863,409,409,409,409,20
|
|
20240607,131900,357731683,406,406,406,406,20
|
|
20240607,131800,357723563,410,408,410,408,2192
|
|
20240607,131700,356827269,408,408,408,408,9000
|
|
20240607,131600,353155269,408,408,408,408,10
|
|
20240607,131500,353151189,406,406,406,406,1199
|
|
20240607,131400,352664395,406,406,406,406,10
|
|
20240607,131300,352660335,404,404,404,404,0
|
|
20240607,131200,352660335,404,404,404,404,114
|
|
20240607,131100,352614279,404,404,404,404,10
|
|
20240607,131000,352610239,404,404,404,404,0
|
|
20240607,130900,352610239,404,404,404,404,0
|
|
20240607,130800,352610239,404,404,404,404,0
|
|
20240607,130700,352610239,404,404,404,404,0
|
|
20240607,130600,352610239,404,404,404,404,0
|
|
20240607,130500,352610239,404,404,404,404,0
|
|
20240607,130400,352610239,404,404,404,404,2
|
|
20240607,130300,352609431,403,403,403,403,0
|
|
20240607,130200,352609431,403,403,403,403,0
|
|
20240607,130100,352609431,403,403,403,403,0
|
|
20240607,130000,352609431,403,403,403,403,0
|
|
20240607,125900,352609431,403,403,403,403,1
|
|
20240607,125800,352609028,404,404,404,404,0
|
|
20240607,125700,352609028,404,404,404,404,0
|
|
20240607,125600,352609028,404,404,404,404,0
|
|
20240607,125500,352609028,404,404,404,404,0
|
|
20240607,125400,352609028,404,404,404,404,0
|
|
20240607,125300,352609028,404,404,404,404,291
|
|
20240607,125200,352491464,401,403,403,401,95
|
|
20240607,125100,352453296,402,402,402,402,1364
|
|
20240607,125000,351904968,406,406,406,406,0
|
|
20240607,124900,351904968,406,406,406,406,1
|
|
20240607,124800,351904562,406,406,406,406,0
|
|
20240607,124700,351904562,406,406,406,406,0
|
|
20240607,124600,351904562,406,406,406,406,0
|
|
20240607,124500,351904562,406,406,406,406,0
|
|
20240607,124400,351904562,406,405,406,405,1837
|
|
20240607,124300,351159386,405,405,405,405,70
|
|
20240607,124200,351131036,405,405,405,405,0
|
|
20240607,124100,351131036,405,405,405,405,210
|
|
20240607,124000,351045986,403,403,403,403,121
|
|
20240607,123900,350997223,400,400,400,400,0
|
|
20240607,123800,350997223,400,400,400,400,1000
|
|
20240607,123700,350597223,399,402,402,399,2000
|
|
20240607,123600,349797473,404,404,404,404,0
|
|
20240607,123500,349797473,404,404,404,404,0
|
|
20240607,123400,349797473,404,404,404,404,4000
|
|
20240607,123300,348181473,406,406,406,406,0
|
|
20240607,123200,348181473,406,406,406,406,0
|
|
20240607,123100,348181473,406,406,406,406,1773
|
|
20240607,123000,347461635,406,404,406,404,2133
|
|
20240607,122900,346596837,404,405,405,404,91
|
|
20240607,122800,346560064,405,407,407,405,582
|
|
20240607,122700,346323354,408,408,408,408,56
|
|
20240607,122600,346300506,413,413,413,413,10
|
|
20240607,122500,346296376,410,406,414,406,10290
|
|
20240607,122400,342083293,406,406,406,406,10
|
|
20240607,122300,342079233,409,404,409,404,5057
|
|
20240607,122200,340026048,405,405,405,404,296
|
|
20240607,122100,339906184,406,405,406,405,30
|
|
20240607,122000,339894029,406,406,406,406,0
|
|
20240607,121900,339894029,406,404,406,404,800
|
|
20240607,121800,339570079,406,403,406,403,2460
|
|
20240607,121700,338574954,404,404,404,404,1
|
|
20240607,121600,338574550,403,403,403,401,325
|
|
20240607,121500,338443975,403,403,403,403,0
|
|
20240607,121400,338443975,403,403,403,403,0
|
|
20240607,121300,338443975,403,401,403,401,1453
|
|
20240607,121200,337861142,401,401,401,401,1000
|
|
20240607,121100,337460142,401,401,401,401,0
|
|
20240607,121000,337460142,401,401,401,401,0
|
|
20240607,120900,337460142,401,401,401,401,0
|
|
20240607,120800,337460142,401,401,401,401,0
|
|
20240607,120700,337460142,401,401,401,401,0
|
|
20240607,120600,337460142,401,401,401,401,1
|
|
20240607,120500,337459741,400,400,400,400,0
|
|
20240607,120400,337459741,400,400,400,400,1
|
|
20240607,120300,337459341,400,399,400,399,14562
|
|
20240607,120200,331644541,399,399,399,399,1
|
|
20240607,120100,331644142,399,399,399,399,0
|
|
20240607,120000,331644142,399,399,399,399,0
|
|
20240607,115900,331644142,399,399,399,399,0
|
|
20240607,115800,331644142,399,399,399,399,0
|
|
20240607,115700,331644142,399,399,399,399,11
|
|
20240607,115600,331639753,399,398,399,398,400
|
|
20240607,115500,331480209,399,399,400,399,600
|
|
20240607,115400,331240369,398,397,398,397,223
|
|
20240607,115300,331151667,397,397,397,397,0
|
|
20240607,115200,331151667,397,397,397,397,1326
|
|
20240607,115100,330625245,399,399,399,399,24
|
|
20240607,115000,330615669,400,400,400,400,2037
|
|
20240607,114900,329800869,400,401,401,400,5000
|
|
20240607,114800,327799786,403,404,412,403,10058
|
|
20240607,114700,323699210,400,399,409,399,15001
|
|
20240607,114600,317644583,401,401,401,393,14176
|
|
20240607,114500,312054272,402,402,404,392,2828
|
|
20240607,114400,310940976,409,409,409,409,0
|
|
20240607,114300,310940976,409,408,409,408,20
|
|
20240607,114200,310932802,409,409,409,409,17836
|
|
20240607,114100,303637878,409,395,411,395,86316
|
|
20240607,114000,268516636,400,389,400,389,100000
|
|
20240607,113900,228851129,389,389,389,389,0
|
|
20240607,113800,228851129,389,389,389,389,0
|
|
20240607,113700,228851129,389,389,389,389,0
|
|
20240607,113600,228851129,389,389,389,389,0
|
|
20240607,113500,228851129,389,389,389,388,102
|
|
20240607,113400,228811452,390,390,390,390,5
|
|
20240607,113300,228809502,390,390,390,390,0
|
|
20240607,113200,228809502,390,390,390,390,0
|
|
20240607,113100,228809502,390,390,390,390,0
|
|
20240607,113000,228809502,390,386,390,386,19
|
|
20240607,112900,228802113,389,389,389,386,1057
|
|
20240607,112800,228390952,389,387,389,387,1206
|
|
20240607,112700,227922228,390,387,390,387,1354
|
|
20240607,112600,227398227,390,389,390,389,28
|
|
20240607,112500,227387334,388,390,390,388,1032
|
|
20240607,112400,226984914,390,389,390,389,342
|
|
20240607,112300,226851535,389,389,389,389,521
|
|
20240607,112200,226648866,387,387,387,387,1647
|
|
20240607,112100,226011477,388,388,388,388,2
|
|
20240607,112000,226010701,387,387,387,387,0
|
|
20240607,111900,226010701,387,387,387,387,4314
|
|
20240607,111800,224341183,387,387,387,387,1
|
|
20240607,111700,224340796,385,384,385,384,11768
|
|
20240607,111600,219810670,384,384,384,384,4100
|
|
20240607,111500,218236270,383,383,383,383,982
|
|
20240607,111400,217860164,383,383,383,383,0
|
|
20240607,111300,217860164,383,383,383,383,0
|
|
20240607,111200,217860164,383,383,383,383,992
|
|
20240607,111100,217480228,383,380,383,379,4001
|
|
20240607,111000,215960001,380,380,380,380,0
|
|
20240607,110900,215960001,380,381,381,380,3971
|
|
20240607,110800,214450050,384,383,384,381,2700
|
|
20240607,110700,213419482,380,380,380,380,0
|
|
20240607,110600,213419482,380,382,382,380,3000
|
|
20240607,110500,212275939,387,387,387,387,1
|
|
20240607,110400,212275552,386,382,386,381,3929
|
|
20240607,110300,210777972,380,385,385,380,15851
|
|
20240607,110200,204745718,385,385,389,385,21024
|
|
20240607,110100,196613022,384,381,387,381,15137
|
|
20240607,110000,190794073,380,385,385,380,4008
|
|
20240607,105900,189271001,380,380,380,380,0
|
|
20240607,105800,189271001,380,384,384,380,6529
|
|
20240607,105700,186782059,384,385,385,383,18000
|
|
20240607,105600,179875059,382,384,384,382,4000
|
|
20240607,105500,178344959,384,384,384,384,1348
|
|
20240607,105400,177827327,384,384,384,384,1393
|
|
20240607,105300,177292415,384,384,384,384,24
|
|
20240607,105200,177283199,386,386,386,386,0
|
|
20240607,105100,177283199,386,386,386,382,12016
|
|
20240607,105000,172692685,386,386,386,386,2088
|
|
20240607,104900,171886717,385,385,385,385,3206
|
|
20240607,104800,170652407,385,381,385,381,23205
|
|
20240607,104700,161767194,381,381,381,381,0
|
|
20240607,104600,161767194,381,379,381,376,1365
|
|
20240607,104500,161250130,379,374,379,372,1126
|
|
20240607,104400,160830124,375,373,381,373,1311
|
|
20240607,104300,160337863,381,380,383,372,32820
|
|
20240607,104200,147900270,383,382,383,379,2703
|
|
20240607,104100,146869832,385,386,387,378,13106
|
|
20240607,104000,141830453,386,386,386,380,43943
|
|
20240607,103900,125087286,388,388,388,388,0
|
|
20240607,103800,125087286,388,386,388,386,302
|
|
20240607,103700,124970112,387,390,390,386,39703
|
|
20240607,103600,109603043,390,389,390,389,14
|
|
20240607,103500,109597587,390,390,390,390,0
|
|
20240607,103400,109597587,390,390,390,390,1
|
|
20240607,103300,109597197,390,390,390,390,100
|
|
20240607,103200,109558197,390,390,390,390,35
|
|
20240607,103100,109544547,389,389,389,389,0
|
|
20240607,103000,109544547,389,389,389,389,131
|
|
20240607,102900,109493588,390,390,390,390,0
|
|
20240607,102800,109493588,390,390,390,387,3145
|
|
20240607,102700,108273105,387,389,392,387,736
|
|
20240607,102600,107986921,386,388,388,386,11526
|
|
20240607,102500,103525595,389,391,391,389,15857
|
|
20240607,102400,97355489,392,392,392,390,7578
|
|
20240607,102300,94394965,392,392,392,390,10790
|
|
20240607,102200,90175691,389,390,392,389,5141
|
|
20240607,102100,88160982,391,392,392,389,696
|
|
20240607,102000,87889438,390,392,392,390,909
|
|
20240607,101900,87534748,393,393,393,390,6501
|
|
20240607,101800,84997429,393,390,393,390,177
|
|
20240607,101700,84928319,393,390,393,390,6704
|
|
20240607,101600,82311647,391,394,395,391,30630
|
|
20240607,101500,70331418,395,395,395,395,13
|
|
20240607,101400,70326283,395,395,395,395,423
|
|
20240607,101300,70159198,395,395,395,395,2870
|
|
20240607,101200,69025548,390,392,392,390,10000
|
|
20240607,101100,65117888,399,396,399,390,21847
|
|
20240607,101000,56557215,397,397,397,397,0
|
|
20240607,100900,56557215,397,397,397,397,1
|
|
20240607,100800,56556818,399,398,400,398,1009
|
|
20240607,100700,56153309,399,397,400,397,9710
|
|
20240607,100600,52286305,398,398,398,398,3053
|
|
20240607,100500,51071211,399,399,399,398,4345
|
|
20240607,100400,49339300,399,399,400,398,1833
|
|
20240607,100300,48609336,399,399,399,399,0
|
|
20240607,100200,48609336,399,400,401,399,546
|
|
20240607,100100,48391036,399,401,401,399,256
|
|
20240607,100000,48288842,401,400,401,400,503
|
|
20240607,095900,48087639,400,401,403,400,2536
|
|
20240607,095800,47072579,402,401,403,401,122
|
|
20240607,095700,47023643,401,401,401,401,10
|
|
20240607,095600,47019633,400,402,404,400,14004
|
|
20240607,095500,41409637,400,405,405,400,20000
|
|
20240607,095400,33384659,405,407,407,405,23017
|
|
20240607,095300,24062574,409,407,409,407,250
|
|
20240607,095200,23960614,409,409,409,409,0
|
|
20240607,095100,23960614,409,406,409,406,601
|
|
20240607,095000,23716467,405,405,405,405,122
|
|
20240607,094900,23667057,406,406,406,406,0
|
|
20240607,094800,23667057,406,406,406,406,338
|
|
20240607,094700,23529829,406,406,406,406,90
|
|
20240607,094600,23493289,405,405,405,405,7
|
|
20240607,094500,23490454,405,405,405,405,1133
|
|
20240607,094400,23031589,405,404,405,404,4940
|
|
20240607,094300,21034088,406,406,406,406,0
|
|
20240607,094200,21034088,406,406,406,406,650
|
|
20240607,094100,20770188,403,403,403,403,0
|
|
20240607,094000,20770188,403,403,403,403,2091
|
|
20240607,093900,19927515,403,403,403,403,4500
|
|
20240607,093800,18114015,404,406,406,404,6399
|
|
20240607,093700,15522729,409,409,409,409,0
|
|
20240607,093600,15522729,409,409,409,409,100
|
|
20240607,093500,15481829,406,406,406,406,0
|
|
20240607,093400,15481829,406,406,406,406,0
|
|
20240607,093300,15481829,406,406,406,406,0
|
|
20240607,093200,15481829,406,406,406,406,24
|
|
20240607,093100,15472085,406,407,407,406,316
|
|
20240607,093000,15343483,409,409,409,409,0
|
|
20240607,092900,15343483,409,409,409,409,0
|
|
20240607,092800,15343483,409,409,409,409,0
|
|
20240607,092700,15343483,409,409,409,409,3615
|
|
20240607,092600,13864948,412,412,412,412,0
|
|
20240607,092500,13864948,412,412,412,412,0
|
|
20240607,092400,13864948,412,412,412,412,0
|
|
20240607,092300,13864948,412,412,412,412,0
|
|
20240607,092200,13864948,412,412,412,412,0
|
|
20240607,092100,13864948,412,412,412,412,0
|
|
20240607,092000,13864948,412,412,412,412,0
|
|
20240607,091900,13864948,412,412,412,412,0
|
|
20240607,091800,13864948,412,412,412,412,0
|
|
20240607,091700,13864948,412,412,412,412,219
|
|
20240607,091600,13774720,412,412,412,412,1809
|
|
20240607,091500,13029412,409,409,409,409,0
|
|
20240607,091400,13029412,409,412,412,409,949
|
|
20240607,091300,12639703,412,412,412,412,500
|
|
20240607,091200,12433703,410,410,410,410,17
|
|
20240607,091100,12426733,409,411,411,409,1070
|
|
20240607,091000,11987003,412,409,412,409,3600
|
|
20240607,090900,10506712,409,409,409,409,270
|
|
20240607,090800,10396282,407,406,407,406,1009
|
|
20240607,090700,9985799,407,403,407,403,5499
|
|
20240607,090600,7750139,403,404,404,403,280
|
|
20240607,090500,7637294,403,403,404,403,132
|
|
20240607,090400,7583982,404,404,404,402,144
|
|
20240607,090300,7525885,402,406,406,402,588
|
|
20240607,090200,7289469,407,402,407,402,2283
|
|
20240607,090100,6365079,400,408,408,400,1326
|
|
20240607,090000,5829262,409,412,412,409,14173
|