715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,205200,354178452,412,412,412,412,11637
|
|
20240104,205100,354178452,412,412,412,412,0
|
|
20240104,205000,354178452,412,412,412,412,0
|
|
20240104,204900,354178452,412,412,412,412,0
|
|
20240104,204800,354178452,412,412,412,412,0
|
|
20240104,204700,354178452,412,412,412,412,0
|
|
20240104,204600,354178452,412,412,412,412,0
|
|
20240104,204500,354178452,412,412,412,412,0
|
|
20240104,204400,354178452,412,412,412,412,0
|
|
20240104,204300,354178452,412,412,412,412,0
|
|
20240104,204200,354178452,412,412,412,412,0
|
|
20240104,204100,354178452,412,412,412,412,0
|
|
20240104,204000,354178452,412,412,412,412,0
|
|
20240104,203900,354178452,412,412,412,412,0
|
|
20240104,203800,354178452,412,412,412,412,0
|
|
20240104,203700,354178452,412,412,412,412,0
|
|
20240104,203600,354178452,412,412,412,412,0
|
|
20240104,203500,354178452,412,412,412,412,0
|
|
20240104,203400,354178452,412,412,412,412,0
|
|
20240104,203300,354178452,412,412,412,412,0
|
|
20240104,203200,354178452,412,412,412,412,0
|
|
20240104,203100,354178452,412,412,412,412,0
|
|
20240104,203000,354178452,412,412,412,412,0
|
|
20240104,202900,354178452,412,412,412,412,0
|
|
20240104,202800,354178452,412,412,412,412,0
|
|
20240104,202700,354178452,412,412,412,412,0
|
|
20240104,202600,354178452,412,412,412,412,0
|
|
20240104,202500,354178452,412,412,412,412,0
|
|
20240104,202400,354178452,412,412,412,412,0
|
|
20240104,202300,354178452,412,412,412,412,0
|
|
20240104,202200,354178452,412,412,412,412,11637
|
|
20240104,202100,354178452,412,412,412,412,0
|
|
20240104,202000,354178452,412,412,412,412,0
|
|
20240104,201900,354178452,412,412,412,412,0
|
|
20240104,201800,354178452,412,412,412,412,0
|
|
20240104,201700,354178452,412,412,412,412,0
|
|
20240104,201600,354178452,412,412,412,412,0
|
|
20240104,201500,354178452,412,412,412,412,0
|
|
20240104,201400,354178452,412,412,412,412,0
|
|
20240104,201300,354178452,412,412,412,412,0
|
|
20240104,201200,354178452,412,412,412,412,0
|
|
20240104,201100,354178452,412,412,412,412,0
|
|
20240104,201000,354178452,412,412,412,412,0
|
|
20240104,200900,354178452,412,412,412,412,0
|
|
20240104,200800,354178452,412,412,412,412,0
|
|
20240104,200700,354178452,412,412,412,412,0
|
|
20240104,200600,354178452,412,412,412,412,0
|
|
20240104,200500,354178452,412,412,412,412,0
|
|
20240104,200400,354178452,412,412,412,412,0
|
|
20240104,200300,354178452,412,412,412,412,0
|
|
20240104,200200,354178452,412,412,412,412,0
|
|
20240104,200100,354178452,412,412,412,412,0
|
|
20240104,200000,354178452,412,412,412,412,0
|
|
20240104,195900,354178452,412,412,412,412,0
|
|
20240104,195800,354178452,412,412,412,412,0
|
|
20240104,195700,354178452,412,412,412,412,0
|
|
20240104,195600,354178452,412,412,412,412,0
|
|
20240104,195500,354178452,412,412,412,412,0
|
|
20240104,195400,354178452,412,412,412,412,0
|
|
20240104,195300,354178452,412,412,412,412,0
|
|
20240104,195200,354178452,412,412,412,412,11637
|
|
20240104,195100,354178452,412,412,412,412,0
|
|
20240104,195000,354178452,412,412,412,412,0
|
|
20240104,194900,354178452,412,412,412,412,0
|
|
20240104,194800,354178452,412,412,412,412,0
|
|
20240104,194700,354178452,412,412,412,412,0
|
|
20240104,194600,354178452,412,412,412,412,0
|
|
20240104,194500,354178452,412,412,412,412,0
|
|
20240104,194400,354178452,412,412,412,412,0
|
|
20240104,194300,354178452,412,412,412,412,0
|
|
20240104,194200,354178452,412,412,412,412,0
|
|
20240104,194100,354178452,412,412,412,412,0
|
|
20240104,194000,354178452,412,412,412,412,0
|
|
20240104,193900,354178452,412,412,412,412,0
|
|
20240104,193800,354178452,412,412,412,412,0
|
|
20240104,193700,354178452,412,412,412,412,0
|
|
20240104,193600,354178452,412,412,412,412,0
|
|
20240104,193500,354178452,412,412,412,412,0
|
|
20240104,193400,354178452,412,412,412,412,0
|
|
20240104,193300,354178452,412,412,412,412,0
|
|
20240104,193200,354178452,412,412,412,412,0
|
|
20240104,193100,354178452,412,412,412,412,0
|
|
20240104,193000,354178452,412,412,412,412,0
|
|
20240104,192900,354178452,412,412,412,412,0
|
|
20240104,192800,354178452,412,412,412,412,0
|
|
20240104,192700,354178452,412,412,412,412,0
|
|
20240104,192600,354178452,412,412,412,412,0
|
|
20240104,192500,354178452,412,412,412,412,0
|
|
20240104,192400,354178452,412,412,412,412,0
|
|
20240104,192300,354178452,412,412,412,412,0
|
|
20240104,192200,354178452,412,412,412,412,11637
|
|
20240104,192100,354178452,412,412,412,412,0
|
|
20240104,192000,354178452,412,412,412,412,0
|
|
20240104,191900,354178452,412,412,412,412,0
|
|
20240104,191800,354178452,412,412,412,412,0
|
|
20240104,191700,354178452,412,412,412,412,0
|
|
20240104,191600,354178452,412,412,412,412,0
|
|
20240104,191500,354178452,412,412,412,412,0
|
|
20240104,191400,354178452,412,412,412,412,0
|
|
20240104,191300,354178452,412,412,412,412,0
|
|
20240104,191200,354178452,412,412,412,412,0
|
|
20240104,191100,354178452,412,412,412,412,0
|
|
20240104,191000,354178452,412,412,412,412,0
|
|
20240104,190900,354178452,412,412,412,412,0
|
|
20240104,190800,354178452,412,412,412,412,0
|
|
20240104,190700,354178452,412,412,412,412,0
|
|
20240104,190600,354178452,412,412,412,412,0
|
|
20240104,190500,354178452,412,412,412,412,0
|
|
20240104,190400,354178452,412,412,412,412,0
|
|
20240104,190300,354178452,412,412,412,412,0
|
|
20240104,190200,354178452,412,412,412,412,0
|
|
20240104,190100,354178452,412,412,412,412,0
|
|
20240104,190000,354178452,412,412,412,412,0
|
|
20240104,185900,354178452,412,412,412,412,0
|
|
20240104,185800,354178452,412,412,412,412,0
|
|
20240104,185700,354178452,412,412,412,412,0
|
|
20240104,185600,354178452,412,412,412,412,0
|
|
20240104,185500,354178452,412,412,412,412,0
|
|
20240104,185400,354178452,412,412,412,412,0
|
|
20240104,185300,354178452,412,412,412,412,0
|
|
20240104,185200,354178452,412,412,412,412,11637
|
|
20240104,185100,354178452,412,412,412,412,0
|
|
20240104,185000,354178452,412,412,412,412,0
|
|
20240104,184900,354178452,412,412,412,412,0
|
|
20240104,184800,354178452,412,412,412,412,0
|
|
20240104,184700,354178452,412,412,412,412,0
|
|
20240104,184600,354178452,412,412,412,412,0
|
|
20240104,184500,354178452,412,412,412,412,0
|
|
20240104,184400,354178452,412,412,412,412,0
|
|
20240104,184300,354178452,412,412,412,412,0
|
|
20240104,184200,354178452,412,412,412,412,0
|
|
20240104,184100,354178452,412,412,412,412,0
|
|
20240104,184000,354178452,412,412,412,412,0
|
|
20240104,183900,354178452,412,412,412,412,0
|
|
20240104,183800,354178452,412,412,412,412,0
|
|
20240104,183700,354178452,412,412,412,412,0
|
|
20240104,183600,354178452,412,412,412,412,0
|
|
20240104,183500,354178452,412,412,412,412,0
|
|
20240104,183400,354178452,412,412,412,412,0
|
|
20240104,183300,354178452,412,412,412,412,0
|
|
20240104,183200,354178452,412,412,412,412,0
|
|
20240104,183100,354178452,412,412,412,412,0
|
|
20240104,183000,354178452,412,412,412,412,0
|
|
20240104,182900,354178452,412,412,412,412,0
|
|
20240104,182800,354178452,412,412,412,412,0
|
|
20240104,182700,354178452,412,412,412,412,0
|
|
20240104,182600,354178452,412,412,412,412,0
|
|
20240104,182500,354178452,412,412,412,412,0
|
|
20240104,182400,354178452,412,412,412,412,0
|
|
20240104,182300,354178452,412,412,412,412,0
|
|
20240104,182200,354178452,412,412,412,412,11637
|
|
20240104,182100,354178452,412,412,412,412,0
|
|
20240104,182000,354178452,412,412,412,412,0
|
|
20240104,181900,354178452,412,412,412,412,0
|
|
20240104,181800,354178452,412,412,412,412,0
|
|
20240104,181700,354178452,412,412,412,412,0
|
|
20240104,181600,354178452,412,412,412,412,0
|
|
20240104,181500,354178452,412,412,412,412,0
|
|
20240104,181400,354178452,412,412,412,412,0
|
|
20240104,181300,354178452,412,412,412,412,0
|
|
20240104,181200,354178452,412,412,412,412,0
|
|
20240104,181100,354178452,412,412,412,412,0
|
|
20240104,181000,354178452,412,412,412,412,0
|
|
20240104,180900,354178452,412,412,412,412,0
|
|
20240104,180800,354178452,412,412,412,412,0
|
|
20240104,180700,354178452,412,412,412,412,0
|
|
20240104,180600,354178452,412,412,412,412,0
|
|
20240104,180500,354178452,412,412,412,412,0
|
|
20240104,180400,354178452,412,412,412,412,0
|
|
20240104,180300,354178452,412,412,412,412,0
|
|
20240104,180200,354178452,412,412,412,412,0
|
|
20240104,180100,354178452,412,412,412,412,0
|
|
20240104,180000,354178452,412,412,412,412,0
|
|
20240104,175900,354178452,412,412,412,412,0
|
|
20240104,175800,354178452,412,412,412,412,0
|
|
20240104,175700,354178452,412,412,412,412,0
|
|
20240104,175600,354178452,412,412,412,412,0
|
|
20240104,175500,354178452,412,412,412,412,0
|
|
20240104,175400,354178452,412,412,412,412,0
|
|
20240104,175300,354178452,412,412,412,412,0
|
|
20240104,175200,354178452,412,412,412,412,11637
|
|
20240104,175100,354178452,412,412,412,412,0
|
|
20240104,175000,354178452,412,412,412,412,0
|
|
20240104,174900,354178452,412,412,412,412,0
|
|
20240104,174800,354178452,412,412,412,412,0
|
|
20240104,174700,354178452,412,412,412,412,0
|
|
20240104,174600,354178452,412,412,412,412,0
|
|
20240104,174500,354178452,412,412,412,412,0
|
|
20240104,174400,354178452,412,412,412,412,0
|
|
20240104,174300,354178452,412,412,412,412,0
|
|
20240104,174200,354178452,412,412,412,412,0
|
|
20240104,174100,354178452,412,412,412,412,0
|
|
20240104,174000,354178452,412,412,412,412,0
|
|
20240104,173900,354178452,412,412,412,412,0
|
|
20240104,173800,354178452,412,412,412,412,0
|
|
20240104,173700,354178452,412,412,412,412,0
|
|
20240104,173600,354178452,412,412,412,412,0
|
|
20240104,173500,354178452,412,412,412,412,0
|
|
20240104,173400,354178452,412,412,412,412,0
|
|
20240104,173300,354178452,412,412,412,412,0
|
|
20240104,173200,354178452,412,412,412,412,0
|
|
20240104,173100,354178452,412,412,412,412,0
|
|
20240104,173000,354178452,412,412,412,412,0
|
|
20240104,172900,354178452,412,412,412,412,0
|
|
20240104,172800,354178452,412,412,412,412,0
|
|
20240104,172700,354178452,412,412,412,412,0
|
|
20240104,172600,354178452,412,412,412,412,0
|
|
20240104,172500,354178452,412,412,412,412,0
|
|
20240104,172400,354178452,412,412,412,412,0
|
|
20240104,172300,354178452,412,412,412,412,0
|
|
20240104,172200,354178452,412,412,412,412,11637
|
|
20240104,172100,354178452,412,412,412,412,0
|
|
20240104,172000,354178452,412,412,412,412,0
|
|
20240104,171900,354178452,412,412,412,412,0
|
|
20240104,171800,354178452,412,412,412,412,0
|
|
20240104,171700,354178452,412,412,412,412,0
|
|
20240104,171600,354178452,412,412,412,412,0
|
|
20240104,171500,354178452,412,412,412,412,0
|
|
20240104,171400,354178452,412,412,412,412,0
|
|
20240104,171300,354178452,412,412,412,412,0
|
|
20240104,171200,354178452,412,412,412,412,0
|
|
20240104,171100,354178452,412,412,412,412,0
|
|
20240104,171000,354178452,412,412,412,412,0
|
|
20240104,170900,354178452,412,412,412,412,0
|
|
20240104,170800,354178452,412,412,412,412,0
|
|
20240104,170700,354178452,412,412,412,412,0
|
|
20240104,170600,354178452,412,412,412,412,0
|
|
20240104,170500,354178452,412,412,412,412,0
|
|
20240104,170400,354178452,412,412,412,412,0
|
|
20240104,170300,354178452,412,412,412,412,0
|
|
20240104,170200,354178452,412,412,412,412,0
|
|
20240104,170100,354178452,412,412,412,412,0
|
|
20240104,170000,354178452,412,412,412,412,0
|
|
20240104,165900,354178452,412,412,412,412,0
|
|
20240104,165800,354178452,412,412,412,412,0
|
|
20240104,165700,354178452,412,412,412,412,0
|
|
20240104,165600,354178452,412,412,412,412,0
|
|
20240104,165500,354178452,412,412,412,412,0
|
|
20240104,165400,354178452,412,412,412,412,0
|
|
20240104,165300,354178452,412,412,412,412,0
|
|
20240104,165200,354178452,412,412,412,412,11637
|
|
20240104,165100,354178452,412,412,412,412,0
|
|
20240104,165000,354178452,412,412,412,412,0
|
|
20240104,164900,354178452,412,412,412,412,0
|
|
20240104,164800,354178452,412,412,412,412,0
|
|
20240104,164700,354178452,412,412,412,412,0
|
|
20240104,164600,354178452,412,412,412,412,0
|
|
20240104,164500,354178452,412,412,412,412,0
|
|
20240104,164400,354178452,412,412,412,412,0
|
|
20240104,164300,354178452,412,412,412,412,0
|
|
20240104,164200,354178452,412,412,412,412,0
|
|
20240104,164100,354178452,412,412,412,412,0
|
|
20240104,164000,354178452,412,412,412,412,0
|
|
20240104,163900,354178452,412,412,412,412,0
|
|
20240104,163800,354178452,412,412,412,412,0
|
|
20240104,163700,354178452,412,412,412,412,0
|
|
20240104,163600,354178452,412,412,412,412,0
|
|
20240104,163500,354178452,412,412,412,412,0
|
|
20240104,163400,354178452,412,412,412,412,0
|
|
20240104,163300,354178452,412,412,412,412,0
|
|
20240104,163200,354178452,412,412,412,412,0
|
|
20240104,163100,354178452,412,412,412,412,0
|
|
20240104,163000,354178452,412,412,412,412,0
|
|
20240104,162900,354178452,412,412,412,412,0
|
|
20240104,162800,354178452,412,412,412,412,0
|
|
20240104,162700,354178452,412,412,412,412,0
|
|
20240104,162600,354178452,412,412,412,412,0
|
|
20240104,162500,354178452,412,412,412,412,0
|
|
20240104,162400,354178452,412,412,412,412,0
|
|
20240104,162300,354178452,412,412,412,412,0
|
|
20240104,162200,354178452,412,412,412,412,11637
|
|
20240104,162100,354178452,412,412,412,412,0
|
|
20240104,162000,354178452,412,412,412,412,0
|
|
20240104,161900,354178452,412,412,412,412,0
|
|
20240104,161800,354178452,412,412,412,412,0
|
|
20240104,161700,354178452,412,412,412,412,0
|
|
20240104,161600,354178452,412,412,412,412,0
|
|
20240104,161500,354178452,412,412,412,412,0
|
|
20240104,161400,354178452,412,412,412,412,0
|
|
20240104,161300,354178452,412,412,412,412,0
|
|
20240104,161200,354178452,412,412,412,412,0
|
|
20240104,161100,354178452,412,412,412,412,0
|
|
20240104,161000,354178452,412,412,412,412,0
|
|
20240104,160900,354178452,412,412,412,412,0
|
|
20240104,160800,354178452,412,412,412,412,0
|
|
20240104,160700,354178452,412,412,412,412,0
|
|
20240104,160600,354178452,412,412,412,412,0
|
|
20240104,160500,354178452,412,412,412,412,0
|
|
20240104,160400,354178452,412,412,412,412,0
|
|
20240104,160300,354178452,412,412,412,412,0
|
|
20240104,160200,354178452,412,412,412,412,0
|
|
20240104,160100,354178452,412,412,412,412,0
|
|
20240104,160000,354178452,412,412,412,412,0
|
|
20240104,155900,354178452,412,412,412,412,0
|
|
20240104,155800,354178452,412,412,412,412,0
|
|
20240104,155700,354178452,412,412,412,412,0
|
|
20240104,155600,354178452,412,412,412,412,0
|
|
20240104,155500,354178452,412,412,412,412,0
|
|
20240104,155400,354178452,412,412,412,412,0
|
|
20240104,155300,354178452,412,412,412,412,0
|
|
20240104,155200,354178452,412,412,412,412,11637
|
|
20240104,155100,354178452,412,412,412,412,0
|
|
20240104,155000,354178452,412,412,412,412,0
|
|
20240104,154900,354178452,412,412,412,412,0
|
|
20240104,154800,354178452,412,412,412,412,0
|
|
20240104,154700,354178452,412,412,412,412,0
|
|
20240104,154600,354178452,412,412,412,412,0
|
|
20240104,154500,354178452,412,412,412,412,0
|
|
20240104,154400,354178452,412,412,412,412,0
|
|
20240104,154300,354178452,412,412,412,412,0
|
|
20240104,154200,354178452,412,412,412,412,0
|
|
20240104,154100,354178452,412,412,412,412,0
|
|
20240104,154000,354178452,412,412,412,412,0
|
|
20240104,153900,354178452,412,412,412,412,0
|
|
20240104,153800,354178452,412,412,412,412,0
|
|
20240104,153700,354178452,412,412,412,412,0
|
|
20240104,153600,354178452,412,412,412,412,0
|
|
20240104,153500,354178452,412,412,412,412,0
|
|
20240104,153400,354178452,412,412,412,412,0
|
|
20240104,153300,354178452,412,412,412,412,0
|
|
20240104,153200,354178452,412,412,412,412,0
|
|
20240104,153100,354178452,412,412,412,412,0
|
|
20240104,153000,354178452,412,412,412,412,11637
|
|
20240104,152900,349384008,412,412,412,412,0
|
|
20240104,152800,349384008,412,412,412,412,0
|
|
20240104,152700,349384008,412,412,412,412,0
|
|
20240104,152600,349384008,412,412,412,412,0
|
|
20240104,152500,349384008,412,412,412,412,0
|
|
20240104,152400,349384008,412,412,412,412,0
|
|
20240104,152300,349384008,412,412,412,412,0
|
|
20240104,152200,349384008,412,412,412,412,0
|
|
20240104,152100,349384008,412,412,412,412,0
|
|
20240104,152000,349384008,412,412,412,412,0
|
|
20240104,151900,349384008,412,412,412,412,722
|
|
20240104,151800,349086544,413,413,413,412,870
|
|
20240104,151700,348727322,413,413,413,413,23
|
|
20240104,151600,348717823,413,413,413,413,1
|
|
20240104,151500,348717410,413,413,413,413,1
|
|
20240104,151400,348716997,413,413,413,413,21
|
|
20240104,151300,348708324,412,412,412,412,4245
|
|
20240104,151200,346959384,413,413,413,413,411
|
|
20240104,151100,346789641,413,413,413,412,28
|
|
20240104,151000,346778078,412,413,413,412,1150
|
|
20240104,150900,346303328,413,412,413,412,501
|
|
20240104,150800,346096915,412,412,412,412,3791
|
|
20240104,150700,344535023,411,412,412,411,6230
|
|
20240104,150600,341974193,412,412,412,412,2903
|
|
20240104,150500,340778157,412,413,413,412,5181
|
|
20240104,150400,338640534,413,414,414,412,335
|
|
20240104,150300,338502077,414,414,414,414,0
|
|
20240104,150200,338502077,414,413,414,412,12868
|
|
20240104,150100,333179267,412,412,412,412,10000
|
|
20240104,150000,329059267,412,412,412,412,1400
|
|
20240104,145900,328482467,412,412,412,412,0
|
|
20240104,145800,328482467,412,412,412,412,92
|
|
20240104,145700,328444563,413,413,413,413,0
|
|
20240104,145600,328444563,413,412,413,412,940
|
|
20240104,145500,328057273,413,413,413,413,0
|
|
20240104,145400,328057273,413,413,413,413,99
|
|
20240104,145300,328016386,413,413,413,413,1024
|
|
20240104,145200,327593474,414,414,414,414,0
|
|
20240104,145100,327593474,414,414,414,414,8
|
|
20240104,145000,327590162,414,414,414,413,810
|
|
20240104,144900,327255030,414,414,414,414,100
|
|
20240104,144800,327213630,414,414,414,414,200
|
|
20240104,144700,327130830,414,413,414,412,8526
|
|
20240104,144600,323611591,413,413,413,413,2200
|
|
20240104,144500,322702991,413,413,413,413,1330
|
|
20240104,144400,322153701,413,413,413,413,1
|
|
20240104,144300,322153288,414,414,414,414,10
|
|
20240104,144200,322149148,414,414,414,414,14
|
|
20240104,144100,322143352,414,414,414,414,1572
|
|
20240104,144000,321492544,413,414,414,413,5
|
|
20240104,143900,321490478,414,414,414,414,0
|
|
20240104,143800,321490478,414,414,414,414,10
|
|
20240104,143700,321486338,414,413,414,413,601
|
|
20240104,143600,321238024,413,413,413,413,501
|
|
20240104,143500,321031111,413,414,414,413,7
|
|
20240104,143400,321028219,414,414,414,414,20
|
|
20240104,143300,321019939,414,414,414,414,0
|
|
20240104,143200,321019939,414,414,414,414,100
|
|
20240104,143100,320978539,413,413,413,413,258
|
|
20240104,143000,320871985,413,414,414,413,120
|
|
20240104,142900,320822405,414,414,414,414,100
|
|
20240104,142800,320781005,414,414,414,414,51
|
|
20240104,142700,320759891,413,413,413,413,0
|
|
20240104,142600,320759891,413,413,413,413,198
|
|
20240104,142500,320678117,413,413,413,413,2220
|
|
20240104,142400,319761257,413,413,413,413,71
|
|
20240104,142300,319731934,413,413,413,413,0
|
|
20240104,142200,319731934,413,413,413,413,0
|
|
20240104,142100,319731934,413,413,413,413,205
|
|
20240104,142000,319647269,413,413,413,413,50
|
|
20240104,141900,319626619,413,413,413,413,2
|
|
20240104,141800,319625793,413,413,413,413,3
|
|
20240104,141700,319624554,413,412,413,412,3063
|
|
20240104,141600,318359593,412,412,412,412,2301
|
|
20240104,141500,317411581,412,412,412,412,7
|
|
20240104,141400,317408697,413,413,413,413,100
|
|
20240104,141300,317367397,412,413,413,412,2213
|
|
20240104,141200,316454431,412,413,413,412,8076
|
|
20240104,141100,313126919,413,413,413,413,42
|
|
20240104,141000,313109573,413,413,413,413,237
|
|
20240104,140900,313011692,413,412,413,412,497
|
|
20240104,140800,312806918,411,411,411,411,1
|
|
20240104,140700,312806507,411,411,411,411,8083
|
|
20240104,140600,309484394,411,413,413,411,1300
|
|
20240104,140500,308949494,411,411,411,411,56
|
|
20240104,140400,308926478,413,413,413,413,368
|
|
20240104,140300,308774494,411,411,411,411,0
|
|
20240104,140200,308774494,411,412,412,411,800
|
|
20240104,140100,308445594,412,412,412,412,0
|
|
20240104,140000,308445594,412,412,412,412,1
|
|
20240104,135900,308445182,412,413,413,412,2
|
|
20240104,135800,308444357,412,413,413,412,264
|
|
20240104,135700,308335386,413,413,413,413,13
|
|
20240104,135600,308330017,411,411,411,411,150
|
|
20240104,135500,308268367,411,411,411,411,1
|
|
20240104,135400,308267956,413,413,413,413,20
|
|
20240104,135300,308259696,413,413,413,413,1
|
|
20240104,135200,308259283,413,411,413,411,44
|
|
20240104,135100,308241197,411,412,412,411,12
|
|
20240104,135000,308236254,413,413,413,413,13
|
|
20240104,134900,308230885,412,412,412,412,120
|
|
20240104,134800,308181445,412,412,412,412,10
|
|
20240104,134700,308177325,412,412,412,412,946
|
|
20240104,134600,307787573,413,413,413,413,0
|
|
20240104,134500,307787573,413,413,413,413,30
|
|
20240104,134400,307775183,413,413,413,413,12922
|
|
20240104,134300,302438397,413,413,413,413,10
|
|
20240104,134200,302434267,413,413,413,412,103
|
|
20240104,134100,302391729,410,410,410,410,0
|
|
20240104,134000,302391729,410,410,410,410,0
|
|
20240104,133900,302391729,410,411,411,410,12575
|
|
20240104,133800,297233404,413,413,413,413,0
|
|
20240104,133700,297233404,413,413,413,413,1
|
|
20240104,133600,297232991,412,413,413,412,7
|
|
20240104,133500,297230101,413,412,413,411,10448
|
|
20240104,133400,292935311,413,412,413,412,711
|
|
20240104,133300,292642378,412,412,412,412,0
|
|
20240104,133200,292642378,412,412,412,412,200
|
|
20240104,133100,292559978,412,412,412,412,20
|
|
20240104,133000,292551738,412,412,412,412,19
|
|
20240104,132900,292543910,412,412,412,412,8408
|
|
20240104,132800,289079814,412,414,414,412,7111
|
|
20240104,132700,286150077,414,413,414,413,12
|
|
20240104,132600,286145113,414,414,414,412,18
|
|
20240104,132500,286137674,414,414,414,413,1314
|
|
20240104,132400,285594979,414,414,414,414,3201
|
|
20240104,132300,284269765,413,413,413,413,0
|
|
20240104,132200,284269765,413,413,413,413,1
|
|
20240104,132100,284269352,413,413,413,413,100
|
|
20240104,132000,284228052,413,412,413,412,11240
|
|
20240104,131900,279596667,411,412,412,411,38
|
|
20240104,131800,279581041,411,412,412,411,5481
|
|
20240104,131700,277326869,412,413,413,412,10004
|
|
20240104,131600,273205217,413,413,413,413,654
|
|
20240104,131500,272935115,413,413,413,413,402
|
|
20240104,131400,272769089,413,413,413,413,73
|
|
20240104,131300,272738940,413,413,413,413,0
|
|
20240104,131200,272738940,413,413,413,413,144
|
|
20240104,131100,272679468,415,415,415,415,0
|
|
20240104,131000,272679468,415,415,415,415,6
|
|
20240104,130900,272676978,414,414,414,414,0
|
|
20240104,130800,272676978,414,414,414,414,18
|
|
20240104,130700,272669526,415,413,415,413,3725
|
|
20240104,130600,271131097,413,413,413,413,1196
|
|
20240104,130500,270637149,413,413,413,413,3036
|
|
20240104,130400,269383281,413,413,413,413,5
|
|
20240104,130300,269381216,413,413,413,413,1131
|
|
20240104,130200,268914113,413,413,413,413,726
|
|
20240104,130100,268614275,413,413,413,413,1054
|
|
20240104,130000,268178973,413,413,413,413,599
|
|
20240104,125900,267931586,413,413,413,413,0
|
|
20240104,125800,267931586,413,413,413,413,0
|
|
20240104,125700,267931586,413,413,413,413,11
|
|
20240104,125600,267927043,413,413,413,413,485
|
|
20240104,125500,267726738,413,413,413,413,0
|
|
20240104,125400,267726738,413,413,413,413,0
|
|
20240104,125300,267726738,413,413,413,413,4048
|
|
20240104,125200,266054914,415,415,415,415,0
|
|
20240104,125100,266054914,415,415,415,415,100
|
|
20240104,125000,266013414,415,415,415,415,5
|
|
20240104,124900,266011339,414,414,414,414,0
|
|
20240104,124800,266011339,414,414,414,414,120
|
|
20240104,124700,265961659,414,414,414,414,0
|
|
20240104,124600,265961659,414,414,414,414,241
|
|
20240104,124500,265861885,414,414,414,414,100
|
|
20240104,124400,265820485,412,413,413,412,2031
|
|
20240104,124300,264983711,413,413,413,413,51
|
|
20240104,124200,264962648,414,414,414,414,2
|
|
20240104,124100,264961820,414,414,414,414,0
|
|
20240104,124000,264961820,414,414,414,414,7
|
|
20240104,123900,264958922,414,414,414,414,0
|
|
20240104,123800,264958922,414,412,414,412,277
|
|
20240104,123700,264844332,412,414,414,412,767
|
|
20240104,123600,264528313,414,414,414,414,3
|
|
20240104,123500,264527071,414,412,414,412,11
|
|
20240104,123400,264522519,412,412,412,412,0
|
|
20240104,123300,264522519,412,412,412,412,1
|
|
20240104,123200,264522107,411,412,412,411,3000
|
|
20240104,123100,263288970,412,412,412,412,1395
|
|
20240104,123000,262714230,412,415,415,412,1774
|
|
20240104,122900,261978023,415,415,415,415,82
|
|
20240104,122800,261943993,415,415,415,415,0
|
|
20240104,122700,261943993,415,415,415,415,6
|
|
20240104,122600,261941503,415,415,415,415,2
|
|
20240104,122500,261940673,415,415,415,415,20
|
|
20240104,122400,261932373,415,415,415,415,1
|
|
20240104,122300,261931958,412,412,412,412,0
|
|
20240104,122200,261931958,412,412,412,412,11224
|
|
20240104,122100,257307670,412,412,412,412,18
|
|
20240104,122000,257300254,412,412,412,412,7
|
|
20240104,121900,257297370,412,412,412,412,3
|
|
20240104,121800,257296134,411,411,411,411,0
|
|
20240104,121700,257296134,411,412,412,411,498
|
|
20240104,121600,257091444,412,412,412,412,1
|
|
20240104,121500,257091032,412,412,412,412,87
|
|
20240104,121400,257055188,412,412,412,412,1
|
|
20240104,121300,257054776,412,412,412,412,56
|
|
20240104,121200,257031704,412,412,412,412,112
|
|
20240104,121100,256985560,412,412,412,412,0
|
|
20240104,121000,256985560,412,412,412,412,0
|
|
20240104,120900,256985560,412,412,412,412,6
|
|
20240104,120800,256983088,412,412,412,412,0
|
|
20240104,120700,256983088,412,413,413,412,13
|
|
20240104,120600,256977730,413,413,413,413,4
|
|
20240104,120500,256976078,413,413,413,413,0
|
|
20240104,120400,256976078,413,413,413,413,40
|
|
20240104,120300,256959558,413,413,413,413,31
|
|
20240104,120200,256946755,413,412,413,412,10
|
|
20240104,120100,256942627,412,412,412,412,404
|
|
20240104,120000,256776179,412,412,412,412,1
|
|
20240104,115900,256775767,411,411,411,411,0
|
|
20240104,115800,256775767,411,412,412,411,1568
|
|
20240104,115700,256131219,412,412,412,412,0
|
|
20240104,115600,256131219,412,412,412,412,2
|
|
20240104,115500,256130395,412,412,412,412,15
|
|
20240104,115400,256124215,412,412,412,412,4
|
|
20240104,115300,256122567,412,412,412,412,8
|
|
20240104,115200,256119271,412,412,412,412,0
|
|
20240104,115100,256119271,412,412,412,412,64
|
|
20240104,115000,256092903,412,412,412,412,1001
|
|
20240104,114900,255680491,412,411,412,411,302
|
|
20240104,114800,255556363,411,411,411,411,2450
|
|
20240104,114700,254549413,411,410,411,410,240
|
|
20240104,114600,254451012,411,411,411,411,92
|
|
20240104,114500,254413200,411,411,411,411,4
|
|
20240104,114400,254411556,411,413,413,411,1979
|
|
20240104,114300,253597987,411,411,411,411,23
|
|
20240104,114200,253588534,413,413,413,413,1
|
|
20240104,114100,253588121,413,412,413,411,1215
|
|
20240104,114000,253088555,414,414,414,414,20
|
|
20240104,113900,253080275,413,413,413,413,7129
|
|
20240104,113800,250135998,411,412,412,410,14781
|
|
20240104,113700,244075462,411,413,413,411,12292
|
|
20240104,113600,239013162,413,413,413,412,207
|
|
20240104,113500,238927842,413,413,413,413,927
|
|
20240104,113400,238544991,413,412,413,412,24
|
|
20240104,113300,238535085,413,413,413,412,531
|
|
20240104,113200,238315800,413,413,413,413,150
|
|
20240104,113100,238253850,413,413,413,413,56
|
|
20240104,113000,238230722,412,412,412,412,1250
|
|
20240104,112900,237715722,412,412,412,412,25
|
|
20240104,112800,237705422,412,412,412,412,141
|
|
20240104,112700,237647330,411,412,412,411,3200
|
|
20240104,112600,236331706,412,412,412,412,117
|
|
20240104,112500,236283502,412,412,412,412,52
|
|
20240104,112400,236262078,411,411,411,411,0
|
|
20240104,112300,236262078,411,411,411,411,0
|
|
20240104,112200,236262078,411,411,411,411,0
|
|
20240104,112100,236262078,411,410,411,410,6690
|
|
20240104,112000,233512506,411,411,411,411,4166
|
|
20240104,111900,231800280,410,411,411,410,5145
|
|
20240104,111800,229687081,411,412,412,411,6160
|
|
20240104,111700,227153922,413,413,413,413,100
|
|
20240104,111600,227112622,413,413,413,413,250
|
|
20240104,111500,227009372,413,413,413,413,151
|
|
20240104,111400,226947009,413,413,413,413,1504
|
|
20240104,111300,226325857,413,413,413,413,0
|
|
20240104,111200,226325857,413,413,413,413,1000
|
|
20240104,111100,225912857,413,415,415,413,481
|
|
20240104,111000,225713244,415,415,415,415,1
|
|
20240104,110900,225712829,411,412,412,411,29395
|
|
20240104,110800,213623080,412,412,412,412,17
|
|
20240104,110700,213616076,413,414,414,413,6476
|
|
20240104,110600,210940824,414,414,414,414,1140
|
|
20240104,110500,210468864,415,415,415,415,0
|
|
20240104,110400,210468864,415,415,415,415,346
|
|
20240104,110300,210325274,416,415,417,415,3307
|
|
20240104,110200,208949888,415,415,415,415,0
|
|
20240104,110100,208949888,415,415,415,415,0
|
|
20240104,110000,208949888,415,415,415,415,2
|
|
20240104,105900,208949058,415,414,415,414,101
|
|
20240104,105800,208907144,414,414,414,414,0
|
|
20240104,105700,208907144,414,414,414,414,300
|
|
20240104,105600,208782944,414,414,414,414,0
|
|
20240104,105500,208782944,414,414,414,414,190
|
|
20240104,105400,208704284,414,414,414,414,2831
|
|
20240104,105300,207532250,415,415,415,415,1
|
|
20240104,105200,207531835,415,414,415,414,1174
|
|
20240104,105100,207045798,414,414,414,414,0
|
|
20240104,105000,207045798,414,414,414,414,0
|
|
20240104,104900,207045798,414,414,414,414,29
|
|
20240104,104800,207033792,413,413,413,413,0
|
|
20240104,104700,207033792,413,414,414,413,613
|
|
20240104,104600,206780622,413,414,414,413,3192
|
|
20240104,104500,205462064,414,415,415,414,384
|
|
20240104,104400,205302948,414,415,415,414,330
|
|
20240104,104300,205166325,416,416,416,416,4208
|
|
20240104,104200,203415797,416,416,416,416,101
|
|
20240104,104100,203373781,416,416,416,416,3400
|
|
20240104,104000,201959381,413,413,413,413,0
|
|
20240104,103900,201959381,413,413,413,413,0
|
|
20240104,103800,201959381,413,413,413,413,0
|
|
20240104,103700,201959381,413,413,413,413,2
|
|
20240104,103600,201958555,412,413,413,412,467
|
|
20240104,103500,201766091,416,416,416,416,440
|
|
20240104,103400,201583051,416,416,416,416,500
|
|
20240104,103300,201375051,412,414,414,412,4014
|
|
20240104,103200,199718019,414,414,414,414,4
|
|
20240104,103100,199716363,414,414,414,414,0
|
|
20240104,103000,199716363,414,415,416,414,2648
|
|
20240104,102900,198616088,416,416,416,416,100
|
|
20240104,102800,198574488,416,416,416,416,11
|
|
20240104,102700,198569912,416,416,416,416,1610
|
|
20240104,102600,197900152,415,414,415,413,1981
|
|
20240104,102500,197079782,415,415,415,415,8
|
|
20240104,102400,197076462,415,414,416,414,113
|
|
20240104,102300,197029567,413,412,413,412,4901
|
|
20240104,102200,195006404,413,413,413,411,26259
|
|
20240104,102100,184178666,412,413,413,412,150
|
|
20240104,102000,184116775,413,413,413,413,405
|
|
20240104,101900,183949510,413,415,416,413,425
|
|
20240104,101800,183773944,415,413,415,413,11760
|
|
20240104,101700,178913064,414,415,416,414,41007
|
|
20240104,101600,161927727,415,415,415,415,305
|
|
20240104,101500,161801152,415,415,415,415,726
|
|
20240104,101400,161499862,415,415,415,415,2350
|
|
20240104,101300,160524612,415,415,415,414,1203
|
|
20240104,101200,160025559,415,415,415,415,87
|
|
20240104,101100,159989454,414,414,414,414,1953
|
|
20240104,101000,159180912,414,415,415,414,1002
|
|
20240104,100900,158766082,415,415,415,415,2612
|
|
20240104,100800,157682102,416,416,416,416,80
|
|
20240104,100700,157648822,416,416,416,416,0
|
|
20240104,100600,157648822,416,416,416,414,1572
|
|
20240104,100500,156995234,416,415,416,415,3142
|
|
20240104,100400,155690147,414,415,415,414,18872
|
|
20240104,100300,147872266,415,416,416,415,164
|
|
20240104,100200,147804184,416,415,416,414,531
|
|
20240104,100100,147583816,415,415,415,415,1108
|
|
20240104,100000,147123996,415,415,416,414,5013
|
|
20240104,095900,145048599,414,415,415,414,325
|
|
20240104,095800,144913872,415,415,417,414,3022
|
|
20240104,095700,143659762,415,415,415,415,2720
|
|
20240104,095600,142530962,415,415,415,415,2484
|
|
20240104,095500,141500102,415,418,418,415,18537
|
|
20240104,095400,133807095,416,419,419,416,430
|
|
20240104,095300,133627855,416,419,419,416,102
|
|
20240104,095200,133585420,416,416,416,416,1216
|
|
20240104,095100,133079564,419,419,419,416,21012
|
|
20240104,095000,124335536,416,415,416,415,16910
|
|
20240104,094900,117312976,416,416,416,416,1090
|
|
20240104,094800,116859536,416,417,417,416,615
|
|
20240104,094700,116603258,417,416,417,416,64
|
|
20240104,094600,116576572,419,419,419,419,1
|
|
20240104,094500,116576153,418,418,418,418,8
|
|
20240104,094400,116572809,418,416,418,416,4787
|
|
20240104,094300,114576023,416,416,416,416,210
|
|
20240104,094200,114488663,416,415,416,415,3067
|
|
20240104,094100,113215791,416,416,416,416,2551
|
|
20240104,094000,112154575,416,418,418,416,347
|
|
20240104,093900,112009551,418,418,418,418,0
|
|
20240104,093800,112009551,418,416,418,416,2617
|
|
20240104,093700,110920871,416,416,416,415,3531
|
|
20240104,093600,109452078,416,415,416,415,10924
|
|
20240104,093500,104918617,415,416,416,415,11276
|
|
20240104,093400,100238976,416,416,416,416,7
|
|
20240104,093300,100236064,416,415,417,415,244
|
|
20240104,093200,100134801,418,415,418,414,22014
|
|
20240104,093100,91018983,415,415,418,415,11540
|
|
20240104,093000,86228245,416,417,418,416,1299
|
|
20240104,092900,85687855,418,416,418,416,66
|
|
20240104,092800,85660397,417,419,419,417,2022
|
|
20240104,092700,84817201,415,419,419,415,11810
|
|
20240104,092600,79897231,419,417,419,417,59
|
|
20240104,092500,79872626,419,419,419,419,1058
|
|
20240104,092400,79429324,419,419,419,419,1000
|
|
20240104,092300,79010324,420,419,420,419,12000
|
|
20240104,092200,73972324,420,418,420,415,12635
|
|
20240104,092100,68710888,418,417,418,416,2970
|
|
20240104,092000,67475259,417,417,417,416,14339
|
|
20240104,091900,61497107,417,416,419,416,10046
|
|
20240104,091800,57311966,416,419,419,415,5981
|
|
20240104,091700,54829670,415,417,417,415,14760
|
|
20240104,091600,48695081,417,417,417,417,17123
|
|
20240104,091500,41554790,420,420,420,420,300
|
|
20240104,091400,41428790,420,417,421,415,28051
|
|
20240104,091300,29763476,417,418,418,417,349
|
|
20240104,091200,29617703,417,419,419,417,26
|
|
20240104,091100,29606859,416,419,419,416,6079
|
|
20240104,091000,27074029,421,421,421,417,160
|
|
20240104,090900,27007069,416,416,416,416,1000
|
|
20240104,090800,26591069,416,419,421,416,10194
|
|
20240104,090700,22334552,420,417,423,417,5657
|
|
20240104,090600,19971073,417,423,423,417,10407
|
|
20240104,090500,15625662,423,419,423,417,10001
|
|
20240104,090400,11448149,419,419,422,419,2416
|
|
20240104,090300,10435815,423,418,423,418,154
|
|
20240104,090200,10370683,418,418,421,417,8654
|
|
20240104,090100,6758222,417,422,426,417,13276
|
|
20240104,090000,1180454,423,426,426,423,2778
|