711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,204800,339252540,468,468,468,468,8762
|
|
20240408,204700,339252540,468,468,468,468,0
|
|
20240408,204600,339252540,468,468,468,468,0
|
|
20240408,204500,339252540,468,468,468,468,0
|
|
20240408,204400,339252540,468,468,468,468,0
|
|
20240408,204300,339252540,468,468,468,468,0
|
|
20240408,204200,339252540,468,468,468,468,0
|
|
20240408,204100,339252540,468,468,468,468,0
|
|
20240408,204000,339252540,468,468,468,468,0
|
|
20240408,203900,339252540,468,468,468,468,0
|
|
20240408,203800,339252540,468,468,468,468,0
|
|
20240408,203700,339252540,468,468,468,468,0
|
|
20240408,203600,339252540,468,468,468,468,0
|
|
20240408,203500,339252540,468,468,468,468,0
|
|
20240408,203400,339252540,468,468,468,468,0
|
|
20240408,203300,339252540,468,468,468,468,0
|
|
20240408,203200,339252540,468,468,468,468,0
|
|
20240408,203100,339252540,468,468,468,468,0
|
|
20240408,203000,339252540,468,468,468,468,0
|
|
20240408,202900,339252540,468,468,468,468,0
|
|
20240408,202800,339252540,468,468,468,468,0
|
|
20240408,202700,339252540,468,468,468,468,0
|
|
20240408,202600,339252540,468,468,468,468,0
|
|
20240408,202500,339252540,468,468,468,468,0
|
|
20240408,202400,339252540,468,468,468,468,0
|
|
20240408,202300,339252540,468,468,468,468,0
|
|
20240408,202200,339252540,468,468,468,468,0
|
|
20240408,202100,339252540,468,468,468,468,0
|
|
20240408,202000,339252540,468,468,468,468,0
|
|
20240408,201900,339252540,468,468,468,468,0
|
|
20240408,201800,339252540,468,468,468,468,8762
|
|
20240408,201700,339252540,468,468,468,468,0
|
|
20240408,201600,339252540,468,468,468,468,0
|
|
20240408,201500,339252540,468,468,468,468,0
|
|
20240408,201400,339252540,468,468,468,468,0
|
|
20240408,201300,339252540,468,468,468,468,0
|
|
20240408,201200,339252540,468,468,468,468,0
|
|
20240408,201100,339252540,468,468,468,468,0
|
|
20240408,201000,339252540,468,468,468,468,0
|
|
20240408,200900,339252540,468,468,468,468,0
|
|
20240408,200800,339252540,468,468,468,468,0
|
|
20240408,200700,339252540,468,468,468,468,0
|
|
20240408,200600,339252540,468,468,468,468,0
|
|
20240408,200500,339252540,468,468,468,468,0
|
|
20240408,200400,339252540,468,468,468,468,0
|
|
20240408,200300,339252540,468,468,468,468,0
|
|
20240408,200200,339252540,468,468,468,468,0
|
|
20240408,200100,339252540,468,468,468,468,0
|
|
20240408,200000,339252540,468,468,468,468,0
|
|
20240408,195900,339252540,468,468,468,468,0
|
|
20240408,195800,339252540,468,468,468,468,0
|
|
20240408,195700,339252540,468,468,468,468,0
|
|
20240408,195600,339252540,468,468,468,468,0
|
|
20240408,195500,339252540,468,468,468,468,0
|
|
20240408,195400,339252540,468,468,468,468,0
|
|
20240408,195300,339252540,468,468,468,468,0
|
|
20240408,195200,339252540,468,468,468,468,0
|
|
20240408,195100,339252540,468,468,468,468,0
|
|
20240408,195000,339252540,468,468,468,468,0
|
|
20240408,194900,339252540,468,468,468,468,0
|
|
20240408,194800,339252540,468,468,468,468,8762
|
|
20240408,194700,339252540,468,468,468,468,0
|
|
20240408,194600,339252540,468,468,468,468,0
|
|
20240408,194500,339252540,468,468,468,468,0
|
|
20240408,194400,339252540,468,468,468,468,0
|
|
20240408,194300,339252540,468,468,468,468,0
|
|
20240408,194200,339252540,468,468,468,468,0
|
|
20240408,194100,339252540,468,468,468,468,0
|
|
20240408,194000,339252540,468,468,468,468,0
|
|
20240408,193900,339252540,468,468,468,468,0
|
|
20240408,193800,339252540,468,468,468,468,0
|
|
20240408,193700,339252540,468,468,468,468,0
|
|
20240408,193600,339252540,468,468,468,468,0
|
|
20240408,193500,339252540,468,468,468,468,0
|
|
20240408,193400,339252540,468,468,468,468,0
|
|
20240408,193300,339252540,468,468,468,468,0
|
|
20240408,193200,339252540,468,468,468,468,0
|
|
20240408,193100,339252540,468,468,468,468,0
|
|
20240408,193000,339252540,468,468,468,468,0
|
|
20240408,192900,339252540,468,468,468,468,0
|
|
20240408,192800,339252540,468,468,468,468,0
|
|
20240408,192700,339252540,468,468,468,468,0
|
|
20240408,192600,339252540,468,468,468,468,0
|
|
20240408,192500,339252540,468,468,468,468,0
|
|
20240408,192400,339252540,468,468,468,468,0
|
|
20240408,192300,339252540,468,468,468,468,0
|
|
20240408,192200,339252540,468,468,468,468,0
|
|
20240408,192100,339252540,468,468,468,468,0
|
|
20240408,192000,339252540,468,468,468,468,0
|
|
20240408,191900,339252540,468,468,468,468,0
|
|
20240408,191800,339252540,468,468,468,468,8762
|
|
20240408,191700,339252540,468,468,468,468,0
|
|
20240408,191600,339252540,468,468,468,468,0
|
|
20240408,191500,339252540,468,468,468,468,0
|
|
20240408,191400,339252540,468,468,468,468,0
|
|
20240408,191300,339252540,468,468,468,468,0
|
|
20240408,191200,339252540,468,468,468,468,0
|
|
20240408,191100,339252540,468,468,468,468,0
|
|
20240408,191000,339252540,468,468,468,468,0
|
|
20240408,190900,339252540,468,468,468,468,0
|
|
20240408,190800,339252540,468,468,468,468,0
|
|
20240408,190700,339252540,468,468,468,468,0
|
|
20240408,190600,339252540,468,468,468,468,0
|
|
20240408,190500,339252540,468,468,468,468,0
|
|
20240408,190400,339252540,468,468,468,468,0
|
|
20240408,190300,339252540,468,468,468,468,0
|
|
20240408,190200,339252540,468,468,468,468,0
|
|
20240408,190100,339252540,468,468,468,468,0
|
|
20240408,190000,339252540,468,468,468,468,0
|
|
20240408,185900,339252540,468,468,468,468,0
|
|
20240408,185800,339252540,468,468,468,468,0
|
|
20240408,185700,339252540,468,468,468,468,0
|
|
20240408,185600,339252540,468,468,468,468,0
|
|
20240408,185500,339252540,468,468,468,468,0
|
|
20240408,185400,339252540,468,468,468,468,0
|
|
20240408,185300,339252540,468,468,468,468,0
|
|
20240408,185200,339252540,468,468,468,468,0
|
|
20240408,185100,339252540,468,468,468,468,0
|
|
20240408,185000,339252540,468,468,468,468,0
|
|
20240408,184900,339252540,468,468,468,468,0
|
|
20240408,184800,339252540,468,468,468,468,8762
|
|
20240408,184700,339252540,468,468,468,468,0
|
|
20240408,184600,339252540,468,468,468,468,0
|
|
20240408,184500,339252540,468,468,468,468,0
|
|
20240408,184400,339252540,468,468,468,468,0
|
|
20240408,184300,339252540,468,468,468,468,0
|
|
20240408,184200,339252540,468,468,468,468,0
|
|
20240408,184100,339252540,468,468,468,468,0
|
|
20240408,184000,339252540,468,468,468,468,0
|
|
20240408,183900,339252540,468,468,468,468,0
|
|
20240408,183800,339252540,468,468,468,468,0
|
|
20240408,183700,339252540,468,468,468,468,0
|
|
20240408,183600,339252540,468,468,468,468,0
|
|
20240408,183500,339252540,468,468,468,468,0
|
|
20240408,183400,339252540,468,468,468,468,0
|
|
20240408,183300,339252540,468,468,468,468,0
|
|
20240408,183200,339252540,468,468,468,468,0
|
|
20240408,183100,339252540,468,468,468,468,0
|
|
20240408,183000,339252540,468,468,468,468,0
|
|
20240408,182900,339252540,468,468,468,468,0
|
|
20240408,182800,339252540,468,468,468,468,0
|
|
20240408,182700,339252540,468,468,468,468,0
|
|
20240408,182600,339252540,468,468,468,468,0
|
|
20240408,182500,339252540,468,468,468,468,0
|
|
20240408,182400,339252540,468,468,468,468,0
|
|
20240408,182300,339252540,468,468,468,468,0
|
|
20240408,182200,339252540,468,468,468,468,0
|
|
20240408,182100,339252540,468,468,468,468,0
|
|
20240408,182000,339252540,468,468,468,468,0
|
|
20240408,181900,339252540,468,468,468,468,0
|
|
20240408,181800,339252540,468,468,468,468,8762
|
|
20240408,181700,339252540,468,468,468,468,0
|
|
20240408,181600,339252540,468,468,468,468,0
|
|
20240408,181500,339252540,468,468,468,468,0
|
|
20240408,181400,339252540,468,468,468,468,0
|
|
20240408,181300,339252540,468,468,468,468,0
|
|
20240408,181200,339252540,468,468,468,468,0
|
|
20240408,181100,339252540,468,468,468,468,0
|
|
20240408,181000,339252540,468,468,468,468,0
|
|
20240408,180900,339252540,468,468,468,468,0
|
|
20240408,180800,339252540,468,468,468,468,0
|
|
20240408,180700,339252540,468,468,468,468,0
|
|
20240408,180600,339252540,468,468,468,468,0
|
|
20240408,180500,339252540,468,468,468,468,0
|
|
20240408,180400,339252540,468,468,468,468,0
|
|
20240408,180300,339252540,468,468,468,468,0
|
|
20240408,180200,339252540,468,468,468,468,0
|
|
20240408,180100,339252540,468,468,468,468,0
|
|
20240408,180000,339252540,468,468,468,468,0
|
|
20240408,175900,339252540,468,468,468,468,0
|
|
20240408,175800,339252540,468,468,468,468,0
|
|
20240408,175700,339252540,468,468,468,468,0
|
|
20240408,175600,339252540,468,468,468,468,0
|
|
20240408,175500,339252540,468,468,468,468,0
|
|
20240408,175400,339252540,468,468,468,468,0
|
|
20240408,175300,339252540,468,468,468,468,0
|
|
20240408,175200,339252540,468,468,468,468,0
|
|
20240408,175100,339252540,468,468,468,468,0
|
|
20240408,175000,339252540,468,468,468,468,0
|
|
20240408,174900,339252540,468,468,468,468,0
|
|
20240408,174800,339252540,468,468,468,468,8762
|
|
20240408,174700,339252540,468,468,468,468,0
|
|
20240408,174600,339252540,468,468,468,468,0
|
|
20240408,174500,339252540,468,468,468,468,0
|
|
20240408,174400,339252540,468,468,468,468,0
|
|
20240408,174300,339252540,468,468,468,468,0
|
|
20240408,174200,339252540,468,468,468,468,0
|
|
20240408,174100,339252540,468,468,468,468,0
|
|
20240408,174000,339252540,468,468,468,468,0
|
|
20240408,173900,339252540,468,468,468,468,0
|
|
20240408,173800,339252540,468,468,468,468,0
|
|
20240408,173700,339252540,468,468,468,468,0
|
|
20240408,173600,339252540,468,468,468,468,0
|
|
20240408,173500,339252540,468,468,468,468,0
|
|
20240408,173400,339252540,468,468,468,468,0
|
|
20240408,173300,339252540,468,468,468,468,0
|
|
20240408,173200,339252540,468,468,468,468,0
|
|
20240408,173100,339252540,468,468,468,468,0
|
|
20240408,173000,339252540,468,468,468,468,0
|
|
20240408,172900,339252540,468,468,468,468,0
|
|
20240408,172800,339252540,468,468,468,468,0
|
|
20240408,172700,339252540,468,468,468,468,0
|
|
20240408,172600,339252540,468,468,468,468,0
|
|
20240408,172500,339252540,468,468,468,468,0
|
|
20240408,172400,339252540,468,468,468,468,0
|
|
20240408,172300,339252540,468,468,468,468,0
|
|
20240408,172200,339252540,468,468,468,468,0
|
|
20240408,172100,339252540,468,468,468,468,0
|
|
20240408,172000,339252540,468,468,468,468,0
|
|
20240408,171900,339252540,468,468,468,468,0
|
|
20240408,171800,339252540,468,468,468,468,8762
|
|
20240408,171700,339252540,468,468,468,468,0
|
|
20240408,171600,339252540,468,468,468,468,0
|
|
20240408,171500,339252540,468,468,468,468,0
|
|
20240408,171400,339252540,468,468,468,468,0
|
|
20240408,171300,339252540,468,468,468,468,0
|
|
20240408,171200,339252540,468,468,468,468,0
|
|
20240408,171100,339252540,468,468,468,468,0
|
|
20240408,171000,339252540,468,468,468,468,0
|
|
20240408,170900,339252540,468,468,468,468,0
|
|
20240408,170800,339252540,468,468,468,468,0
|
|
20240408,170700,339252540,468,468,468,468,0
|
|
20240408,170600,339252540,468,468,468,468,0
|
|
20240408,170500,339252540,468,468,468,468,0
|
|
20240408,170400,339252540,468,468,468,468,0
|
|
20240408,170300,339252540,468,468,468,468,0
|
|
20240408,170200,339252540,468,468,468,468,0
|
|
20240408,170100,339252540,468,468,468,468,0
|
|
20240408,170000,339252540,468,468,468,468,0
|
|
20240408,165900,339252540,468,468,468,468,0
|
|
20240408,165800,339252540,468,468,468,468,0
|
|
20240408,165700,339252540,468,468,468,468,0
|
|
20240408,165600,339252540,468,468,468,468,0
|
|
20240408,165500,339252540,468,468,468,468,0
|
|
20240408,165400,339252540,468,468,468,468,0
|
|
20240408,165300,339252540,468,468,468,468,0
|
|
20240408,165200,339252540,468,468,468,468,0
|
|
20240408,165100,339252540,468,468,468,468,0
|
|
20240408,165000,339252540,468,468,468,468,0
|
|
20240408,164900,339252540,468,468,468,468,0
|
|
20240408,164800,339252540,468,468,468,468,8762
|
|
20240408,164700,339252540,468,468,468,468,0
|
|
20240408,164600,339252540,468,468,468,468,0
|
|
20240408,164500,339252540,468,468,468,468,0
|
|
20240408,164400,339252540,468,468,468,468,0
|
|
20240408,164300,339252540,468,468,468,468,0
|
|
20240408,164200,339252540,468,468,468,468,0
|
|
20240408,164100,339252540,468,468,468,468,0
|
|
20240408,164000,339252540,468,468,468,468,0
|
|
20240408,163900,339252540,468,468,468,468,0
|
|
20240408,163800,339252540,468,468,468,468,0
|
|
20240408,163700,339252540,468,468,468,468,0
|
|
20240408,163600,339252540,468,468,468,468,0
|
|
20240408,163500,339252540,468,468,468,468,0
|
|
20240408,163400,339252540,468,468,468,468,0
|
|
20240408,163300,339252540,468,468,468,468,0
|
|
20240408,163200,339252540,468,468,468,468,0
|
|
20240408,163100,339252540,468,468,468,468,0
|
|
20240408,163000,339252540,468,468,468,468,0
|
|
20240408,162900,339252540,468,468,468,468,0
|
|
20240408,162800,339252540,468,468,468,468,0
|
|
20240408,162700,339252540,468,468,468,468,0
|
|
20240408,162600,339252540,468,468,468,468,0
|
|
20240408,162500,339252540,468,468,468,468,0
|
|
20240408,162400,339252540,468,468,468,468,0
|
|
20240408,162300,339252540,468,468,468,468,0
|
|
20240408,162200,339252540,468,468,468,468,0
|
|
20240408,162100,339252540,468,468,468,468,0
|
|
20240408,162000,339252540,468,468,468,468,0
|
|
20240408,161900,339252540,468,468,468,468,0
|
|
20240408,161800,339252540,468,468,468,468,8762
|
|
20240408,161700,339252540,468,468,468,468,0
|
|
20240408,161600,339252540,468,468,468,468,0
|
|
20240408,161500,339252540,468,468,468,468,0
|
|
20240408,161400,339252540,468,468,468,468,0
|
|
20240408,161300,339252540,468,468,468,468,0
|
|
20240408,161200,339252540,468,468,468,468,0
|
|
20240408,161100,339252540,468,468,468,468,0
|
|
20240408,161000,339252540,468,468,468,468,0
|
|
20240408,160900,339252540,468,468,468,468,0
|
|
20240408,160800,339252540,468,468,468,468,0
|
|
20240408,160700,339252540,468,468,468,468,0
|
|
20240408,160600,339252540,468,468,468,468,0
|
|
20240408,160500,339252540,468,468,468,468,0
|
|
20240408,160400,339252540,468,468,468,468,0
|
|
20240408,160300,339252540,468,468,468,468,0
|
|
20240408,160200,339252540,468,468,468,468,0
|
|
20240408,160100,339252540,468,468,468,468,0
|
|
20240408,160000,339252540,468,468,468,468,0
|
|
20240408,155900,339252540,468,468,468,468,0
|
|
20240408,155800,339252540,468,468,468,468,0
|
|
20240408,155700,339252540,468,468,468,468,0
|
|
20240408,155600,339252540,468,468,468,468,0
|
|
20240408,155500,339252540,468,468,468,468,0
|
|
20240408,155400,339252540,468,468,468,468,0
|
|
20240408,155300,339252540,468,468,468,468,0
|
|
20240408,155200,339252540,468,468,468,468,0
|
|
20240408,155100,339252540,468,468,468,468,0
|
|
20240408,155000,339252540,468,468,468,468,0
|
|
20240408,154900,339252540,468,468,468,468,0
|
|
20240408,154800,339252540,468,468,468,468,8762
|
|
20240408,154700,339252540,468,468,468,468,0
|
|
20240408,154600,339252540,468,468,468,468,0
|
|
20240408,154500,339252540,468,468,468,468,0
|
|
20240408,154400,339252540,468,468,468,468,0
|
|
20240408,154300,339252540,468,468,468,468,0
|
|
20240408,154200,339252540,468,468,468,468,0
|
|
20240408,154100,339252540,468,468,468,468,0
|
|
20240408,154000,339252540,468,468,468,468,0
|
|
20240408,153900,339252540,468,468,468,468,0
|
|
20240408,153800,339252540,468,468,468,468,0
|
|
20240408,153700,339252540,468,468,468,468,0
|
|
20240408,153600,339252540,468,468,468,468,0
|
|
20240408,153500,339252540,468,468,468,468,0
|
|
20240408,153400,339252540,468,468,468,468,0
|
|
20240408,153300,339252540,468,468,468,468,0
|
|
20240408,153200,339252540,468,468,468,468,0
|
|
20240408,153100,339252540,468,468,468,468,0
|
|
20240408,153000,339252540,468,468,468,468,8762
|
|
20240408,152900,335151924,472,472,472,472,0
|
|
20240408,152800,335151924,472,472,472,472,0
|
|
20240408,152700,335151924,472,472,472,472,0
|
|
20240408,152600,335151924,472,472,472,472,0
|
|
20240408,152500,335151924,472,472,472,472,0
|
|
20240408,152400,335151924,472,472,472,472,0
|
|
20240408,152300,335151924,472,472,472,472,0
|
|
20240408,152200,335151924,472,472,472,472,0
|
|
20240408,152100,335151924,472,472,472,472,0
|
|
20240408,152000,335151924,472,472,472,472,0
|
|
20240408,151900,335151924,472,471,472,468,63984
|
|
20240408,151800,305079185,471,471,471,471,2000
|
|
20240408,151700,304137185,471,472,472,471,10775
|
|
20240408,151600,299061845,476,476,476,476,0
|
|
20240408,151500,299061845,476,473,476,472,2974
|
|
20240408,151400,297656337,476,476,476,476,0
|
|
20240408,151300,297656337,476,473,476,473,2
|
|
20240408,151200,297655388,476,475,476,472,1364
|
|
20240408,151100,297010654,477,477,477,476,13
|
|
20240408,151000,297004461,477,477,477,477,213
|
|
20240408,150900,296902860,477,478,478,477,40
|
|
20240408,150800,296883778,477,478,479,477,23
|
|
20240408,150700,296872803,479,476,479,476,6818
|
|
20240408,150600,293620893,476,475,476,475,416
|
|
20240408,150500,293422975,475,475,475,475,2
|
|
20240408,150400,293422025,476,476,476,476,0
|
|
20240408,150300,293422025,476,476,476,476,0
|
|
20240408,150200,293422025,476,476,476,476,0
|
|
20240408,150100,293422025,476,475,476,475,1890
|
|
20240408,150000,292522389,475,475,475,475,122
|
|
20240408,145900,292464439,473,473,473,473,91
|
|
20240408,145800,292421396,474,474,475,474,112
|
|
20240408,145700,292368306,475,475,475,475,0
|
|
20240408,145600,292368306,475,475,475,475,3
|
|
20240408,145500,292366881,476,476,476,476,0
|
|
20240408,145400,292366881,476,476,476,472,25972
|
|
20240408,145300,280102388,475,475,476,475,386
|
|
20240408,145200,279919036,473,473,473,473,175
|
|
20240408,145100,279836261,473,475,475,473,156
|
|
20240408,145000,279762471,475,474,475,473,2010
|
|
20240408,144900,278811057,474,474,474,474,0
|
|
20240408,144800,278811057,474,474,474,474,0
|
|
20240408,144700,278811057,474,474,474,474,10
|
|
20240408,144600,278806317,474,474,474,474,998
|
|
20240408,144500,278333265,476,476,476,476,0
|
|
20240408,144400,278333265,476,476,476,476,2
|
|
20240408,144300,278332313,474,474,474,474,0
|
|
20240408,144200,278332313,474,474,474,474,0
|
|
20240408,144100,278332313,474,474,474,474,0
|
|
20240408,144000,278332313,474,474,474,474,0
|
|
20240408,143900,278332313,474,474,474,474,1000
|
|
20240408,143800,277858313,476,476,476,476,0
|
|
20240408,143700,277858313,476,476,476,476,0
|
|
20240408,143600,277858313,476,476,476,476,0
|
|
20240408,143500,277858313,476,476,476,476,1042
|
|
20240408,143400,277362321,476,476,476,476,9
|
|
20240408,143300,277358037,476,476,476,476,0
|
|
20240408,143200,277358037,476,476,476,476,0
|
|
20240408,143100,277358037,476,476,476,476,0
|
|
20240408,143000,277358037,476,476,476,476,20
|
|
20240408,142900,277348517,476,474,476,474,852
|
|
20240408,142800,276944663,476,476,476,476,1000
|
|
20240408,142700,276468663,476,476,476,476,160
|
|
20240408,142600,276392503,476,476,476,476,40
|
|
20240408,142500,276373463,477,477,477,477,0
|
|
20240408,142400,276373463,477,477,477,477,50
|
|
20240408,142300,276349613,477,477,477,477,0
|
|
20240408,142200,276349613,477,477,477,477,0
|
|
20240408,142100,276349613,477,475,477,475,13566
|
|
20240408,142000,269905751,477,477,477,477,0
|
|
20240408,141900,269905751,477,477,477,477,0
|
|
20240408,141800,269905751,477,477,477,477,10
|
|
20240408,141700,269900981,477,476,477,476,3000
|
|
20240408,141600,268471031,477,477,477,477,881
|
|
20240408,141500,268050794,477,477,477,477,0
|
|
20240408,141400,268050794,477,477,477,477,0
|
|
20240408,141300,268050794,477,477,477,477,0
|
|
20240408,141200,268050794,477,476,477,476,1000
|
|
20240408,141100,267573798,476,476,476,476,2000
|
|
20240408,141000,266621798,476,476,476,476,1000
|
|
20240408,140900,266145798,476,476,476,476,0
|
|
20240408,140800,266145798,476,476,476,476,1000
|
|
20240408,140700,265669798,476,476,476,476,0
|
|
20240408,140600,265669798,476,475,476,475,523
|
|
20240408,140500,265420880,474,473,474,473,13317
|
|
20240408,140400,259109123,473,473,473,473,0
|
|
20240408,140300,259109123,473,473,473,473,0
|
|
20240408,140200,259109123,473,473,473,473,30
|
|
20240408,140100,259094933,472,473,473,472,7000
|
|
20240408,140000,255789933,473,473,473,473,12127
|
|
20240408,135900,250053862,474,475,475,474,6451
|
|
20240408,135800,246995088,474,474,474,474,500
|
|
20240408,135700,246758088,474,475,475,474,400
|
|
20240408,135600,246568487,476,476,476,476,0
|
|
20240408,135500,246568487,476,476,476,476,0
|
|
20240408,135400,246568487,476,476,476,476,0
|
|
20240408,135300,246568487,476,476,476,476,0
|
|
20240408,135200,246568487,476,476,476,476,0
|
|
20240408,135100,246568487,476,476,476,476,0
|
|
20240408,135000,246568487,476,476,476,476,0
|
|
20240408,134900,246568487,476,476,476,476,0
|
|
20240408,134800,246568487,476,476,476,476,0
|
|
20240408,134700,246568487,476,476,476,476,16
|
|
20240408,134600,246560871,476,476,476,476,6
|
|
20240408,134500,246558015,477,477,477,477,0
|
|
20240408,134400,246558015,477,477,477,477,0
|
|
20240408,134300,246558015,477,477,477,477,0
|
|
20240408,134200,246558015,477,477,477,477,250
|
|
20240408,134100,246438765,477,477,477,477,0
|
|
20240408,134000,246438765,477,477,477,477,0
|
|
20240408,133900,246438765,477,477,477,477,0
|
|
20240408,133800,246438765,477,477,477,477,100
|
|
20240408,133700,246391065,476,477,477,476,300
|
|
20240408,133600,246248065,477,477,477,477,0
|
|
20240408,133500,246248065,477,477,477,477,0
|
|
20240408,133400,246248065,477,477,477,477,0
|
|
20240408,133300,246248065,477,477,477,477,10
|
|
20240408,133200,246243295,477,477,477,477,676
|
|
20240408,133100,245920843,477,477,477,477,50
|
|
20240408,133000,245896993,477,477,477,477,200
|
|
20240408,132900,245801593,477,476,477,476,2070
|
|
20240408,132800,244814278,476,476,476,476,290
|
|
20240408,132700,244676238,475,475,475,475,394
|
|
20240408,132600,244489088,475,475,475,475,0
|
|
20240408,132500,244489088,475,475,475,475,1
|
|
20240408,132400,244488613,474,474,474,474,0
|
|
20240408,132300,244488613,474,474,474,474,1
|
|
20240408,132200,244488139,473,473,473,473,1
|
|
20240408,132100,244487666,473,473,473,473,0
|
|
20240408,132000,244487666,473,474,474,473,100
|
|
20240408,131900,244440364,475,475,475,475,0
|
|
20240408,131800,244440364,475,475,475,475,0
|
|
20240408,131700,244440364,475,475,475,475,200
|
|
20240408,131600,244345364,475,475,475,475,1
|
|
20240408,131500,244344889,475,473,475,473,5672
|
|
20240408,131400,241662007,473,474,474,473,2871
|
|
20240408,131300,240303674,474,474,474,474,403
|
|
20240408,131200,240112652,474,474,474,474,1052
|
|
20240408,131100,239614004,475,475,475,475,0
|
|
20240408,131000,239614004,475,475,475,475,3754
|
|
20240408,130900,237830854,475,475,475,475,1
|
|
20240408,130800,237830379,475,475,475,475,0
|
|
20240408,130700,237830379,475,475,475,475,3200
|
|
20240408,130600,236310379,475,475,475,475,1000
|
|
20240408,130500,235835379,475,475,475,475,0
|
|
20240408,130400,235835379,475,475,475,475,0
|
|
20240408,130300,235835379,475,475,475,475,0
|
|
20240408,130200,235835379,475,475,475,475,60
|
|
20240408,130100,235806879,476,476,476,476,1052
|
|
20240408,130000,235306127,474,474,474,474,0
|
|
20240408,125900,235306127,474,474,474,474,0
|
|
20240408,125800,235306127,474,474,474,474,0
|
|
20240408,125700,235306127,474,474,474,474,0
|
|
20240408,125600,235306127,474,474,474,474,0
|
|
20240408,125500,235306127,474,474,474,474,0
|
|
20240408,125400,235306127,474,474,474,474,0
|
|
20240408,125300,235306127,474,474,474,474,850
|
|
20240408,125200,234903227,474,475,475,474,4000
|
|
20240408,125100,233007194,474,474,474,474,0
|
|
20240408,125000,233007194,474,474,474,474,0
|
|
20240408,124900,233007194,474,475,475,474,225
|
|
20240408,124800,232900517,474,474,474,474,0
|
|
20240408,124700,232900517,474,474,474,474,0
|
|
20240408,124600,232900517,474,474,474,474,0
|
|
20240408,124500,232900517,474,474,474,474,0
|
|
20240408,124400,232900517,474,474,474,474,0
|
|
20240408,124300,232900517,474,474,474,474,5001
|
|
20240408,124200,230530043,474,474,474,474,0
|
|
20240408,124100,230530043,474,474,474,474,0
|
|
20240408,124000,230530043,474,474,474,474,0
|
|
20240408,123900,230530043,474,475,475,474,4028
|
|
20240408,123800,228620770,475,475,475,475,0
|
|
20240408,123700,228620770,475,475,475,475,0
|
|
20240408,123600,228620770,475,475,475,475,1
|
|
20240408,123500,228620295,474,474,474,474,0
|
|
20240408,123400,228620295,474,474,474,474,0
|
|
20240408,123300,228620295,474,474,474,474,0
|
|
20240408,123200,228620295,474,474,474,474,8040
|
|
20240408,123100,224809335,474,474,474,474,0
|
|
20240408,123000,224809335,474,474,474,474,0
|
|
20240408,122900,224809335,474,475,475,474,1081
|
|
20240408,122800,224296940,473,473,473,473,0
|
|
20240408,122700,224296940,473,473,473,473,0
|
|
20240408,122600,224296940,473,473,473,473,0
|
|
20240408,122500,224296940,473,473,473,473,0
|
|
20240408,122400,224296940,473,473,473,473,0
|
|
20240408,122300,224296940,473,473,473,473,0
|
|
20240408,122200,224296940,473,473,473,473,119
|
|
20240408,122100,224240653,473,474,474,473,1000
|
|
20240408,122000,223767231,474,474,474,474,0
|
|
20240408,121900,223767231,474,476,476,474,9520
|
|
20240408,121800,219251646,476,476,476,476,108
|
|
20240408,121700,219200238,475,475,475,475,6
|
|
20240408,121600,219197388,476,476,476,476,1
|
|
20240408,121500,219196912,476,476,476,476,0
|
|
20240408,121400,219196912,476,476,476,476,37
|
|
20240408,121300,219179300,476,476,476,476,19
|
|
20240408,121200,219170256,475,475,475,475,0
|
|
20240408,121100,219170256,475,475,475,475,0
|
|
20240408,121000,219170256,475,475,475,475,0
|
|
20240408,120900,219170256,475,475,475,475,0
|
|
20240408,120800,219170256,475,475,475,475,0
|
|
20240408,120700,219170256,475,475,475,475,0
|
|
20240408,120600,219170256,475,475,475,475,0
|
|
20240408,120500,219170256,475,475,475,475,0
|
|
20240408,120400,219170256,475,476,476,475,13
|
|
20240408,120300,219164079,476,476,476,476,0
|
|
20240408,120200,219164079,476,476,476,476,0
|
|
20240408,120100,219164079,476,476,476,476,0
|
|
20240408,120000,219164079,476,476,476,476,0
|
|
20240408,115900,219164079,476,476,476,476,0
|
|
20240408,115800,219164079,476,476,476,476,162
|
|
20240408,115700,219086967,476,476,476,476,49
|
|
20240408,115600,219063643,476,476,476,476,1
|
|
20240408,115500,219063167,476,476,476,476,0
|
|
20240408,115400,219063167,476,476,476,476,0
|
|
20240408,115300,219063167,476,476,476,476,500
|
|
20240408,115200,218825167,474,474,474,474,0
|
|
20240408,115100,218825167,474,474,474,474,38
|
|
20240408,115000,218807155,476,476,476,476,650
|
|
20240408,114900,218497755,476,476,476,476,0
|
|
20240408,114800,218497755,476,476,476,476,229
|
|
20240408,114700,218388751,476,476,476,476,0
|
|
20240408,114600,218388751,476,476,476,476,75
|
|
20240408,114500,218353051,476,476,476,476,10
|
|
20240408,114400,218348291,476,476,476,476,1098
|
|
20240408,114300,217825643,474,474,474,474,0
|
|
20240408,114200,217825643,474,474,474,474,943
|
|
20240408,114100,217378661,474,474,474,474,3482
|
|
20240408,114000,215728193,474,474,474,474,11662
|
|
20240408,113900,210200405,472,476,476,472,16403
|
|
20240408,113800,202424144,474,478,478,474,9901
|
|
20240408,113700,197720248,478,478,478,478,4
|
|
20240408,113600,197718336,479,479,479,479,1
|
|
20240408,113500,197717857,476,480,480,476,13927
|
|
20240408,113400,191075747,480,480,480,480,15
|
|
20240408,113300,191068547,480,480,480,480,54
|
|
20240408,113200,191042627,480,480,480,480,0
|
|
20240408,113100,191042627,480,480,480,480,455
|
|
20240408,113000,190824227,480,480,480,480,0
|
|
20240408,112900,190824227,480,480,480,480,64450
|
|
20240408,112800,159888227,481,481,481,481,0
|
|
20240408,112700,159888227,481,481,481,481,22
|
|
20240408,112600,159877645,481,481,481,481,0
|
|
20240408,112500,159877645,481,481,481,481,10
|
|
20240408,112400,159872835,481,481,481,481,0
|
|
20240408,112300,159872835,481,481,481,481,20052
|
|
20240408,112200,150227823,481,481,481,481,0
|
|
20240408,112100,150227823,481,481,481,481,0
|
|
20240408,112000,150227823,481,481,481,481,101
|
|
20240408,111900,150179242,481,481,481,481,101
|
|
20240408,111800,150130661,481,481,481,481,0
|
|
20240408,111700,150130661,481,481,481,481,5500
|
|
20240408,111600,147485161,481,481,481,481,0
|
|
20240408,111500,147485161,481,481,481,481,5027
|
|
20240408,111400,145067174,481,481,481,481,100
|
|
20240408,111300,145019074,481,481,481,481,0
|
|
20240408,111200,145019074,481,481,481,481,0
|
|
20240408,111100,145019074,481,481,481,481,41
|
|
20240408,111000,144999353,482,481,482,481,5002
|
|
20240408,110900,142593389,482,482,482,482,8504
|
|
20240408,110800,138494461,481,481,481,481,0
|
|
20240408,110700,138494461,481,481,481,481,0
|
|
20240408,110600,138494461,481,481,481,481,0
|
|
20240408,110500,138494461,481,481,481,481,100
|
|
20240408,110400,138446361,481,481,481,481,50
|
|
20240408,110300,138422311,481,481,481,481,0
|
|
20240408,110200,138422311,481,481,481,481,0
|
|
20240408,110100,138422311,481,481,481,481,15000
|
|
20240408,110000,131207311,482,482,482,482,0
|
|
20240408,105900,131207311,482,482,482,482,548
|
|
20240408,105800,130943175,482,482,482,482,0
|
|
20240408,105700,130943175,482,482,482,482,0
|
|
20240408,105600,130943175,482,482,482,482,1111
|
|
20240408,105500,130407673,482,482,482,482,9
|
|
20240408,105400,130403335,482,482,482,482,376
|
|
20240408,105300,130222103,482,482,482,482,0
|
|
20240408,105200,130222103,482,482,482,482,0
|
|
20240408,105100,130222103,482,482,482,482,7
|
|
20240408,105000,130218729,482,482,482,482,7
|
|
20240408,104900,130215355,482,482,482,482,0
|
|
20240408,104800,130215355,482,482,482,482,0
|
|
20240408,104700,130215355,482,482,482,482,0
|
|
20240408,104600,130215355,482,482,482,482,29
|
|
20240408,104500,130201377,482,482,482,482,0
|
|
20240408,104400,130201377,482,482,482,482,0
|
|
20240408,104300,130201377,482,482,482,482,100
|
|
20240408,104200,130153177,482,482,482,482,500
|
|
20240408,104100,129912177,481,481,481,481,2901
|
|
20240408,104000,128516796,482,482,482,482,2377
|
|
20240408,103900,127371082,483,483,483,483,4
|
|
20240408,103800,127369150,483,483,483,483,1010
|
|
20240408,103700,126881320,483,483,483,483,10
|
|
20240408,103600,126876490,483,483,483,483,11
|
|
20240408,103500,126871177,483,483,483,483,0
|
|
20240408,103400,126871177,483,483,483,483,0
|
|
20240408,103300,126871177,483,483,483,483,609
|
|
20240408,103200,126577030,481,481,481,481,131
|
|
20240408,103100,126514019,480,480,480,480,0
|
|
20240408,103000,126514019,480,480,480,480,0
|
|
20240408,102900,126514019,480,480,480,480,0
|
|
20240408,102800,126514019,480,480,480,480,0
|
|
20240408,102700,126514019,480,480,480,480,805
|
|
20240408,102600,126127619,480,481,481,480,9396
|
|
20240408,102500,121616336,481,481,481,481,1988
|
|
20240408,102400,120660108,481,482,482,481,1333
|
|
20240408,102300,120017799,483,483,483,483,0
|
|
20240408,102200,120017799,483,483,483,483,217
|
|
20240408,102100,119912988,483,484,484,483,1800
|
|
20240408,102000,119043288,484,484,484,484,0
|
|
20240408,101900,119043288,484,484,484,484,0
|
|
20240408,101800,119043288,484,484,484,484,1
|
|
20240408,101700,119042804,483,483,483,483,0
|
|
20240408,101600,119042804,483,483,483,483,0
|
|
20240408,101500,119042804,483,483,483,483,0
|
|
20240408,101400,119042804,483,483,483,483,0
|
|
20240408,101300,119042804,483,483,483,483,0
|
|
20240408,101200,119042804,483,483,483,483,0
|
|
20240408,101100,119042804,483,483,483,483,505
|
|
20240408,101000,118798889,483,483,483,483,0
|
|
20240408,100900,118798889,483,483,483,483,6
|
|
20240408,100800,118795991,484,484,484,484,0
|
|
20240408,100700,118795991,484,484,484,484,10
|
|
20240408,100600,118791151,482,484,484,482,267
|
|
20240408,100500,118662040,484,484,484,484,2
|
|
20240408,100400,118661072,482,482,482,481,8443
|
|
20240408,100300,114592146,482,482,482,482,15
|
|
20240408,100200,114584916,482,482,482,482,105
|
|
20240408,100100,114534306,482,482,482,482,0
|
|
20240408,100000,114534306,482,482,482,482,100
|
|
20240408,095900,114486106,482,482,482,482,10
|
|
20240408,095800,114481286,482,481,482,481,2089
|
|
20240408,095700,113476448,482,482,482,482,73
|
|
20240408,095600,113441262,482,482,482,482,0
|
|
20240408,095500,113441262,482,481,482,481,2021
|
|
20240408,095400,112469159,482,482,482,482,0
|
|
20240408,095300,112469159,482,482,482,482,4
|
|
20240408,095200,112467231,481,481,481,481,0
|
|
20240408,095100,112467231,481,481,481,481,2270
|
|
20240408,095000,111375361,480,482,482,480,12000
|
|
20240408,094900,105607365,483,483,483,483,4177
|
|
20240408,094800,103589874,483,483,483,483,210
|
|
20240408,094700,103488444,483,483,483,483,0
|
|
20240408,094600,103488444,483,483,483,483,0
|
|
20240408,094500,103488444,483,483,483,483,0
|
|
20240408,094400,103488444,483,482,483,482,749
|
|
20240408,094300,103127325,483,483,483,483,8
|
|
20240408,094200,103123461,483,483,483,482,5496
|
|
20240408,094100,100473731,484,484,484,484,0
|
|
20240408,094000,100473731,484,484,484,483,5
|
|
20240408,093900,100471313,484,482,484,482,63
|
|
20240408,093800,100440945,484,482,484,482,326
|
|
20240408,093700,100283235,484,484,484,484,5
|
|
20240408,093600,100280815,484,484,484,484,0
|
|
20240408,093500,100280815,484,484,484,484,0
|
|
20240408,093400,100280815,484,484,484,484,0
|
|
20240408,093300,100280815,484,484,484,484,179
|
|
20240408,093200,100194179,484,484,484,484,0
|
|
20240408,093100,100194179,484,483,484,480,4973
|
|
20240408,093000,97802737,483,483,483,483,0
|
|
20240408,092900,97802737,483,483,483,483,50
|
|
20240408,092800,97778587,485,486,486,485,7
|
|
20240408,092700,97775189,484,483,486,480,40376
|
|
20240408,092600,78357786,483,484,484,483,2655
|
|
20240408,092500,77074808,484,485,485,484,11
|
|
20240408,092400,77069474,487,487,487,487,148
|
|
20240408,092300,76997398,487,485,487,484,402
|
|
20240408,092200,76802719,487,487,487,487,0
|
|
20240408,092100,76802719,487,487,487,484,2800
|
|
20240408,092000,75445726,485,486,486,485,101
|
|
20240408,091900,75396641,486,486,486,486,1000
|
|
20240408,091800,74910641,485,485,485,485,2084
|
|
20240408,091700,73899901,486,486,486,486,55
|
|
20240408,091600,73873171,486,486,487,486,8564
|
|
20240408,091500,69711064,486,488,488,486,12743
|
|
20240408,091400,63507154,489,489,489,489,100
|
|
20240408,091300,63458254,488,489,489,488,1654
|
|
20240408,091200,62650837,488,491,491,488,121479
|
|
20240408,091100,3126057,491,491,491,491,16
|
|
20240408,091000,3118201,491,491,491,490,15
|
|
20240408,090900,3110837,491,491,491,491,153
|
|
20240408,090800,3035714,491,493,493,491,3
|
|
20240408,090700,3034239,491,491,491,491,1039
|
|
20240408,090600,2524090,492,493,493,492,4063
|
|
20240408,090500,525071,494,494,494,494,6
|
|
20240408,090400,522107,495,495,495,495,2
|
|
20240408,090300,521117,495,495,495,495,10
|
|
20240408,090200,516167,495,495,495,495,1
|
|
20240408,090100,515672,495,495,495,495,0
|
|
20240408,090000,515672,495,495,495,494,1042
|