716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,205300,220773200,408,408,408,408,2666
|
|
20240108,205200,220773200,408,408,408,408,0
|
|
20240108,205100,220773200,408,408,408,408,0
|
|
20240108,205000,220773200,408,408,408,408,0
|
|
20240108,204900,220773200,408,408,408,408,0
|
|
20240108,204800,220773200,408,408,408,408,0
|
|
20240108,204700,220773200,408,408,408,408,0
|
|
20240108,204600,220773200,408,408,408,408,0
|
|
20240108,204500,220773200,408,408,408,408,0
|
|
20240108,204400,220773200,408,408,408,408,0
|
|
20240108,204300,220773200,408,408,408,408,0
|
|
20240108,204200,220773200,408,408,408,408,0
|
|
20240108,204100,220773200,408,408,408,408,0
|
|
20240108,204000,220773200,408,408,408,408,0
|
|
20240108,203900,220773200,408,408,408,408,0
|
|
20240108,203800,220773200,408,408,408,408,0
|
|
20240108,203700,220773200,408,408,408,408,0
|
|
20240108,203600,220773200,408,408,408,408,0
|
|
20240108,203500,220773200,408,408,408,408,0
|
|
20240108,203400,220773200,408,408,408,408,0
|
|
20240108,203300,220773200,408,408,408,408,0
|
|
20240108,203200,220773200,408,408,408,408,0
|
|
20240108,203100,220773200,408,408,408,408,0
|
|
20240108,203000,220773200,408,408,408,408,0
|
|
20240108,202900,220773200,408,408,408,408,0
|
|
20240108,202800,220773200,408,408,408,408,0
|
|
20240108,202700,220773200,408,408,408,408,0
|
|
20240108,202600,220773200,408,408,408,408,0
|
|
20240108,202500,220773200,408,408,408,408,0
|
|
20240108,202400,220773200,408,408,408,408,0
|
|
20240108,202300,220773200,408,408,408,408,2666
|
|
20240108,202200,220773200,408,408,408,408,0
|
|
20240108,202100,220773200,408,408,408,408,0
|
|
20240108,202000,220773200,408,408,408,408,0
|
|
20240108,201900,220773200,408,408,408,408,0
|
|
20240108,201800,220773200,408,408,408,408,0
|
|
20240108,201700,220773200,408,408,408,408,0
|
|
20240108,201600,220773200,408,408,408,408,0
|
|
20240108,201500,220773200,408,408,408,408,0
|
|
20240108,201400,220773200,408,408,408,408,0
|
|
20240108,201300,220773200,408,408,408,408,0
|
|
20240108,201200,220773200,408,408,408,408,0
|
|
20240108,201100,220773200,408,408,408,408,0
|
|
20240108,201000,220773200,408,408,408,408,0
|
|
20240108,200900,220773200,408,408,408,408,0
|
|
20240108,200800,220773200,408,408,408,408,0
|
|
20240108,200700,220773200,408,408,408,408,0
|
|
20240108,200600,220773200,408,408,408,408,0
|
|
20240108,200500,220773200,408,408,408,408,0
|
|
20240108,200400,220773200,408,408,408,408,0
|
|
20240108,200300,220773200,408,408,408,408,0
|
|
20240108,200200,220773200,408,408,408,408,0
|
|
20240108,200100,220773200,408,408,408,408,0
|
|
20240108,200000,220773200,408,408,408,408,0
|
|
20240108,195900,220773200,408,408,408,408,0
|
|
20240108,195800,220773200,408,408,408,408,0
|
|
20240108,195700,220773200,408,408,408,408,0
|
|
20240108,195600,220773200,408,408,408,408,0
|
|
20240108,195500,220773200,408,408,408,408,0
|
|
20240108,195400,220773200,408,408,408,408,0
|
|
20240108,195300,220773200,408,408,408,408,2666
|
|
20240108,195200,220773200,408,408,408,408,0
|
|
20240108,195100,220773200,408,408,408,408,0
|
|
20240108,195000,220773200,408,408,408,408,0
|
|
20240108,194900,220773200,408,408,408,408,0
|
|
20240108,194800,220773200,408,408,408,408,0
|
|
20240108,194700,220773200,408,408,408,408,0
|
|
20240108,194600,220773200,408,408,408,408,0
|
|
20240108,194500,220773200,408,408,408,408,0
|
|
20240108,194400,220773200,408,408,408,408,0
|
|
20240108,194300,220773200,408,408,408,408,0
|
|
20240108,194200,220773200,408,408,408,408,0
|
|
20240108,194100,220773200,408,408,408,408,0
|
|
20240108,194000,220773200,408,408,408,408,0
|
|
20240108,193900,220773200,408,408,408,408,0
|
|
20240108,193800,220773200,408,408,408,408,0
|
|
20240108,193700,220773200,408,408,408,408,0
|
|
20240108,193600,220773200,408,408,408,408,0
|
|
20240108,193500,220773200,408,408,408,408,0
|
|
20240108,193400,220773200,408,408,408,408,0
|
|
20240108,193300,220773200,408,408,408,408,0
|
|
20240108,193200,220773200,408,408,408,408,0
|
|
20240108,193100,220773200,408,408,408,408,0
|
|
20240108,193000,220773200,408,408,408,408,0
|
|
20240108,192900,220773200,408,408,408,408,0
|
|
20240108,192800,220773200,408,408,408,408,0
|
|
20240108,192700,220773200,408,408,408,408,0
|
|
20240108,192600,220773200,408,408,408,408,0
|
|
20240108,192500,220773200,408,408,408,408,0
|
|
20240108,192400,220773200,408,408,408,408,0
|
|
20240108,192300,220773200,408,408,408,408,2666
|
|
20240108,192200,220773200,408,408,408,408,0
|
|
20240108,192100,220773200,408,408,408,408,0
|
|
20240108,192000,220773200,408,408,408,408,0
|
|
20240108,191900,220773200,408,408,408,408,0
|
|
20240108,191800,220773200,408,408,408,408,0
|
|
20240108,191700,220773200,408,408,408,408,0
|
|
20240108,191600,220773200,408,408,408,408,0
|
|
20240108,191500,220773200,408,408,408,408,0
|
|
20240108,191400,220773200,408,408,408,408,0
|
|
20240108,191300,220773200,408,408,408,408,0
|
|
20240108,191200,220773200,408,408,408,408,0
|
|
20240108,191100,220773200,408,408,408,408,0
|
|
20240108,191000,220773200,408,408,408,408,0
|
|
20240108,190900,220773200,408,408,408,408,0
|
|
20240108,190800,220773200,408,408,408,408,0
|
|
20240108,190700,220773200,408,408,408,408,0
|
|
20240108,190600,220773200,408,408,408,408,0
|
|
20240108,190500,220773200,408,408,408,408,0
|
|
20240108,190400,220773200,408,408,408,408,0
|
|
20240108,190300,220773200,408,408,408,408,0
|
|
20240108,190200,220773200,408,408,408,408,0
|
|
20240108,190100,220773200,408,408,408,408,0
|
|
20240108,190000,220773200,408,408,408,408,0
|
|
20240108,185900,220773200,408,408,408,408,0
|
|
20240108,185800,220773200,408,408,408,408,0
|
|
20240108,185700,220773200,408,408,408,408,0
|
|
20240108,185600,220773200,408,408,408,408,0
|
|
20240108,185500,220773200,408,408,408,408,0
|
|
20240108,185400,220773200,408,408,408,408,0
|
|
20240108,185300,220773200,408,408,408,408,2666
|
|
20240108,185200,220773200,408,408,408,408,0
|
|
20240108,185100,220773200,408,408,408,408,0
|
|
20240108,185000,220773200,408,408,408,408,0
|
|
20240108,184900,220773200,408,408,408,408,0
|
|
20240108,184800,220773200,408,408,408,408,0
|
|
20240108,184700,220773200,408,408,408,408,0
|
|
20240108,184600,220773200,408,408,408,408,0
|
|
20240108,184500,220773200,408,408,408,408,0
|
|
20240108,184400,220773200,408,408,408,408,0
|
|
20240108,184300,220773200,408,408,408,408,0
|
|
20240108,184200,220773200,408,408,408,408,0
|
|
20240108,184100,220773200,408,408,408,408,0
|
|
20240108,184000,220773200,408,408,408,408,0
|
|
20240108,183900,220773200,408,408,408,408,0
|
|
20240108,183800,220773200,408,408,408,408,0
|
|
20240108,183700,220773200,408,408,408,408,0
|
|
20240108,183600,220773200,408,408,408,408,0
|
|
20240108,183500,220773200,408,408,408,408,0
|
|
20240108,183400,220773200,408,408,408,408,0
|
|
20240108,183300,220773200,408,408,408,408,0
|
|
20240108,183200,220773200,408,408,408,408,0
|
|
20240108,183100,220773200,408,408,408,408,0
|
|
20240108,183000,220773200,408,408,408,408,0
|
|
20240108,182900,220773200,408,408,408,408,0
|
|
20240108,182800,220773200,408,408,408,408,0
|
|
20240108,182700,220773200,408,408,408,408,0
|
|
20240108,182600,220773200,408,408,408,408,0
|
|
20240108,182500,220773200,408,408,408,408,0
|
|
20240108,182400,220773200,408,408,408,408,0
|
|
20240108,182300,220773200,408,408,408,408,2666
|
|
20240108,182200,220773200,408,408,408,408,0
|
|
20240108,182100,220773200,408,408,408,408,0
|
|
20240108,182000,220773200,408,408,408,408,0
|
|
20240108,181900,220773200,408,408,408,408,0
|
|
20240108,181800,220773200,408,408,408,408,0
|
|
20240108,181700,220773200,408,408,408,408,0
|
|
20240108,181600,220773200,408,408,408,408,0
|
|
20240108,181500,220773200,408,408,408,408,0
|
|
20240108,181400,220773200,408,408,408,408,0
|
|
20240108,181300,220773200,408,408,408,408,0
|
|
20240108,181200,220773200,408,408,408,408,0
|
|
20240108,181100,220773200,408,408,408,408,0
|
|
20240108,181000,220773200,408,408,408,408,0
|
|
20240108,180900,220773200,408,408,408,408,0
|
|
20240108,180800,220773200,408,408,408,408,0
|
|
20240108,180700,220773200,408,408,408,408,0
|
|
20240108,180600,220773200,408,408,408,408,0
|
|
20240108,180500,220773200,408,408,408,408,0
|
|
20240108,180400,220773200,408,408,408,408,0
|
|
20240108,180300,220773200,408,408,408,408,0
|
|
20240108,180200,220773200,408,408,408,408,0
|
|
20240108,180100,220773200,408,408,408,408,0
|
|
20240108,180000,220773200,408,408,408,408,0
|
|
20240108,175900,220773200,408,408,408,408,0
|
|
20240108,175800,220773200,408,408,408,408,0
|
|
20240108,175700,220773200,408,408,408,408,0
|
|
20240108,175600,220773200,408,408,408,408,0
|
|
20240108,175500,220773200,408,408,408,408,0
|
|
20240108,175400,220773200,408,408,408,408,0
|
|
20240108,175300,220773200,408,408,408,408,2666
|
|
20240108,175200,220773200,408,408,408,408,0
|
|
20240108,175100,220773200,408,408,408,408,0
|
|
20240108,175000,220773200,408,408,408,408,0
|
|
20240108,174900,220773200,408,408,408,408,0
|
|
20240108,174800,220773200,408,408,408,408,0
|
|
20240108,174700,220773200,408,408,408,408,0
|
|
20240108,174600,220773200,408,408,408,408,0
|
|
20240108,174500,220773200,408,408,408,408,0
|
|
20240108,174400,220773200,408,408,408,408,0
|
|
20240108,174300,220773200,408,408,408,408,0
|
|
20240108,174200,220773200,408,408,408,408,0
|
|
20240108,174100,220773200,408,408,408,408,0
|
|
20240108,174000,220773200,408,408,408,408,0
|
|
20240108,173900,220773200,408,408,408,408,0
|
|
20240108,173800,220773200,408,408,408,408,0
|
|
20240108,173700,220773200,408,408,408,408,0
|
|
20240108,173600,220773200,408,408,408,408,0
|
|
20240108,173500,220773200,408,408,408,408,0
|
|
20240108,173400,220773200,408,408,408,408,0
|
|
20240108,173300,220773200,408,408,408,408,0
|
|
20240108,173200,220773200,408,408,408,408,0
|
|
20240108,173100,220773200,408,408,408,408,0
|
|
20240108,173000,220773200,408,408,408,408,0
|
|
20240108,172900,220773200,408,408,408,408,0
|
|
20240108,172800,220773200,408,408,408,408,0
|
|
20240108,172700,220773200,408,408,408,408,0
|
|
20240108,172600,220773200,408,408,408,408,0
|
|
20240108,172500,220773200,408,408,408,408,0
|
|
20240108,172400,220773200,408,408,408,408,0
|
|
20240108,172300,220773200,408,408,408,408,2666
|
|
20240108,172200,220773200,408,408,408,408,0
|
|
20240108,172100,220773200,408,408,408,408,0
|
|
20240108,172000,220773200,408,408,408,408,0
|
|
20240108,171900,220773200,408,408,408,408,0
|
|
20240108,171800,220773200,408,408,408,408,0
|
|
20240108,171700,220773200,408,408,408,408,0
|
|
20240108,171600,220773200,408,408,408,408,0
|
|
20240108,171500,220773200,408,408,408,408,0
|
|
20240108,171400,220773200,408,408,408,408,0
|
|
20240108,171300,220773200,408,408,408,408,0
|
|
20240108,171200,220773200,408,408,408,408,0
|
|
20240108,171100,220773200,408,408,408,408,0
|
|
20240108,171000,220773200,408,408,408,408,0
|
|
20240108,170900,220773200,408,408,408,408,0
|
|
20240108,170800,220773200,408,408,408,408,0
|
|
20240108,170700,220773200,408,408,408,408,0
|
|
20240108,170600,220773200,408,408,408,408,0
|
|
20240108,170500,220773200,408,408,408,408,0
|
|
20240108,170400,220773200,408,408,408,408,0
|
|
20240108,170300,220773200,408,408,408,408,0
|
|
20240108,170200,220773200,408,408,408,408,0
|
|
20240108,170100,220773200,408,408,408,408,0
|
|
20240108,170000,220773200,408,408,408,408,0
|
|
20240108,165900,220773200,408,408,408,408,0
|
|
20240108,165800,220773200,408,408,408,408,0
|
|
20240108,165700,220773200,408,408,408,408,0
|
|
20240108,165600,220773200,408,408,408,408,0
|
|
20240108,165500,220773200,408,408,408,408,0
|
|
20240108,165400,220773200,408,408,408,408,0
|
|
20240108,165300,220773200,408,408,408,408,2666
|
|
20240108,165200,220773200,408,408,408,408,0
|
|
20240108,165100,220773200,408,408,408,408,0
|
|
20240108,165000,220773200,408,408,408,408,0
|
|
20240108,164900,220773200,408,408,408,408,0
|
|
20240108,164800,220773200,408,408,408,408,0
|
|
20240108,164700,220773200,408,408,408,408,0
|
|
20240108,164600,220773200,408,408,408,408,0
|
|
20240108,164500,220773200,408,408,408,408,0
|
|
20240108,164400,220773200,408,408,408,408,0
|
|
20240108,164300,220773200,408,408,408,408,0
|
|
20240108,164200,220773200,408,408,408,408,0
|
|
20240108,164100,220773200,408,408,408,408,0
|
|
20240108,164000,220773200,408,408,408,408,0
|
|
20240108,163900,220773200,408,408,408,408,0
|
|
20240108,163800,220773200,408,408,408,408,0
|
|
20240108,163700,220773200,408,408,408,408,0
|
|
20240108,163600,220773200,408,408,408,408,0
|
|
20240108,163500,220773200,408,408,408,408,0
|
|
20240108,163400,220773200,408,408,408,408,0
|
|
20240108,163300,220773200,408,408,408,408,0
|
|
20240108,163200,220773200,408,408,408,408,0
|
|
20240108,163100,220773200,408,408,408,408,0
|
|
20240108,163000,220773200,408,408,408,408,0
|
|
20240108,162900,220773200,408,408,408,408,0
|
|
20240108,162800,220773200,408,408,408,408,0
|
|
20240108,162700,220773200,408,408,408,408,0
|
|
20240108,162600,220773200,408,408,408,408,0
|
|
20240108,162500,220773200,408,408,408,408,0
|
|
20240108,162400,220773200,408,408,408,408,0
|
|
20240108,162300,220773200,408,408,408,408,2666
|
|
20240108,162200,220773200,408,408,408,408,0
|
|
20240108,162100,220773200,408,408,408,408,0
|
|
20240108,162000,220773200,408,408,408,408,0
|
|
20240108,161900,220773200,408,408,408,408,0
|
|
20240108,161800,220773200,408,408,408,408,0
|
|
20240108,161700,220773200,408,408,408,408,0
|
|
20240108,161600,220773200,408,408,408,408,0
|
|
20240108,161500,220773200,408,408,408,408,0
|
|
20240108,161400,220773200,408,408,408,408,0
|
|
20240108,161300,220773200,408,408,408,408,0
|
|
20240108,161200,220773200,408,408,408,408,0
|
|
20240108,161100,220773200,408,408,408,408,0
|
|
20240108,161000,220773200,408,408,408,408,0
|
|
20240108,160900,220773200,408,408,408,408,0
|
|
20240108,160800,220773200,408,408,408,408,0
|
|
20240108,160700,220773200,408,408,408,408,0
|
|
20240108,160600,220773200,408,408,408,408,0
|
|
20240108,160500,220773200,408,408,408,408,0
|
|
20240108,160400,220773200,408,408,408,408,0
|
|
20240108,160300,220773200,408,408,408,408,0
|
|
20240108,160200,220773200,408,408,408,408,0
|
|
20240108,160100,220773200,408,408,408,408,0
|
|
20240108,160000,220773200,408,408,408,408,0
|
|
20240108,155900,220773200,408,408,408,408,0
|
|
20240108,155800,220773200,408,408,408,408,0
|
|
20240108,155700,220773200,408,408,408,408,0
|
|
20240108,155600,220773200,408,408,408,408,0
|
|
20240108,155500,220773200,408,408,408,408,0
|
|
20240108,155400,220773200,408,408,408,408,0
|
|
20240108,155300,220773200,408,408,408,408,2666
|
|
20240108,155200,220773200,408,408,408,408,0
|
|
20240108,155100,220773200,408,408,408,408,0
|
|
20240108,155000,220773200,408,408,408,408,0
|
|
20240108,154900,220773200,408,408,408,408,0
|
|
20240108,154800,220773200,408,408,408,408,0
|
|
20240108,154700,220773200,408,408,408,408,0
|
|
20240108,154600,220773200,408,408,408,408,0
|
|
20240108,154500,220773200,408,408,408,408,0
|
|
20240108,154400,220773200,408,408,408,408,0
|
|
20240108,154300,220773200,408,408,408,408,0
|
|
20240108,154200,220773200,408,408,408,408,0
|
|
20240108,154100,220773200,408,408,408,408,0
|
|
20240108,154000,220773200,408,408,408,408,0
|
|
20240108,153900,220773200,408,408,408,408,0
|
|
20240108,153800,220773200,408,408,408,408,0
|
|
20240108,153700,220773200,408,408,408,408,0
|
|
20240108,153600,220773200,408,408,408,408,0
|
|
20240108,153500,220773200,408,408,408,408,0
|
|
20240108,153400,220773200,408,408,408,408,0
|
|
20240108,153300,220773200,408,408,408,408,0
|
|
20240108,153200,220773200,408,408,408,408,0
|
|
20240108,153100,220773200,408,408,408,408,0
|
|
20240108,153000,220773200,408,408,408,408,2666
|
|
20240108,152900,219685472,406,406,406,406,0
|
|
20240108,152800,219685472,406,406,406,406,0
|
|
20240108,152700,219685472,406,406,406,406,0
|
|
20240108,152600,219685472,406,406,406,406,0
|
|
20240108,152500,219685472,406,406,406,406,0
|
|
20240108,152400,219685472,406,406,406,406,0
|
|
20240108,152300,219685472,406,406,406,406,0
|
|
20240108,152200,219685472,406,406,406,406,0
|
|
20240108,152100,219685472,406,406,406,406,0
|
|
20240108,152000,219685472,406,406,406,406,0
|
|
20240108,151900,219685472,406,405,406,405,1681
|
|
20240108,151800,219003987,404,405,405,404,21000
|
|
20240108,151700,210515377,406,406,406,405,2058
|
|
20240108,151600,209681829,406,405,406,405,34
|
|
20240108,151500,209668055,406,406,406,406,408
|
|
20240108,151400,209502407,406,406,406,406,0
|
|
20240108,151300,209502407,406,406,406,406,0
|
|
20240108,151200,209502407,406,406,406,406,194
|
|
20240108,151100,209423643,406,406,406,406,1158
|
|
20240108,151000,208953495,406,406,406,406,3
|
|
20240108,150900,208952277,407,407,407,407,50
|
|
20240108,150800,208931927,406,406,406,406,246
|
|
20240108,150700,208832051,407,407,407,407,1231
|
|
20240108,150600,208331034,406,406,406,406,0
|
|
20240108,150500,208331034,406,406,406,406,270
|
|
20240108,150400,208221414,406,406,406,406,100
|
|
20240108,150300,208180814,406,407,407,406,47
|
|
20240108,150200,208161731,405,407,407,405,39555
|
|
20240108,150100,192117408,406,406,406,406,1
|
|
20240108,150000,192117002,407,407,407,407,23
|
|
20240108,145900,192107641,406,407,407,406,777
|
|
20240108,145800,191792152,407,407,407,407,108
|
|
20240108,145700,191748196,407,407,407,407,373
|
|
20240108,145600,191596385,407,407,407,407,39
|
|
20240108,145500,191580512,406,406,407,406,310
|
|
20240108,145400,191454552,406,407,407,406,1022
|
|
20240108,145300,191039598,407,407,407,407,0
|
|
20240108,145200,191039598,407,407,407,407,1808
|
|
20240108,145100,190303742,407,407,407,407,3193
|
|
20240108,145000,189004191,407,407,407,407,2
|
|
20240108,144900,189003377,407,406,407,406,94
|
|
20240108,144800,188965129,407,407,407,407,60
|
|
20240108,144700,188940709,407,407,407,407,40
|
|
20240108,144600,188924429,407,407,407,407,270
|
|
20240108,144500,188814539,406,406,406,406,85
|
|
20240108,144400,188780029,406,406,406,406,300
|
|
20240108,144300,188658229,406,406,407,406,315
|
|
20240108,144200,188530123,406,406,406,406,1144
|
|
20240108,144100,188065659,405,405,405,405,0
|
|
20240108,144000,188065659,405,405,405,405,0
|
|
20240108,143900,188065659,405,406,406,405,69
|
|
20240108,143800,188037695,406,406,406,406,109
|
|
20240108,143700,187993441,406,406,406,406,399
|
|
20240108,143600,187831447,405,405,405,405,589
|
|
20240108,143500,187592902,405,405,405,405,411
|
|
20240108,143400,187426447,405,405,405,405,300
|
|
20240108,143300,187304947,405,405,405,405,4681
|
|
20240108,143200,185409142,405,405,405,405,1
|
|
20240108,143100,185408737,405,406,406,405,1304
|
|
20240108,143000,184880607,405,406,406,405,256
|
|
20240108,142900,184776906,407,407,407,407,0
|
|
20240108,142800,184776906,407,407,407,407,2
|
|
20240108,142700,184776092,408,408,408,408,0
|
|
20240108,142600,184776092,408,408,408,408,0
|
|
20240108,142500,184776092,408,406,408,405,3005
|
|
20240108,142400,183557550,408,408,408,408,0
|
|
20240108,142300,183557550,408,408,408,408,20
|
|
20240108,142200,183549390,408,407,408,407,107
|
|
20240108,142100,183505784,407,407,407,407,3103
|
|
20240108,142000,182242863,407,407,407,407,0
|
|
20240108,141900,182242863,407,406,407,406,3378
|
|
20240108,141800,180870967,407,407,407,407,0
|
|
20240108,141700,180870967,407,407,407,407,0
|
|
20240108,141600,180870967,407,407,407,407,0
|
|
20240108,141500,180870967,407,407,407,407,50
|
|
20240108,141400,180850617,407,407,407,407,0
|
|
20240108,141300,180850617,407,407,407,407,105
|
|
20240108,141200,180807882,407,407,407,407,3
|
|
20240108,141100,180806661,407,407,407,407,245
|
|
20240108,141000,180706946,407,407,407,407,254
|
|
20240108,140900,180603568,407,407,407,407,0
|
|
20240108,140800,180603568,407,407,407,407,5
|
|
20240108,140700,180601533,408,408,408,408,0
|
|
20240108,140600,180601533,408,408,408,408,1
|
|
20240108,140500,180601125,404,404,404,404,0
|
|
20240108,140400,180601125,404,407,407,404,4657
|
|
20240108,140300,178716337,408,408,408,408,0
|
|
20240108,140200,178716337,408,408,408,408,0
|
|
20240108,140100,178716337,408,408,408,408,3
|
|
20240108,140000,178715113,408,408,408,408,0
|
|
20240108,135900,178715113,408,408,408,408,0
|
|
20240108,135800,178715113,408,408,408,408,0
|
|
20240108,135700,178715113,408,407,408,405,5
|
|
20240108,135600,178713079,408,408,408,408,0
|
|
20240108,135500,178713079,408,408,408,408,0
|
|
20240108,135400,178713079,408,408,408,408,70
|
|
20240108,135300,178684519,405,405,405,405,12
|
|
20240108,135200,178679659,405,405,405,405,1402
|
|
20240108,135100,178111849,405,405,405,405,4238
|
|
20240108,135000,176395459,405,406,406,405,12099
|
|
20240108,134900,171494799,408,407,408,407,15
|
|
20240108,134800,171488682,406,406,406,406,311
|
|
20240108,134700,171362416,406,406,406,406,678
|
|
20240108,134600,171087148,406,406,406,406,2480
|
|
20240108,134500,170080268,406,406,406,406,170
|
|
20240108,134400,170011248,406,406,406,406,1672
|
|
20240108,134300,169332416,406,406,406,406,0
|
|
20240108,134200,169332416,406,406,406,406,2421
|
|
20240108,134100,168349490,406,406,406,406,10
|
|
20240108,134000,168345430,406,406,406,406,235
|
|
20240108,133900,168250020,406,406,406,406,6042
|
|
20240108,133800,165796968,406,406,406,406,9
|
|
20240108,133700,165793314,406,406,406,406,0
|
|
20240108,133600,165793314,406,409,409,406,31
|
|
20240108,133500,165780668,409,409,409,409,0
|
|
20240108,133400,165780668,409,409,409,409,0
|
|
20240108,133300,165780668,409,409,409,409,21
|
|
20240108,133200,165772079,405,405,405,405,858
|
|
20240108,133100,165424589,405,405,405,405,0
|
|
20240108,133000,165424589,405,406,406,405,1258
|
|
20240108,132900,164914256,406,406,406,406,0
|
|
20240108,132800,164914256,406,406,406,406,100
|
|
20240108,132700,164873656,406,409,409,406,103
|
|
20240108,132600,164831829,409,409,409,409,1258
|
|
20240108,132500,164317307,410,410,410,410,0
|
|
20240108,132400,164317307,410,410,410,405,6083
|
|
20240108,132300,161823427,410,405,410,405,17002
|
|
20240108,132200,154865511,406,406,406,406,0
|
|
20240108,132100,154865511,406,406,406,406,10
|
|
20240108,132000,154861451,406,406,406,406,0
|
|
20240108,131900,154861451,406,406,406,406,37
|
|
20240108,131800,154846429,404,404,404,404,1971
|
|
20240108,131700,154050145,404,406,406,404,185
|
|
20240108,131600,153975403,406,406,406,406,40
|
|
20240108,131500,153959163,404,406,406,404,1330
|
|
20240108,131400,153420963,407,407,407,407,0
|
|
20240108,131300,153420963,407,407,407,407,300
|
|
20240108,131200,153298863,407,407,407,407,106
|
|
20240108,131100,153255721,408,408,408,408,1
|
|
20240108,131000,153255313,405,405,405,405,8629
|
|
20240108,130900,149760568,405,405,405,405,6573
|
|
20240108,130800,147098503,405,405,405,405,495
|
|
20240108,130700,146898028,405,406,407,405,311
|
|
20240108,130600,146771771,407,407,407,407,0
|
|
20240108,130500,146771771,407,407,407,407,6918
|
|
20240108,130400,143956145,407,407,407,407,0
|
|
20240108,130300,143956145,407,406,407,405,15503
|
|
20240108,130200,137660605,406,406,406,406,121
|
|
20240108,130100,137611479,406,406,406,406,1
|
|
20240108,130000,137611073,406,406,406,406,230
|
|
20240108,125900,137517693,405,405,405,405,1
|
|
20240108,125800,137517288,405,406,406,405,701
|
|
20240108,125700,137232683,405,405,405,405,0
|
|
20240108,125600,137232683,405,405,405,405,108
|
|
20240108,125500,137188943,406,406,406,406,146
|
|
20240108,125400,137129667,405,405,405,405,500
|
|
20240108,125300,136927167,406,406,406,406,1194
|
|
20240108,125200,136442403,406,406,406,406,10
|
|
20240108,125100,136438343,407,407,407,407,0
|
|
20240108,125000,136438343,407,407,407,407,214
|
|
20240108,124900,136351245,407,407,407,407,0
|
|
20240108,124800,136351245,407,407,407,407,0
|
|
20240108,124700,136351245,407,405,407,405,2
|
|
20240108,124600,136350433,407,407,407,407,0
|
|
20240108,124500,136350433,407,407,407,407,68
|
|
20240108,124400,136322757,407,406,407,406,142
|
|
20240108,124300,136265085,407,407,407,406,11
|
|
20240108,124200,136260613,407,407,407,407,0
|
|
20240108,124100,136260613,407,407,407,407,0
|
|
20240108,124000,136260613,407,407,407,407,1
|
|
20240108,123900,136260206,406,406,406,406,0
|
|
20240108,123800,136260206,406,406,406,406,22
|
|
20240108,123700,136251274,406,406,406,406,0
|
|
20240108,123600,136251274,406,406,406,406,11
|
|
20240108,123500,136246808,406,406,406,406,100
|
|
20240108,123400,136206208,407,407,407,405,624
|
|
20240108,123300,135952608,406,406,406,406,18
|
|
20240108,123200,135945300,406,406,406,406,100
|
|
20240108,123100,135904700,405,407,407,405,1254
|
|
20240108,123000,135395462,405,406,407,405,291
|
|
20240108,122900,135277030,406,406,406,406,15
|
|
20240108,122800,135270940,405,405,405,405,0
|
|
20240108,122700,135270940,405,405,405,405,679
|
|
20240108,122600,134995945,405,405,405,405,0
|
|
20240108,122500,134995945,405,404,405,404,103
|
|
20240108,122400,134954330,404,404,404,404,4330
|
|
20240108,122300,133205010,404,405,405,404,1306
|
|
20240108,122200,132676880,405,405,405,404,1053
|
|
20240108,122100,132251403,405,405,405,405,205
|
|
20240108,122000,132168378,405,407,407,405,13102
|
|
20240108,121900,126861868,407,407,407,407,0
|
|
20240108,121800,126861868,407,406,407,406,36
|
|
20240108,121700,126847251,407,407,407,407,1
|
|
20240108,121600,126846844,405,405,405,405,0
|
|
20240108,121500,126846844,405,405,405,405,0
|
|
20240108,121400,126846844,405,405,405,405,0
|
|
20240108,121300,126846844,405,407,407,405,103
|
|
20240108,121200,126805123,407,407,407,407,0
|
|
20240108,121100,126805123,407,406,407,406,3001
|
|
20240108,121000,125583717,407,407,407,407,0
|
|
20240108,120900,125583717,407,406,407,405,3152
|
|
20240108,120800,124307054,406,406,406,406,342
|
|
20240108,120700,124168202,406,406,406,406,239
|
|
20240108,120600,124071168,406,407,407,406,5923
|
|
20240108,120500,121665430,407,407,407,407,50
|
|
20240108,120400,121645080,407,407,407,407,50
|
|
20240108,120300,121624730,409,409,409,409,1
|
|
20240108,120200,121624321,407,407,407,407,0
|
|
20240108,120100,121624321,407,407,407,407,0
|
|
20240108,120000,121624321,407,408,408,407,406
|
|
20240108,115900,121459078,409,409,409,408,297
|
|
20240108,115800,121337606,410,410,410,410,0
|
|
20240108,115700,121337606,410,410,410,410,0
|
|
20240108,115600,121337606,410,410,410,410,0
|
|
20240108,115500,121337606,410,410,410,410,0
|
|
20240108,115400,121337606,410,410,410,410,0
|
|
20240108,115300,121337606,410,407,410,404,15131
|
|
20240108,115200,115204904,407,406,407,406,10180
|
|
20240108,115100,111068824,407,407,407,407,301
|
|
20240108,115000,110946317,407,407,408,407,494
|
|
20240108,114900,110745258,406,407,407,406,109
|
|
20240108,114800,110700904,407,407,407,407,1
|
|
20240108,114700,110700497,407,408,408,407,87
|
|
20240108,114600,110665087,407,406,407,406,5098
|
|
20240108,114500,108595136,408,407,408,407,1920
|
|
20240108,114400,107812776,408,408,408,408,41
|
|
20240108,114300,107796048,408,408,408,408,23
|
|
20240108,114200,107786664,408,408,408,406,806
|
|
20240108,114100,107459416,407,408,408,407,10001
|
|
20240108,114000,103389008,406,407,407,406,800
|
|
20240108,113900,103064177,406,406,406,406,0
|
|
20240108,113800,103064177,406,408,408,406,6283
|
|
20240108,113700,100510379,408,408,408,408,5001
|
|
20240108,113600,98469971,409,409,409,409,29
|
|
20240108,113500,98458110,409,409,409,409,0
|
|
20240108,113400,98458110,409,409,409,409,1923
|
|
20240108,113300,97671603,411,411,411,411,1
|
|
20240108,113200,97671192,411,411,411,411,0
|
|
20240108,113100,97671192,411,411,411,411,50
|
|
20240108,113000,97650642,411,411,411,411,70
|
|
20240108,112900,97621872,409,411,411,409,6
|
|
20240108,112800,97619408,411,410,411,410,7
|
|
20240108,112700,97616532,410,410,410,410,2458
|
|
20240108,112600,96608752,410,410,410,410,0
|
|
20240108,112500,96608752,410,409,410,409,2565
|
|
20240108,112400,95558386,410,410,410,410,1000
|
|
20240108,112300,95148386,411,411,411,411,1
|
|
20240108,112200,95147975,411,411,411,411,119
|
|
20240108,112100,95099066,411,411,411,411,179
|
|
20240108,112000,95025497,411,411,411,411,0
|
|
20240108,111900,95025497,411,411,411,411,21
|
|
20240108,111800,95016866,409,411,411,409,202
|
|
20240108,111700,94934244,411,411,411,411,0
|
|
20240108,111600,94934244,411,411,411,411,0
|
|
20240108,111500,94934244,411,410,411,410,153
|
|
20240108,111400,94871513,411,411,411,411,100
|
|
20240108,111300,94830413,411,411,411,411,1
|
|
20240108,111200,94830002,411,411,411,411,0
|
|
20240108,111100,94830002,411,411,411,411,1640
|
|
20240108,111000,94155962,411,411,411,411,1093
|
|
20240108,110900,93706739,411,411,411,411,546
|
|
20240108,110800,93482333,411,411,411,411,902
|
|
20240108,110700,93111611,411,411,411,411,200
|
|
20240108,110600,93029411,411,411,411,411,0
|
|
20240108,110500,93029411,411,410,411,408,5001
|
|
20240108,110400,90983950,411,411,411,411,1100
|
|
20240108,110300,90531850,411,410,411,410,211
|
|
20240108,110200,90445239,411,411,411,411,0
|
|
20240108,110100,90445239,411,410,411,410,7
|
|
20240108,110000,90442366,411,411,411,411,0
|
|
20240108,105900,90442366,411,411,411,411,0
|
|
20240108,105800,90442366,411,411,411,411,4
|
|
20240108,105700,90440722,411,411,411,411,10
|
|
20240108,105600,90436612,409,410,411,409,7779
|
|
20240108,105500,87248201,409,409,409,409,2006
|
|
20240108,105400,86427747,409,409,409,409,5
|
|
20240108,105300,86425702,408,408,408,408,0
|
|
20240108,105200,86425702,408,408,408,408,100
|
|
20240108,105100,86384902,408,408,408,408,680
|
|
20240108,105000,86107462,408,408,408,408,0
|
|
20240108,104900,86107462,408,409,409,408,567
|
|
20240108,104800,85875560,409,407,409,407,3550
|
|
20240108,104700,84424010,408,408,408,408,5
|
|
20240108,104600,84421970,408,408,408,408,3676
|
|
20240108,104500,82922162,408,408,408,408,10
|
|
20240108,104400,82918082,407,408,408,407,15
|
|
20240108,104300,82911965,408,408,408,408,591
|
|
20240108,104200,82670837,408,408,408,408,1
|
|
20240108,104100,82670429,409,409,409,409,51
|
|
20240108,104000,82649570,409,409,409,409,844
|
|
20240108,103900,82304374,410,410,410,410,0
|
|
20240108,103800,82304374,410,410,410,410,0
|
|
20240108,103700,82304374,410,410,410,410,8
|
|
20240108,103600,82301094,410,410,410,410,0
|
|
20240108,103500,82301094,410,410,410,410,707
|
|
20240108,103400,82011224,410,410,410,410,0
|
|
20240108,103300,82011224,410,410,410,410,0
|
|
20240108,103200,82011224,410,411,411,409,219
|
|
20240108,103100,81921649,409,409,409,409,6
|
|
20240108,103000,81919195,409,409,409,409,0
|
|
20240108,102900,81919195,409,411,411,409,13522
|
|
20240108,102800,76387673,412,412,412,412,30
|
|
20240108,102700,76375313,412,411,412,411,3806
|
|
20240108,102600,74810088,410,410,410,410,288
|
|
20240108,102500,74692008,410,410,410,410,0
|
|
20240108,102400,74692008,410,410,410,410,4
|
|
20240108,102300,74690368,410,408,411,408,361
|
|
20240108,102200,74543024,408,408,408,408,7
|
|
20240108,102100,74540168,408,408,408,408,10
|
|
20240108,102000,74536088,409,408,409,408,2009
|
|
20240108,101900,73715377,407,408,408,407,513
|
|
20240108,101800,73506556,408,408,408,408,0
|
|
20240108,101700,73506556,408,409,409,408,1554
|
|
20240108,101600,72872124,408,408,408,408,0
|
|
20240108,101500,72872124,408,409,409,408,819
|
|
20240108,101400,72537962,410,410,410,410,170
|
|
20240108,101300,72468262,410,410,411,410,201
|
|
20240108,101200,72385841,410,410,410,410,9
|
|
20240108,101100,72382151,410,410,410,410,1
|
|
20240108,101000,72381741,405,411,411,405,15649
|
|
20240108,100900,66014493,411,411,411,411,3
|
|
20240108,100800,66013260,411,411,411,411,4
|
|
20240108,100700,66011616,410,409,410,409,18433
|
|
20240108,100600,58459866,407,407,407,407,1612
|
|
20240108,100500,57803782,407,409,409,407,2336
|
|
20240108,100400,56848958,409,409,409,409,0
|
|
20240108,100300,56848958,409,407,409,407,4591
|
|
20240108,100200,54977599,406,406,406,406,20
|
|
20240108,100100,54969479,406,406,406,406,645
|
|
20240108,100000,54707609,407,407,407,407,6
|
|
20240108,095900,54705167,406,406,406,406,0
|
|
20240108,095800,54705167,406,406,406,406,1376
|
|
20240108,095700,54146511,406,406,406,406,0
|
|
20240108,095600,54146511,406,406,406,406,0
|
|
20240108,095500,54146511,406,406,406,406,218
|
|
20240108,095400,54058003,406,406,406,406,0
|
|
20240108,095300,54058003,406,407,407,406,3
|
|
20240108,095200,54056784,408,408,408,408,0
|
|
20240108,095100,54056784,408,406,408,404,21337
|
|
20240108,095000,45430302,406,406,406,406,2
|
|
20240108,094900,45429490,406,406,406,406,100
|
|
20240108,094800,45388890,406,406,406,406,2822
|
|
20240108,094700,44243158,406,407,407,406,1406
|
|
20240108,094600,43672236,408,407,408,407,110
|
|
20240108,094500,43627456,408,408,408,408,99
|
|
20240108,094400,43587064,408,408,408,407,453
|
|
20240108,094300,43402570,406,408,409,406,3667
|
|
20240108,094200,41910107,408,408,408,408,126
|
|
20240108,094100,41858699,408,408,408,408,3
|
|
20240108,094000,41857475,408,406,408,406,531
|
|
20240108,093900,41641841,406,406,406,406,136
|
|
20240108,093800,41586625,406,406,406,405,680
|
|
20240108,093700,41310745,406,405,406,405,2241
|
|
20240108,093600,40400999,406,406,406,406,0
|
|
20240108,093500,40400999,406,406,406,406,1638
|
|
20240108,093400,39735971,406,405,406,404,3280
|
|
20240108,093300,38407851,405,405,405,405,3540
|
|
20240108,093200,36974151,405,405,406,405,53
|
|
20240108,093100,36952683,405,407,407,405,4377
|
|
20240108,093000,35171434,407,407,407,406,7817
|
|
20240108,092900,31989930,405,405,405,405,365
|
|
20240108,092800,31842105,405,407,407,405,2001
|
|
20240108,092700,31030593,407,407,407,406,2270
|
|
20240108,092600,30108773,407,407,408,407,2210
|
|
20240108,092500,29209203,407,407,407,407,115
|
|
20240108,092400,29162398,407,407,407,406,131
|
|
20240108,092300,29109181,407,407,407,407,27
|
|
20240108,092200,29098192,407,408,408,407,16
|
|
20240108,092100,29091674,408,408,408,408,1
|
|
20240108,092000,29091266,405,406,406,405,5300
|
|
20240108,091900,26942756,405,405,405,405,0
|
|
20240108,091800,26942756,405,407,407,405,14000
|
|
20240108,091700,21264710,407,408,408,407,748
|
|
20240108,091600,20960221,408,407,408,407,347
|
|
20240108,091500,20818986,405,407,407,405,108
|
|
20240108,091400,20775193,405,405,405,405,4002
|
|
20240108,091300,19154383,406,406,406,406,591
|
|
20240108,091200,18914437,406,406,406,406,1870
|
|
20240108,091100,18155217,406,407,407,406,7700
|
|
20240108,091000,15028417,405,405,405,405,5799
|
|
20240108,090900,12679822,405,405,405,405,3649
|
|
20240108,090800,11201977,405,408,408,404,3359
|
|
20240108,090700,9840477,409,409,409,409,2060
|
|
20240108,090600,8997937,409,409,409,409,12
|
|
20240108,090500,8993029,407,407,407,407,10
|
|
20240108,090400,8988959,406,406,406,406,3074
|
|
20240108,090300,7740915,405,404,405,402,6018
|
|
20240108,090200,5312554,404,407,407,404,5495
|
|
20240108,090100,3086098,407,409,409,407,5006
|
|
20240108,090000,1047428,409,410,410,409,2555
|