716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,205300,333108055,422,422,422,422,5530
|
|
20240110,205200,333108055,422,422,422,422,0
|
|
20240110,205100,333108055,422,422,422,422,0
|
|
20240110,205000,333108055,422,422,422,422,0
|
|
20240110,204900,333108055,422,422,422,422,0
|
|
20240110,204800,333108055,422,422,422,422,0
|
|
20240110,204700,333108055,422,422,422,422,0
|
|
20240110,204600,333108055,422,422,422,422,0
|
|
20240110,204500,333108055,422,422,422,422,0
|
|
20240110,204400,333108055,422,422,422,422,0
|
|
20240110,204300,333108055,422,422,422,422,0
|
|
20240110,204200,333108055,422,422,422,422,0
|
|
20240110,204100,333108055,422,422,422,422,0
|
|
20240110,204000,333108055,422,422,422,422,0
|
|
20240110,203900,333108055,422,422,422,422,0
|
|
20240110,203800,333108055,422,422,422,422,0
|
|
20240110,203700,333108055,422,422,422,422,0
|
|
20240110,203600,333108055,422,422,422,422,0
|
|
20240110,203500,333108055,422,422,422,422,0
|
|
20240110,203400,333108055,422,422,422,422,0
|
|
20240110,203300,333108055,422,422,422,422,0
|
|
20240110,203200,333108055,422,422,422,422,0
|
|
20240110,203100,333108055,422,422,422,422,0
|
|
20240110,203000,333108055,422,422,422,422,0
|
|
20240110,202900,333108055,422,422,422,422,0
|
|
20240110,202800,333108055,422,422,422,422,0
|
|
20240110,202700,333108055,422,422,422,422,0
|
|
20240110,202600,333108055,422,422,422,422,0
|
|
20240110,202500,333108055,422,422,422,422,0
|
|
20240110,202400,333108055,422,422,422,422,0
|
|
20240110,202300,333108055,422,422,422,422,5530
|
|
20240110,202200,333108055,422,422,422,422,0
|
|
20240110,202100,333108055,422,422,422,422,0
|
|
20240110,202000,333108055,422,422,422,422,0
|
|
20240110,201900,333108055,422,422,422,422,0
|
|
20240110,201800,333108055,422,422,422,422,0
|
|
20240110,201700,333108055,422,422,422,422,0
|
|
20240110,201600,333108055,422,422,422,422,0
|
|
20240110,201500,333108055,422,422,422,422,0
|
|
20240110,201400,333108055,422,422,422,422,0
|
|
20240110,201300,333108055,422,422,422,422,0
|
|
20240110,201200,333108055,422,422,422,422,0
|
|
20240110,201100,333108055,422,422,422,422,0
|
|
20240110,201000,333108055,422,422,422,422,0
|
|
20240110,200900,333108055,422,422,422,422,0
|
|
20240110,200800,333108055,422,422,422,422,0
|
|
20240110,200700,333108055,422,422,422,422,0
|
|
20240110,200600,333108055,422,422,422,422,0
|
|
20240110,200500,333108055,422,422,422,422,0
|
|
20240110,200400,333108055,422,422,422,422,0
|
|
20240110,200300,333108055,422,422,422,422,0
|
|
20240110,200200,333108055,422,422,422,422,0
|
|
20240110,200100,333108055,422,422,422,422,0
|
|
20240110,200000,333108055,422,422,422,422,0
|
|
20240110,195900,333108055,422,422,422,422,0
|
|
20240110,195800,333108055,422,422,422,422,0
|
|
20240110,195700,333108055,422,422,422,422,0
|
|
20240110,195600,333108055,422,422,422,422,0
|
|
20240110,195500,333108055,422,422,422,422,0
|
|
20240110,195400,333108055,422,422,422,422,0
|
|
20240110,195300,333108055,422,422,422,422,5530
|
|
20240110,195200,333108055,422,422,422,422,0
|
|
20240110,195100,333108055,422,422,422,422,0
|
|
20240110,195000,333108055,422,422,422,422,0
|
|
20240110,194900,333108055,422,422,422,422,0
|
|
20240110,194800,333108055,422,422,422,422,0
|
|
20240110,194700,333108055,422,422,422,422,0
|
|
20240110,194600,333108055,422,422,422,422,0
|
|
20240110,194500,333108055,422,422,422,422,0
|
|
20240110,194400,333108055,422,422,422,422,0
|
|
20240110,194300,333108055,422,422,422,422,0
|
|
20240110,194200,333108055,422,422,422,422,0
|
|
20240110,194100,333108055,422,422,422,422,0
|
|
20240110,194000,333108055,422,422,422,422,0
|
|
20240110,193900,333108055,422,422,422,422,0
|
|
20240110,193800,333108055,422,422,422,422,0
|
|
20240110,193700,333108055,422,422,422,422,0
|
|
20240110,193600,333108055,422,422,422,422,0
|
|
20240110,193500,333108055,422,422,422,422,0
|
|
20240110,193400,333108055,422,422,422,422,0
|
|
20240110,193300,333108055,422,422,422,422,0
|
|
20240110,193200,333108055,422,422,422,422,0
|
|
20240110,193100,333108055,422,422,422,422,0
|
|
20240110,193000,333108055,422,422,422,422,0
|
|
20240110,192900,333108055,422,422,422,422,0
|
|
20240110,192800,333108055,422,422,422,422,0
|
|
20240110,192700,333108055,422,422,422,422,0
|
|
20240110,192600,333108055,422,422,422,422,0
|
|
20240110,192500,333108055,422,422,422,422,0
|
|
20240110,192400,333108055,422,422,422,422,0
|
|
20240110,192300,333108055,422,422,422,422,5530
|
|
20240110,192200,333108055,422,422,422,422,0
|
|
20240110,192100,333108055,422,422,422,422,0
|
|
20240110,192000,333108055,422,422,422,422,0
|
|
20240110,191900,333108055,422,422,422,422,0
|
|
20240110,191800,333108055,422,422,422,422,0
|
|
20240110,191700,333108055,422,422,422,422,0
|
|
20240110,191600,333108055,422,422,422,422,0
|
|
20240110,191500,333108055,422,422,422,422,0
|
|
20240110,191400,333108055,422,422,422,422,0
|
|
20240110,191300,333108055,422,422,422,422,0
|
|
20240110,191200,333108055,422,422,422,422,0
|
|
20240110,191100,333108055,422,422,422,422,0
|
|
20240110,191000,333108055,422,422,422,422,0
|
|
20240110,190900,333108055,422,422,422,422,0
|
|
20240110,190800,333108055,422,422,422,422,0
|
|
20240110,190700,333108055,422,422,422,422,0
|
|
20240110,190600,333108055,422,422,422,422,0
|
|
20240110,190500,333108055,422,422,422,422,0
|
|
20240110,190400,333108055,422,422,422,422,0
|
|
20240110,190300,333108055,422,422,422,422,0
|
|
20240110,190200,333108055,422,422,422,422,0
|
|
20240110,190100,333108055,422,422,422,422,0
|
|
20240110,190000,333108055,422,422,422,422,0
|
|
20240110,185900,333108055,422,422,422,422,0
|
|
20240110,185800,333108055,422,422,422,422,0
|
|
20240110,185700,333108055,422,422,422,422,0
|
|
20240110,185600,333108055,422,422,422,422,0
|
|
20240110,185500,333108055,422,422,422,422,0
|
|
20240110,185400,333108055,422,422,422,422,0
|
|
20240110,185300,333108055,422,422,422,422,5530
|
|
20240110,185200,333108055,422,422,422,422,0
|
|
20240110,185100,333108055,422,422,422,422,0
|
|
20240110,185000,333108055,422,422,422,422,0
|
|
20240110,184900,333108055,422,422,422,422,0
|
|
20240110,184800,333108055,422,422,422,422,0
|
|
20240110,184700,333108055,422,422,422,422,0
|
|
20240110,184600,333108055,422,422,422,422,0
|
|
20240110,184500,333108055,422,422,422,422,0
|
|
20240110,184400,333108055,422,422,422,422,0
|
|
20240110,184300,333108055,422,422,422,422,0
|
|
20240110,184200,333108055,422,422,422,422,0
|
|
20240110,184100,333108055,422,422,422,422,0
|
|
20240110,184000,333108055,422,422,422,422,0
|
|
20240110,183900,333108055,422,422,422,422,0
|
|
20240110,183800,333108055,422,422,422,422,0
|
|
20240110,183700,333108055,422,422,422,422,0
|
|
20240110,183600,333108055,422,422,422,422,0
|
|
20240110,183500,333108055,422,422,422,422,0
|
|
20240110,183400,333108055,422,422,422,422,0
|
|
20240110,183300,333108055,422,422,422,422,0
|
|
20240110,183200,333108055,422,422,422,422,0
|
|
20240110,183100,333108055,422,422,422,422,0
|
|
20240110,183000,333108055,422,422,422,422,0
|
|
20240110,182900,333108055,422,422,422,422,0
|
|
20240110,182800,333108055,422,422,422,422,0
|
|
20240110,182700,333108055,422,422,422,422,0
|
|
20240110,182600,333108055,422,422,422,422,0
|
|
20240110,182500,333108055,422,422,422,422,0
|
|
20240110,182400,333108055,422,422,422,422,0
|
|
20240110,182300,333108055,422,422,422,422,5530
|
|
20240110,182200,333108055,422,422,422,422,0
|
|
20240110,182100,333108055,422,422,422,422,0
|
|
20240110,182000,333108055,422,422,422,422,0
|
|
20240110,181900,333108055,422,422,422,422,0
|
|
20240110,181800,333108055,422,422,422,422,0
|
|
20240110,181700,333108055,422,422,422,422,0
|
|
20240110,181600,333108055,422,422,422,422,0
|
|
20240110,181500,333108055,422,422,422,422,0
|
|
20240110,181400,333108055,422,422,422,422,0
|
|
20240110,181300,333108055,422,422,422,422,0
|
|
20240110,181200,333108055,422,422,422,422,0
|
|
20240110,181100,333108055,422,422,422,422,0
|
|
20240110,181000,333108055,422,422,422,422,0
|
|
20240110,180900,333108055,422,422,422,422,0
|
|
20240110,180800,333108055,422,422,422,422,0
|
|
20240110,180700,333108055,422,422,422,422,0
|
|
20240110,180600,333108055,422,422,422,422,0
|
|
20240110,180500,333108055,422,422,422,422,0
|
|
20240110,180400,333108055,422,422,422,422,0
|
|
20240110,180300,333108055,422,422,422,422,0
|
|
20240110,180200,333108055,422,422,422,422,0
|
|
20240110,180100,333108055,422,422,422,422,0
|
|
20240110,180000,333108055,422,422,422,422,0
|
|
20240110,175900,333108055,422,422,422,422,0
|
|
20240110,175800,333108055,422,422,422,422,0
|
|
20240110,175700,333108055,422,422,422,422,0
|
|
20240110,175600,333108055,422,422,422,422,0
|
|
20240110,175500,333108055,422,422,422,422,0
|
|
20240110,175400,333108055,422,422,422,422,0
|
|
20240110,175300,333108055,422,422,422,422,5530
|
|
20240110,175200,333108055,422,422,422,422,0
|
|
20240110,175100,333108055,422,422,422,422,0
|
|
20240110,175000,333108055,422,422,422,422,0
|
|
20240110,174900,333108055,422,422,422,422,0
|
|
20240110,174800,333108055,422,422,422,422,0
|
|
20240110,174700,333108055,422,422,422,422,0
|
|
20240110,174600,333108055,422,422,422,422,0
|
|
20240110,174500,333108055,422,422,422,422,0
|
|
20240110,174400,333108055,422,422,422,422,0
|
|
20240110,174300,333108055,422,422,422,422,0
|
|
20240110,174200,333108055,422,422,422,422,0
|
|
20240110,174100,333108055,422,422,422,422,0
|
|
20240110,174000,333108055,422,422,422,422,0
|
|
20240110,173900,333108055,422,422,422,422,0
|
|
20240110,173800,333108055,422,422,422,422,0
|
|
20240110,173700,333108055,422,422,422,422,0
|
|
20240110,173600,333108055,422,422,422,422,0
|
|
20240110,173500,333108055,422,422,422,422,0
|
|
20240110,173400,333108055,422,422,422,422,0
|
|
20240110,173300,333108055,422,422,422,422,0
|
|
20240110,173200,333108055,422,422,422,422,0
|
|
20240110,173100,333108055,422,422,422,422,0
|
|
20240110,173000,333108055,422,422,422,422,0
|
|
20240110,172900,333108055,422,422,422,422,0
|
|
20240110,172800,333108055,422,422,422,422,0
|
|
20240110,172700,333108055,422,422,422,422,0
|
|
20240110,172600,333108055,422,422,422,422,0
|
|
20240110,172500,333108055,422,422,422,422,0
|
|
20240110,172400,333108055,422,422,422,422,0
|
|
20240110,172300,333108055,422,422,422,422,5530
|
|
20240110,172200,333108055,422,422,422,422,0
|
|
20240110,172100,333108055,422,422,422,422,0
|
|
20240110,172000,333108055,422,422,422,422,0
|
|
20240110,171900,333108055,422,422,422,422,0
|
|
20240110,171800,333108055,422,422,422,422,0
|
|
20240110,171700,333108055,422,422,422,422,0
|
|
20240110,171600,333108055,422,422,422,422,0
|
|
20240110,171500,333108055,422,422,422,422,0
|
|
20240110,171400,333108055,422,422,422,422,0
|
|
20240110,171300,333108055,422,422,422,422,0
|
|
20240110,171200,333108055,422,422,422,422,0
|
|
20240110,171100,333108055,422,422,422,422,0
|
|
20240110,171000,333108055,422,422,422,422,0
|
|
20240110,170900,333108055,422,422,422,422,0
|
|
20240110,170800,333108055,422,422,422,422,0
|
|
20240110,170700,333108055,422,422,422,422,0
|
|
20240110,170600,333108055,422,422,422,422,0
|
|
20240110,170500,333108055,422,422,422,422,0
|
|
20240110,170400,333108055,422,422,422,422,0
|
|
20240110,170300,333108055,422,422,422,422,0
|
|
20240110,170200,333108055,422,422,422,422,0
|
|
20240110,170100,333108055,422,422,422,422,0
|
|
20240110,170000,333108055,422,422,422,422,0
|
|
20240110,165900,333108055,422,422,422,422,0
|
|
20240110,165800,333108055,422,422,422,422,0
|
|
20240110,165700,333108055,422,422,422,422,0
|
|
20240110,165600,333108055,422,422,422,422,0
|
|
20240110,165500,333108055,422,422,422,422,0
|
|
20240110,165400,333108055,422,422,422,422,0
|
|
20240110,165300,333108055,422,422,422,422,5530
|
|
20240110,165200,333108055,422,422,422,422,0
|
|
20240110,165100,333108055,422,422,422,422,0
|
|
20240110,165000,333108055,422,422,422,422,0
|
|
20240110,164900,333108055,422,422,422,422,0
|
|
20240110,164800,333108055,422,422,422,422,0
|
|
20240110,164700,333108055,422,422,422,422,0
|
|
20240110,164600,333108055,422,422,422,422,0
|
|
20240110,164500,333108055,422,422,422,422,0
|
|
20240110,164400,333108055,422,422,422,422,0
|
|
20240110,164300,333108055,422,422,422,422,0
|
|
20240110,164200,333108055,422,422,422,422,0
|
|
20240110,164100,333108055,422,422,422,422,0
|
|
20240110,164000,333108055,422,422,422,422,0
|
|
20240110,163900,333108055,422,422,422,422,0
|
|
20240110,163800,333108055,422,422,422,422,0
|
|
20240110,163700,333108055,422,422,422,422,0
|
|
20240110,163600,333108055,422,422,422,422,0
|
|
20240110,163500,333108055,422,422,422,422,0
|
|
20240110,163400,333108055,422,422,422,422,0
|
|
20240110,163300,333108055,422,422,422,422,0
|
|
20240110,163200,333108055,422,422,422,422,0
|
|
20240110,163100,333108055,422,422,422,422,0
|
|
20240110,163000,333108055,422,422,422,422,0
|
|
20240110,162900,333108055,422,422,422,422,0
|
|
20240110,162800,333108055,422,422,422,422,0
|
|
20240110,162700,333108055,422,422,422,422,0
|
|
20240110,162600,333108055,422,422,422,422,0
|
|
20240110,162500,333108055,422,422,422,422,0
|
|
20240110,162400,333108055,422,422,422,422,0
|
|
20240110,162300,333108055,422,422,422,422,5530
|
|
20240110,162200,333108055,422,422,422,422,0
|
|
20240110,162100,333108055,422,422,422,422,0
|
|
20240110,162000,333108055,422,422,422,422,0
|
|
20240110,161900,333108055,422,422,422,422,0
|
|
20240110,161800,333108055,422,422,422,422,0
|
|
20240110,161700,333108055,422,422,422,422,0
|
|
20240110,161600,333108055,422,422,422,422,0
|
|
20240110,161500,333108055,422,422,422,422,0
|
|
20240110,161400,333108055,422,422,422,422,0
|
|
20240110,161300,333108055,422,422,422,422,0
|
|
20240110,161200,333108055,422,422,422,422,0
|
|
20240110,161100,333108055,422,422,422,422,0
|
|
20240110,161000,333108055,422,422,422,422,0
|
|
20240110,160900,333108055,422,422,422,422,0
|
|
20240110,160800,333108055,422,422,422,422,0
|
|
20240110,160700,333108055,422,422,422,422,0
|
|
20240110,160600,333108055,422,422,422,422,0
|
|
20240110,160500,333108055,422,422,422,422,0
|
|
20240110,160400,333108055,422,422,422,422,0
|
|
20240110,160300,333108055,422,422,422,422,0
|
|
20240110,160200,333108055,422,422,422,422,0
|
|
20240110,160100,333108055,422,422,422,422,0
|
|
20240110,160000,333108055,422,422,422,422,0
|
|
20240110,155900,333108055,422,422,422,422,0
|
|
20240110,155800,333108055,422,422,422,422,0
|
|
20240110,155700,333108055,422,422,422,422,0
|
|
20240110,155600,333108055,422,422,422,422,0
|
|
20240110,155500,333108055,422,422,422,422,0
|
|
20240110,155400,333108055,422,422,422,422,0
|
|
20240110,155300,333108055,422,422,422,422,5530
|
|
20240110,155200,333108055,422,422,422,422,0
|
|
20240110,155100,333108055,422,422,422,422,0
|
|
20240110,155000,333108055,422,422,422,422,0
|
|
20240110,154900,333108055,422,422,422,422,0
|
|
20240110,154800,333108055,422,422,422,422,0
|
|
20240110,154700,333108055,422,422,422,422,0
|
|
20240110,154600,333108055,422,422,422,422,0
|
|
20240110,154500,333108055,422,422,422,422,0
|
|
20240110,154400,333108055,422,422,422,422,0
|
|
20240110,154300,333108055,422,422,422,422,0
|
|
20240110,154200,333108055,422,422,422,422,0
|
|
20240110,154100,333108055,422,422,422,422,0
|
|
20240110,154000,333108055,422,422,422,422,0
|
|
20240110,153900,333108055,422,422,422,422,0
|
|
20240110,153800,333108055,422,422,422,422,0
|
|
20240110,153700,333108055,422,422,422,422,0
|
|
20240110,153600,333108055,422,422,422,422,0
|
|
20240110,153500,333108055,422,422,422,422,0
|
|
20240110,153400,333108055,422,422,422,422,0
|
|
20240110,153300,333108055,422,422,422,422,0
|
|
20240110,153200,333108055,422,422,422,422,0
|
|
20240110,153100,333108055,422,422,422,422,0
|
|
20240110,153000,333108055,422,422,422,422,5530
|
|
20240110,152900,330774395,423,423,423,423,0
|
|
20240110,152800,330774395,423,423,423,423,0
|
|
20240110,152700,330774395,423,423,423,423,0
|
|
20240110,152600,330774395,423,423,423,423,0
|
|
20240110,152500,330774395,423,423,423,423,0
|
|
20240110,152400,330774395,423,423,423,423,0
|
|
20240110,152300,330774395,423,423,423,423,0
|
|
20240110,152200,330774395,423,423,423,423,0
|
|
20240110,152100,330774395,423,423,423,423,0
|
|
20240110,152000,330774395,423,423,423,423,0
|
|
20240110,151900,330774395,423,422,423,422,2839
|
|
20240110,151800,329576237,422,422,422,422,20
|
|
20240110,151700,329567797,422,422,422,422,1955
|
|
20240110,151600,328742787,422,423,423,422,2416
|
|
20240110,151500,327723232,423,422,423,422,11
|
|
20240110,151400,327718581,423,423,423,423,112
|
|
20240110,151300,327671205,423,421,423,421,3211
|
|
20240110,151200,326316158,421,421,421,421,5
|
|
20240110,151100,326314053,421,421,421,421,27
|
|
20240110,151000,326302686,420,420,420,420,40
|
|
20240110,150900,326285886,421,421,421,421,454
|
|
20240110,150800,326094752,421,421,421,421,933
|
|
20240110,150700,325701959,421,421,421,420,390
|
|
20240110,150600,325537855,422,422,422,422,0
|
|
20240110,150500,325537855,422,422,422,422,0
|
|
20240110,150400,325537855,422,422,422,422,0
|
|
20240110,150300,325537855,422,422,422,422,24
|
|
20240110,150200,325527727,421,422,422,421,3206
|
|
20240110,150100,324177935,422,421,422,421,34
|
|
20240110,150000,324163588,421,421,421,421,0
|
|
20240110,145900,324163588,421,421,421,421,0
|
|
20240110,145800,324163588,421,421,421,421,500
|
|
20240110,145700,323953088,422,422,422,422,0
|
|
20240110,145600,323953088,422,421,422,421,780
|
|
20240110,145500,323624698,421,423,423,421,709
|
|
20240110,145400,323324809,423,423,423,423,0
|
|
20240110,145300,323324809,423,423,423,423,127
|
|
20240110,145200,323271088,423,423,423,423,3
|
|
20240110,145100,323269819,421,421,421,421,24
|
|
20240110,145000,323259715,421,423,423,421,1324
|
|
20240110,144900,322701035,423,423,423,423,1
|
|
20240110,144800,322700612,422,421,422,421,2497
|
|
20240110,144700,321648378,422,422,422,422,0
|
|
20240110,144600,321648378,422,422,422,422,12
|
|
20240110,144500,321643314,422,422,422,422,1000
|
|
20240110,144400,321221314,422,422,422,422,1789
|
|
20240110,144300,320466356,422,423,423,422,1378
|
|
20240110,144200,319884695,423,423,423,423,1733
|
|
20240110,144100,319151636,423,423,423,423,1001
|
|
20240110,144000,318728213,423,423,423,423,60
|
|
20240110,143900,318702833,423,423,423,423,602
|
|
20240110,143800,318448187,423,424,424,423,5512
|
|
20240110,143700,316111799,424,424,424,424,9336
|
|
20240110,143600,312153335,424,424,424,424,19064
|
|
20240110,143500,304070199,425,425,426,425,724
|
|
20240110,143400,303762498,425,425,425,424,126
|
|
20240110,143300,303709048,425,425,425,425,1160
|
|
20240110,143200,303216048,426,426,427,426,53
|
|
20240110,143100,303193456,425,425,425,425,1000
|
|
20240110,143000,302768456,425,424,425,424,115
|
|
20240110,142900,302719651,428,428,430,424,2358
|
|
20240110,142800,301711449,428,421,431,421,83283
|
|
20240110,142700,266296512,420,420,420,420,10000
|
|
20240110,142600,262096512,419,418,419,418,2229
|
|
20240110,142500,261164779,417,416,417,416,1693
|
|
20240110,142400,260459790,417,418,418,417,13668
|
|
20240110,142300,254760200,418,417,418,417,15941
|
|
20240110,142200,248112794,418,418,418,418,0
|
|
20240110,142100,248112794,418,418,419,418,1741
|
|
20240110,142000,247384153,418,416,418,416,929
|
|
20240110,141900,246996580,417,417,417,416,1021
|
|
20240110,141800,246570824,417,417,417,417,595
|
|
20240110,141700,246322709,417,417,417,417,0
|
|
20240110,141600,246322709,417,417,417,417,751
|
|
20240110,141500,246009542,417,417,417,417,45
|
|
20240110,141400,245990777,416,416,416,416,0
|
|
20240110,141300,245990777,416,416,416,416,0
|
|
20240110,141200,245990777,416,418,418,416,14151
|
|
20240110,141100,240076060,419,419,419,419,44
|
|
20240110,141000,240057624,419,419,419,419,15
|
|
20240110,140900,240051339,419,419,419,419,0
|
|
20240110,140800,240051339,419,417,419,417,6051
|
|
20240110,140700,237524456,416,416,416,416,1543
|
|
20240110,140600,236882568,414,415,415,414,1000
|
|
20240110,140500,236468051,414,414,414,414,1
|
|
20240110,140400,236467637,414,416,416,414,9241
|
|
20240110,140300,232633978,415,417,417,415,9592
|
|
20240110,140200,228652182,419,419,419,419,0
|
|
20240110,140100,228652182,419,419,419,419,0
|
|
20240110,140000,228652182,419,419,419,419,0
|
|
20240110,135900,228652182,419,419,419,419,122
|
|
20240110,135800,228601064,419,419,419,419,102
|
|
20240110,135700,228558326,419,419,419,419,0
|
|
20240110,135600,228558326,419,418,419,415,50001
|
|
20240110,135500,207780905,418,418,418,418,316
|
|
20240110,135400,207648817,418,418,418,418,130
|
|
20240110,135300,207594477,418,418,418,418,620
|
|
20240110,135200,207335317,419,419,419,419,2037
|
|
20240110,135100,206481814,422,422,422,422,0
|
|
20240110,135000,206481814,422,422,422,422,0
|
|
20240110,134900,206481814,422,422,422,422,0
|
|
20240110,134800,206481814,422,419,422,418,242
|
|
20240110,134700,206380652,419,419,419,419,10
|
|
20240110,134600,206376462,420,420,420,420,0
|
|
20240110,134500,206376462,420,420,420,420,0
|
|
20240110,134400,206376462,420,420,420,420,1
|
|
20240110,134300,206376042,418,419,419,418,372
|
|
20240110,134200,206220540,419,419,419,419,610
|
|
20240110,134100,205964950,419,420,420,419,299
|
|
20240110,134000,205839638,420,420,420,420,0
|
|
20240110,133900,205839638,420,420,420,420,1
|
|
20240110,133800,205839218,420,420,420,420,1
|
|
20240110,133700,205838798,422,422,422,422,0
|
|
20240110,133600,205838798,422,421,422,420,1513
|
|
20240110,133500,205200325,419,420,420,419,199
|
|
20240110,133400,205116940,420,420,420,420,0
|
|
20240110,133300,205116940,420,420,420,420,5
|
|
20240110,133200,205114840,420,420,420,420,2
|
|
20240110,133100,205114000,421,421,421,421,2
|
|
20240110,133000,205113158,421,421,421,421,0
|
|
20240110,132900,205113158,421,421,421,421,0
|
|
20240110,132800,205113158,421,421,421,421,0
|
|
20240110,132700,205113158,421,421,421,421,0
|
|
20240110,132600,205113158,421,421,421,421,0
|
|
20240110,132500,205113158,421,421,421,421,1021
|
|
20240110,132400,204683317,418,418,418,418,0
|
|
20240110,132300,204683317,418,418,418,418,0
|
|
20240110,132200,204683317,418,418,418,418,0
|
|
20240110,132100,204683317,418,418,418,418,0
|
|
20240110,132000,204683317,418,418,418,418,0
|
|
20240110,131900,204683317,418,418,418,418,0
|
|
20240110,131800,204683317,418,418,418,418,300
|
|
20240110,131700,204557917,418,419,419,418,2
|
|
20240110,131600,204557080,420,420,420,420,1
|
|
20240110,131500,204556660,417,417,418,417,20
|
|
20240110,131400,204548316,417,417,417,417,30
|
|
20240110,131300,204535806,421,421,421,421,1
|
|
20240110,131200,204535385,417,418,418,417,610
|
|
20240110,131100,204280945,416,419,419,416,21788
|
|
20240110,131000,195198804,418,418,418,418,0
|
|
20240110,130900,195198804,418,418,418,418,0
|
|
20240110,130800,195198804,418,418,418,418,0
|
|
20240110,130700,195198804,418,418,418,418,0
|
|
20240110,130600,195198804,418,420,420,418,10000
|
|
20240110,130500,191012593,421,422,422,421,11
|
|
20240110,130400,191007953,419,421,421,419,1757
|
|
20240110,130300,190270874,422,422,422,422,0
|
|
20240110,130200,190270874,422,422,422,422,0
|
|
20240110,130100,190270874,422,422,422,422,0
|
|
20240110,130000,190270874,422,422,422,422,0
|
|
20240110,125900,190270874,422,422,422,422,147
|
|
20240110,125800,190208840,422,422,422,422,2
|
|
20240110,125700,190207996,422,422,422,422,4
|
|
20240110,125600,190206308,422,422,422,422,2
|
|
20240110,125500,190205464,418,420,420,418,9194
|
|
20240110,125400,186352907,421,421,421,421,895
|
|
20240110,125300,185976112,421,421,421,421,0
|
|
20240110,125200,185976112,421,421,421,421,0
|
|
20240110,125100,185976112,421,421,421,421,0
|
|
20240110,125000,185976112,421,421,421,421,5
|
|
20240110,124900,185974007,421,421,421,421,2
|
|
20240110,124800,185973165,423,423,423,423,0
|
|
20240110,124700,185973165,423,423,423,423,0
|
|
20240110,124600,185973165,423,423,423,423,0
|
|
20240110,124500,185973165,423,423,423,423,1500
|
|
20240110,124400,185338665,423,423,423,423,49
|
|
20240110,124300,185317938,422,422,422,422,300
|
|
20240110,124200,185191338,422,423,423,422,1501
|
|
20240110,124100,184556416,423,423,423,423,0
|
|
20240110,124000,184556416,423,421,423,421,346
|
|
20240110,123900,184410748,421,421,421,421,8
|
|
20240110,123800,184407380,421,421,421,421,0
|
|
20240110,123700,184407380,421,421,421,421,1347
|
|
20240110,123600,183840293,421,421,421,421,0
|
|
20240110,123500,183840293,421,422,422,421,700
|
|
20240110,123400,183545503,422,422,422,422,0
|
|
20240110,123300,183545503,422,424,424,422,1003
|
|
20240110,123200,183122231,424,424,424,424,0
|
|
20240110,123100,183122231,424,424,424,424,0
|
|
20240110,123000,183122231,424,424,424,424,0
|
|
20240110,122900,183122231,424,424,424,424,5
|
|
20240110,122800,183120111,423,423,423,423,0
|
|
20240110,122700,183120111,423,423,423,423,0
|
|
20240110,122600,183120111,423,423,423,423,10
|
|
20240110,122500,183115881,423,423,423,423,1
|
|
20240110,122400,183115458,424,424,424,424,1
|
|
20240110,122300,183115034,424,424,424,424,1
|
|
20240110,122200,183114610,421,421,421,421,0
|
|
20240110,122100,183114610,421,421,421,421,1
|
|
20240110,122000,183114189,424,424,424,424,1
|
|
20240110,121900,183113765,421,421,421,421,1000
|
|
20240110,121800,182692765,421,422,422,421,4683
|
|
20240110,121700,180718782,424,424,424,424,0
|
|
20240110,121600,180718782,424,424,424,424,2
|
|
20240110,121500,180717934,424,424,424,424,1
|
|
20240110,121400,180717510,423,424,424,423,3
|
|
20240110,121300,180716239,424,424,424,424,0
|
|
20240110,121200,180716239,424,424,424,424,0
|
|
20240110,121100,180716239,424,424,424,424,1
|
|
20240110,121000,180715815,420,420,420,420,10000
|
|
20240110,120900,176515815,421,423,423,421,4278
|
|
20240110,120800,174712813,423,423,423,423,0
|
|
20240110,120700,174712813,423,423,423,423,505
|
|
20240110,120600,174499198,423,423,423,423,587
|
|
20240110,120500,174250897,423,423,423,423,0
|
|
20240110,120400,174250897,423,423,423,423,0
|
|
20240110,120300,174250897,423,424,424,423,2167
|
|
20240110,120200,173332292,424,424,424,424,0
|
|
20240110,120100,173332292,424,424,424,424,3
|
|
20240110,120000,173331020,423,423,423,423,80
|
|
20240110,115900,173297180,423,423,423,423,3
|
|
20240110,115800,173295911,424,424,424,424,101
|
|
20240110,115700,173253087,424,425,425,424,1484
|
|
20240110,115600,172623810,424,424,424,424,0
|
|
20240110,115500,172623810,424,424,424,424,59
|
|
20240110,115400,172598794,426,426,426,426,0
|
|
20240110,115300,172598794,426,424,426,424,246
|
|
20240110,115200,172494488,424,424,424,424,300
|
|
20240110,115100,172367288,426,426,426,426,0
|
|
20240110,115000,172367288,426,426,426,426,234
|
|
20240110,114900,172267604,426,426,426,426,1
|
|
20240110,114800,172267178,426,426,426,426,217
|
|
20240110,114700,172174736,425,425,425,425,0
|
|
20240110,114600,172174736,425,425,425,425,0
|
|
20240110,114500,172174736,425,425,425,425,104
|
|
20240110,114400,172130536,426,426,426,426,3
|
|
20240110,114300,172129258,426,426,426,426,0
|
|
20240110,114200,172129258,426,426,426,426,50
|
|
20240110,114100,172107958,426,426,426,426,0
|
|
20240110,114000,172107958,426,425,426,425,5240
|
|
20240110,113900,169880830,426,426,426,426,1093
|
|
20240110,113800,169415212,427,427,427,427,0
|
|
20240110,113700,169415212,427,427,427,427,38
|
|
20240110,113600,169398986,427,427,427,426,80
|
|
20240110,113500,169364876,427,427,427,427,0
|
|
20240110,113400,169364876,427,427,427,427,5
|
|
20240110,113300,169362741,427,427,427,427,20
|
|
20240110,113200,169354201,427,427,427,427,343
|
|
20240110,113100,169207740,427,427,427,427,4
|
|
20240110,113000,169206032,425,425,425,425,0
|
|
20240110,112900,169206032,425,425,425,425,0
|
|
20240110,112800,169206032,425,425,425,425,0
|
|
20240110,112700,169206032,425,426,426,425,4748
|
|
20240110,112600,167188130,425,425,425,425,0
|
|
20240110,112500,167188130,425,425,425,425,716
|
|
20240110,112400,166883830,424,424,424,424,0
|
|
20240110,112300,166883830,424,425,425,424,287
|
|
20240110,112200,166761858,425,425,425,425,179
|
|
20240110,112100,166685783,425,425,425,424,1217
|
|
20240110,112000,166168771,426,426,426,426,1
|
|
20240110,111900,166168345,427,426,427,426,62
|
|
20240110,111800,166141931,426,426,426,426,1
|
|
20240110,111700,166141505,425,425,425,425,0
|
|
20240110,111600,166141505,425,425,425,425,200
|
|
20240110,111500,166056505,425,425,425,425,0
|
|
20240110,111400,166056505,425,426,426,425,480
|
|
20240110,111300,165852244,427,425,427,425,247
|
|
20240110,111200,165747267,427,427,427,427,0
|
|
20240110,111100,165747267,427,427,427,427,8
|
|
20240110,111000,165743851,425,426,426,425,10145
|
|
20240110,110900,161422111,427,427,427,427,2706
|
|
20240110,110800,160266649,427,427,427,427,411
|
|
20240110,110700,160091152,425,425,425,425,0
|
|
20240110,110600,160091152,425,425,425,425,50
|
|
20240110,110500,160069902,425,425,425,425,25
|
|
20240110,110400,160059277,425,425,425,425,0
|
|
20240110,110300,160059277,425,426,426,425,1000
|
|
20240110,110200,159633941,426,426,426,426,0
|
|
20240110,110100,159633941,426,426,426,426,875
|
|
20240110,110000,159261191,426,426,426,426,4900
|
|
20240110,105900,157173791,428,428,428,428,1
|
|
20240110,105800,157173363,426,426,426,426,4100
|
|
20240110,105700,155426763,426,426,426,426,8829
|
|
20240110,105600,151665609,426,427,427,426,1250
|
|
20240110,105500,151133048,428,428,428,428,20
|
|
20240110,105400,151124488,424,427,428,424,12607
|
|
20240110,105300,145738772,427,425,427,425,11973
|
|
20240110,105200,140633721,423,424,424,423,4997
|
|
20240110,105100,138519984,424,422,424,422,14076
|
|
20240110,105000,132561958,421,421,421,421,0
|
|
20240110,104900,132561958,421,421,421,421,0
|
|
20240110,104800,132561958,421,421,421,421,0
|
|
20240110,104700,132561958,421,422,422,421,1002
|
|
20240110,104600,132139116,422,423,423,422,377
|
|
20240110,104500,131979901,422,422,422,422,1100
|
|
20240110,104400,131515701,424,422,424,422,22
|
|
20240110,104300,131506393,423,424,424,423,11
|
|
20240110,104200,131501739,425,424,425,424,104
|
|
20240110,104100,131457639,424,424,424,424,0
|
|
20240110,104000,131457639,424,425,425,424,39
|
|
20240110,103900,131441074,425,425,425,425,1000
|
|
20240110,103800,131016074,425,425,425,425,1
|
|
20240110,103700,131015649,424,424,424,424,10
|
|
20240110,103600,131011409,425,425,425,425,20
|
|
20240110,103500,131002909,425,425,425,425,1
|
|
20240110,103400,131002484,425,425,425,425,230
|
|
20240110,103300,130904734,425,425,425,425,0
|
|
20240110,103200,130904734,425,425,425,425,8
|
|
20240110,103100,130901334,425,425,425,425,0
|
|
20240110,103000,130901334,425,425,425,425,2000
|
|
20240110,102900,130051334,425,425,425,425,0
|
|
20240110,102800,130051334,425,425,425,425,1500
|
|
20240110,102700,129413834,425,425,425,425,406
|
|
20240110,102600,129241284,425,425,425,425,3
|
|
20240110,102500,129240009,422,422,422,422,0
|
|
20240110,102400,129240009,422,422,422,422,6
|
|
20240110,102300,129237477,421,420,421,420,821
|
|
20240110,102200,128891902,420,420,420,420,0
|
|
20240110,102100,128891902,420,420,420,420,334
|
|
20240110,102000,128751622,420,420,420,420,266
|
|
20240110,101900,128639902,420,420,420,420,30
|
|
20240110,101800,128627302,420,420,420,420,51
|
|
20240110,101700,128605882,417,417,417,417,400
|
|
20240110,101600,128439082,420,417,420,417,1407
|
|
20240110,101500,127852357,416,419,419,416,11525
|
|
20240110,101400,123048578,419,419,419,419,601
|
|
20240110,101300,122796759,420,420,420,420,11
|
|
20240110,101200,122792139,420,420,420,420,48
|
|
20240110,101100,122771979,420,420,420,420,432
|
|
20240110,101000,122590539,420,420,420,420,71
|
|
20240110,100900,122560719,420,419,420,419,18
|
|
20240110,100800,122553167,420,420,420,420,108
|
|
20240110,100700,122507807,420,419,420,419,371
|
|
20240110,100600,122352058,419,419,419,419,32
|
|
20240110,100500,122338650,418,420,420,418,125
|
|
20240110,100400,122286368,420,420,420,420,10
|
|
20240110,100300,122282168,418,419,419,418,6284
|
|
20240110,100200,119654912,419,421,421,419,4898
|
|
20240110,100100,117598773,421,421,421,421,180
|
|
20240110,100000,117522993,421,420,421,420,725
|
|
20240110,095900,117217798,420,421,421,420,2435
|
|
20240110,095800,116192703,421,422,422,421,1377
|
|
20240110,095700,115611733,423,423,423,423,3
|
|
20240110,095600,115610464,423,423,423,423,26
|
|
20240110,095500,115599466,421,421,421,421,0
|
|
20240110,095400,115599466,421,421,421,421,56
|
|
20240110,095300,115575890,421,423,425,421,4510
|
|
20240110,095200,113677154,421,422,422,421,830
|
|
20240110,095100,113327138,422,421,422,421,4980
|
|
20240110,095000,111230039,421,420,421,420,24989
|
|
20240110,094900,100734546,420,420,420,420,17
|
|
20240110,094800,100727406,420,418,420,416,5009
|
|
20240110,094700,98635333,417,419,419,417,3001
|
|
20240110,094600,97383830,419,419,419,419,0
|
|
20240110,094500,97383830,419,419,419,419,228
|
|
20240110,094400,97288298,419,420,420,419,113
|
|
20240110,094300,97240950,420,420,420,420,11
|
|
20240110,094200,97236330,420,420,420,419,1103
|
|
20240110,094100,96774070,420,417,420,417,1136
|
|
20240110,094000,96297286,417,420,420,417,680
|
|
20240110,093900,96013186,420,420,420,420,21
|
|
20240110,093800,96004366,420,420,420,416,152
|
|
20240110,093700,95940926,420,420,420,420,4
|
|
20240110,093600,95939246,420,420,420,420,20
|
|
20240110,093500,95930846,415,417,417,415,22959
|
|
20240110,093400,86383381,416,419,420,416,13745
|
|
20240110,093300,80644353,421,418,421,418,2
|
|
20240110,093200,80643514,418,418,418,418,0
|
|
20240110,093100,80643514,418,419,419,417,7402
|
|
20240110,093000,77550176,422,419,422,419,1002
|
|
20240110,092900,77130332,419,419,419,419,0
|
|
20240110,092800,77130332,419,419,419,419,16598
|
|
20240110,092700,70175770,420,420,420,420,220
|
|
20240110,092600,70083370,420,423,423,420,2242
|
|
20240110,092500,69141680,423,420,423,420,71
|
|
20240110,092400,69111797,420,420,420,420,1096
|
|
20240110,092300,68651477,420,425,425,420,259
|
|
20240110,092200,68541742,425,425,425,425,0
|
|
20240110,092100,68541742,425,420,425,419,11000
|
|
20240110,092000,63877813,422,422,422,421,98
|
|
20240110,091900,63836547,422,422,422,420,26
|
|
20240110,091800,63825605,423,424,424,419,14802
|
|
20240110,091700,57618917,424,420,424,419,808
|
|
20240110,091600,57279139,421,422,422,421,219
|
|
20240110,091500,57186928,422,422,422,422,2
|
|
20240110,091400,57186084,419,421,424,419,29997
|
|
20240110,091300,44595131,422,422,422,422,2
|
|
20240110,091200,44594287,421,423,423,421,16037
|
|
20240110,091100,37834732,423,424,424,423,1000
|
|
20240110,091000,37411730,425,425,425,425,0
|
|
20240110,090900,37411730,425,422,425,422,768
|
|
20240110,090800,37086240,423,422,423,422,182
|
|
20240110,090700,37009431,421,423,423,421,20999
|
|
20240110,090600,28138269,423,423,423,423,33
|
|
20240110,090500,28124310,422,426,426,422,20000
|
|
20240110,090400,19657341,426,426,427,426,4984
|
|
20240110,090300,17532007,426,428,428,426,15918
|
|
20240110,090200,10731675,430,427,430,427,1018
|
|
20240110,090100,10295608,427,430,430,427,2688
|
|
20240110,090000,9143695,430,433,440,430,21011
|