715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,205200,321736054,415,415,415,415,12034
|
|
20240112,205100,321736054,415,415,415,415,0
|
|
20240112,205000,321736054,415,415,415,415,0
|
|
20240112,204900,321736054,415,415,415,415,0
|
|
20240112,204800,321736054,415,415,415,415,0
|
|
20240112,204700,321736054,415,415,415,415,0
|
|
20240112,204600,321736054,415,415,415,415,0
|
|
20240112,204500,321736054,415,415,415,415,0
|
|
20240112,204400,321736054,415,415,415,415,0
|
|
20240112,204300,321736054,415,415,415,415,0
|
|
20240112,204200,321736054,415,415,415,415,0
|
|
20240112,204100,321736054,415,415,415,415,0
|
|
20240112,204000,321736054,415,415,415,415,0
|
|
20240112,203900,321736054,415,415,415,415,0
|
|
20240112,203800,321736054,415,415,415,415,0
|
|
20240112,203700,321736054,415,415,415,415,0
|
|
20240112,203600,321736054,415,415,415,415,0
|
|
20240112,203500,321736054,415,415,415,415,0
|
|
20240112,203400,321736054,415,415,415,415,0
|
|
20240112,203300,321736054,415,415,415,415,0
|
|
20240112,203200,321736054,415,415,415,415,0
|
|
20240112,203100,321736054,415,415,415,415,0
|
|
20240112,203000,321736054,415,415,415,415,0
|
|
20240112,202900,321736054,415,415,415,415,0
|
|
20240112,202800,321736054,415,415,415,415,0
|
|
20240112,202700,321736054,415,415,415,415,0
|
|
20240112,202600,321736054,415,415,415,415,0
|
|
20240112,202500,321736054,415,415,415,415,0
|
|
20240112,202400,321736054,415,415,415,415,0
|
|
20240112,202300,321736054,415,415,415,415,0
|
|
20240112,202200,321736054,415,415,415,415,12034
|
|
20240112,202100,321736054,415,415,415,415,0
|
|
20240112,202000,321736054,415,415,415,415,0
|
|
20240112,201900,321736054,415,415,415,415,0
|
|
20240112,201800,321736054,415,415,415,415,0
|
|
20240112,201700,321736054,415,415,415,415,0
|
|
20240112,201600,321736054,415,415,415,415,0
|
|
20240112,201500,321736054,415,415,415,415,0
|
|
20240112,201400,321736054,415,415,415,415,0
|
|
20240112,201300,321736054,415,415,415,415,0
|
|
20240112,201200,321736054,415,415,415,415,0
|
|
20240112,201100,321736054,415,415,415,415,0
|
|
20240112,201000,321736054,415,415,415,415,0
|
|
20240112,200900,321736054,415,415,415,415,0
|
|
20240112,200800,321736054,415,415,415,415,0
|
|
20240112,200700,321736054,415,415,415,415,0
|
|
20240112,200600,321736054,415,415,415,415,0
|
|
20240112,200500,321736054,415,415,415,415,0
|
|
20240112,200400,321736054,415,415,415,415,0
|
|
20240112,200300,321736054,415,415,415,415,0
|
|
20240112,200200,321736054,415,415,415,415,0
|
|
20240112,200100,321736054,415,415,415,415,0
|
|
20240112,200000,321736054,415,415,415,415,0
|
|
20240112,195900,321736054,415,415,415,415,0
|
|
20240112,195800,321736054,415,415,415,415,0
|
|
20240112,195700,321736054,415,415,415,415,0
|
|
20240112,195600,321736054,415,415,415,415,0
|
|
20240112,195500,321736054,415,415,415,415,0
|
|
20240112,195400,321736054,415,415,415,415,0
|
|
20240112,195300,321736054,415,415,415,415,0
|
|
20240112,195200,321736054,415,415,415,415,12034
|
|
20240112,195100,321736054,415,415,415,415,0
|
|
20240112,195000,321736054,415,415,415,415,0
|
|
20240112,194900,321736054,415,415,415,415,0
|
|
20240112,194800,321736054,415,415,415,415,0
|
|
20240112,194700,321736054,415,415,415,415,0
|
|
20240112,194600,321736054,415,415,415,415,0
|
|
20240112,194500,321736054,415,415,415,415,0
|
|
20240112,194400,321736054,415,415,415,415,0
|
|
20240112,194300,321736054,415,415,415,415,0
|
|
20240112,194200,321736054,415,415,415,415,0
|
|
20240112,194100,321736054,415,415,415,415,0
|
|
20240112,194000,321736054,415,415,415,415,0
|
|
20240112,193900,321736054,415,415,415,415,0
|
|
20240112,193800,321736054,415,415,415,415,0
|
|
20240112,193700,321736054,415,415,415,415,0
|
|
20240112,193600,321736054,415,415,415,415,0
|
|
20240112,193500,321736054,415,415,415,415,0
|
|
20240112,193400,321736054,415,415,415,415,0
|
|
20240112,193300,321736054,415,415,415,415,0
|
|
20240112,193200,321736054,415,415,415,415,0
|
|
20240112,193100,321736054,415,415,415,415,0
|
|
20240112,193000,321736054,415,415,415,415,0
|
|
20240112,192900,321736054,415,415,415,415,0
|
|
20240112,192800,321736054,415,415,415,415,0
|
|
20240112,192700,321736054,415,415,415,415,0
|
|
20240112,192600,321736054,415,415,415,415,0
|
|
20240112,192500,321736054,415,415,415,415,0
|
|
20240112,192400,321736054,415,415,415,415,0
|
|
20240112,192300,321736054,415,415,415,415,0
|
|
20240112,192200,321736054,415,415,415,415,12034
|
|
20240112,192100,321736054,415,415,415,415,0
|
|
20240112,192000,321736054,415,415,415,415,0
|
|
20240112,191900,321736054,415,415,415,415,0
|
|
20240112,191800,321736054,415,415,415,415,0
|
|
20240112,191700,321736054,415,415,415,415,0
|
|
20240112,191600,321736054,415,415,415,415,0
|
|
20240112,191500,321736054,415,415,415,415,0
|
|
20240112,191400,321736054,415,415,415,415,0
|
|
20240112,191300,321736054,415,415,415,415,0
|
|
20240112,191200,321736054,415,415,415,415,0
|
|
20240112,191100,321736054,415,415,415,415,0
|
|
20240112,191000,321736054,415,415,415,415,0
|
|
20240112,190900,321736054,415,415,415,415,0
|
|
20240112,190800,321736054,415,415,415,415,0
|
|
20240112,190700,321736054,415,415,415,415,0
|
|
20240112,190600,321736054,415,415,415,415,0
|
|
20240112,190500,321736054,415,415,415,415,0
|
|
20240112,190400,321736054,415,415,415,415,0
|
|
20240112,190300,321736054,415,415,415,415,0
|
|
20240112,190200,321736054,415,415,415,415,0
|
|
20240112,190100,321736054,415,415,415,415,0
|
|
20240112,190000,321736054,415,415,415,415,0
|
|
20240112,185900,321736054,415,415,415,415,0
|
|
20240112,185800,321736054,415,415,415,415,0
|
|
20240112,185700,321736054,415,415,415,415,0
|
|
20240112,185600,321736054,415,415,415,415,0
|
|
20240112,185500,321736054,415,415,415,415,0
|
|
20240112,185400,321736054,415,415,415,415,0
|
|
20240112,185300,321736054,415,415,415,415,0
|
|
20240112,185200,321736054,415,415,415,415,12034
|
|
20240112,185100,321736054,415,415,415,415,0
|
|
20240112,185000,321736054,415,415,415,415,0
|
|
20240112,184900,321736054,415,415,415,415,0
|
|
20240112,184800,321736054,415,415,415,415,0
|
|
20240112,184700,321736054,415,415,415,415,0
|
|
20240112,184600,321736054,415,415,415,415,0
|
|
20240112,184500,321736054,415,415,415,415,0
|
|
20240112,184400,321736054,415,415,415,415,0
|
|
20240112,184300,321736054,415,415,415,415,0
|
|
20240112,184200,321736054,415,415,415,415,0
|
|
20240112,184100,321736054,415,415,415,415,0
|
|
20240112,184000,321736054,415,415,415,415,0
|
|
20240112,183900,321736054,415,415,415,415,0
|
|
20240112,183800,321736054,415,415,415,415,0
|
|
20240112,183700,321736054,415,415,415,415,0
|
|
20240112,183600,321736054,415,415,415,415,0
|
|
20240112,183500,321736054,415,415,415,415,0
|
|
20240112,183400,321736054,415,415,415,415,0
|
|
20240112,183300,321736054,415,415,415,415,0
|
|
20240112,183200,321736054,415,415,415,415,0
|
|
20240112,183100,321736054,415,415,415,415,0
|
|
20240112,183000,321736054,415,415,415,415,0
|
|
20240112,182900,321736054,415,415,415,415,0
|
|
20240112,182800,321736054,415,415,415,415,0
|
|
20240112,182700,321736054,415,415,415,415,0
|
|
20240112,182600,321736054,415,415,415,415,0
|
|
20240112,182500,321736054,415,415,415,415,0
|
|
20240112,182400,321736054,415,415,415,415,0
|
|
20240112,182300,321736054,415,415,415,415,0
|
|
20240112,182200,321736054,415,415,415,415,12034
|
|
20240112,182100,321736054,415,415,415,415,0
|
|
20240112,182000,321736054,415,415,415,415,0
|
|
20240112,181900,321736054,415,415,415,415,0
|
|
20240112,181800,321736054,415,415,415,415,0
|
|
20240112,181700,321736054,415,415,415,415,0
|
|
20240112,181600,321736054,415,415,415,415,0
|
|
20240112,181500,321736054,415,415,415,415,0
|
|
20240112,181400,321736054,415,415,415,415,0
|
|
20240112,181300,321736054,415,415,415,415,0
|
|
20240112,181200,321736054,415,415,415,415,0
|
|
20240112,181100,321736054,415,415,415,415,0
|
|
20240112,181000,321736054,415,415,415,415,0
|
|
20240112,180900,321736054,415,415,415,415,0
|
|
20240112,180800,321736054,415,415,415,415,0
|
|
20240112,180700,321736054,415,415,415,415,0
|
|
20240112,180600,321736054,415,415,415,415,0
|
|
20240112,180500,321736054,415,415,415,415,0
|
|
20240112,180400,321736054,415,415,415,415,0
|
|
20240112,180300,321736054,415,415,415,415,0
|
|
20240112,180200,321736054,415,415,415,415,0
|
|
20240112,180100,321736054,415,415,415,415,0
|
|
20240112,180000,321736054,415,415,415,415,0
|
|
20240112,175900,321736054,415,415,415,415,0
|
|
20240112,175800,321736054,415,415,415,415,0
|
|
20240112,175700,321736054,415,415,415,415,0
|
|
20240112,175600,321736054,415,415,415,415,0
|
|
20240112,175500,321736054,415,415,415,415,0
|
|
20240112,175400,321736054,415,415,415,415,0
|
|
20240112,175300,321736054,415,415,415,415,0
|
|
20240112,175200,321736054,415,415,415,415,12034
|
|
20240112,175100,321736054,415,415,415,415,0
|
|
20240112,175000,321736054,415,415,415,415,0
|
|
20240112,174900,321736054,415,415,415,415,0
|
|
20240112,174800,321736054,415,415,415,415,0
|
|
20240112,174700,321736054,415,415,415,415,0
|
|
20240112,174600,321736054,415,415,415,415,0
|
|
20240112,174500,321736054,415,415,415,415,0
|
|
20240112,174400,321736054,415,415,415,415,0
|
|
20240112,174300,321736054,415,415,415,415,0
|
|
20240112,174200,321736054,415,415,415,415,0
|
|
20240112,174100,321736054,415,415,415,415,0
|
|
20240112,174000,321736054,415,415,415,415,0
|
|
20240112,173900,321736054,415,415,415,415,0
|
|
20240112,173800,321736054,415,415,415,415,0
|
|
20240112,173700,321736054,415,415,415,415,0
|
|
20240112,173600,321736054,415,415,415,415,0
|
|
20240112,173500,321736054,415,415,415,415,0
|
|
20240112,173400,321736054,415,415,415,415,0
|
|
20240112,173300,321736054,415,415,415,415,0
|
|
20240112,173200,321736054,415,415,415,415,0
|
|
20240112,173100,321736054,415,415,415,415,0
|
|
20240112,173000,321736054,415,415,415,415,0
|
|
20240112,172900,321736054,415,415,415,415,0
|
|
20240112,172800,321736054,415,415,415,415,0
|
|
20240112,172700,321736054,415,415,415,415,0
|
|
20240112,172600,321736054,415,415,415,415,0
|
|
20240112,172500,321736054,415,415,415,415,0
|
|
20240112,172400,321736054,415,415,415,415,0
|
|
20240112,172300,321736054,415,415,415,415,0
|
|
20240112,172200,321736054,415,415,415,415,12034
|
|
20240112,172100,321736054,415,415,415,415,0
|
|
20240112,172000,321736054,415,415,415,415,0
|
|
20240112,171900,321736054,415,415,415,415,0
|
|
20240112,171800,321736054,415,415,415,415,0
|
|
20240112,171700,321736054,415,415,415,415,0
|
|
20240112,171600,321736054,415,415,415,415,0
|
|
20240112,171500,321736054,415,415,415,415,0
|
|
20240112,171400,321736054,415,415,415,415,0
|
|
20240112,171300,321736054,415,415,415,415,0
|
|
20240112,171200,321736054,415,415,415,415,0
|
|
20240112,171100,321736054,415,415,415,415,0
|
|
20240112,171000,321736054,415,415,415,415,0
|
|
20240112,170900,321736054,415,415,415,415,0
|
|
20240112,170800,321736054,415,415,415,415,0
|
|
20240112,170700,321736054,415,415,415,415,0
|
|
20240112,170600,321736054,415,415,415,415,0
|
|
20240112,170500,321736054,415,415,415,415,0
|
|
20240112,170400,321736054,415,415,415,415,0
|
|
20240112,170300,321736054,415,415,415,415,0
|
|
20240112,170200,321736054,415,415,415,415,0
|
|
20240112,170100,321736054,415,415,415,415,0
|
|
20240112,170000,321736054,415,415,415,415,0
|
|
20240112,165900,321736054,415,415,415,415,0
|
|
20240112,165800,321736054,415,415,415,415,0
|
|
20240112,165700,321736054,415,415,415,415,0
|
|
20240112,165600,321736054,415,415,415,415,0
|
|
20240112,165500,321736054,415,415,415,415,0
|
|
20240112,165400,321736054,415,415,415,415,0
|
|
20240112,165300,321736054,415,415,415,415,0
|
|
20240112,165200,321736054,415,415,415,415,12034
|
|
20240112,165100,321736054,415,415,415,415,0
|
|
20240112,165000,321736054,415,415,415,415,0
|
|
20240112,164900,321736054,415,415,415,415,0
|
|
20240112,164800,321736054,415,415,415,415,0
|
|
20240112,164700,321736054,415,415,415,415,0
|
|
20240112,164600,321736054,415,415,415,415,0
|
|
20240112,164500,321736054,415,415,415,415,0
|
|
20240112,164400,321736054,415,415,415,415,0
|
|
20240112,164300,321736054,415,415,415,415,0
|
|
20240112,164200,321736054,415,415,415,415,0
|
|
20240112,164100,321736054,415,415,415,415,0
|
|
20240112,164000,321736054,415,415,415,415,0
|
|
20240112,163900,321736054,415,415,415,415,0
|
|
20240112,163800,321736054,415,415,415,415,0
|
|
20240112,163700,321736054,415,415,415,415,0
|
|
20240112,163600,321736054,415,415,415,415,0
|
|
20240112,163500,321736054,415,415,415,415,0
|
|
20240112,163400,321736054,415,415,415,415,0
|
|
20240112,163300,321736054,415,415,415,415,0
|
|
20240112,163200,321736054,415,415,415,415,0
|
|
20240112,163100,321736054,415,415,415,415,0
|
|
20240112,163000,321736054,415,415,415,415,0
|
|
20240112,162900,321736054,415,415,415,415,0
|
|
20240112,162800,321736054,415,415,415,415,0
|
|
20240112,162700,321736054,415,415,415,415,0
|
|
20240112,162600,321736054,415,415,415,415,0
|
|
20240112,162500,321736054,415,415,415,415,0
|
|
20240112,162400,321736054,415,415,415,415,0
|
|
20240112,162300,321736054,415,415,415,415,0
|
|
20240112,162200,321736054,415,415,415,415,12034
|
|
20240112,162100,321736054,415,415,415,415,0
|
|
20240112,162000,321736054,415,415,415,415,0
|
|
20240112,161900,321736054,415,415,415,415,0
|
|
20240112,161800,321736054,415,415,415,415,0
|
|
20240112,161700,321736054,415,415,415,415,0
|
|
20240112,161600,321736054,415,415,415,415,0
|
|
20240112,161500,321736054,415,415,415,415,0
|
|
20240112,161400,321736054,415,415,415,415,0
|
|
20240112,161300,321736054,415,415,415,415,0
|
|
20240112,161200,321736054,415,415,415,415,0
|
|
20240112,161100,321736054,415,415,415,415,0
|
|
20240112,161000,321736054,415,415,415,415,0
|
|
20240112,160900,321736054,415,415,415,415,0
|
|
20240112,160800,321736054,415,415,415,415,0
|
|
20240112,160700,321736054,415,415,415,415,0
|
|
20240112,160600,321736054,415,415,415,415,0
|
|
20240112,160500,321736054,415,415,415,415,0
|
|
20240112,160400,321736054,415,415,415,415,0
|
|
20240112,160300,321736054,415,415,415,415,0
|
|
20240112,160200,321736054,415,415,415,415,0
|
|
20240112,160100,321736054,415,415,415,415,0
|
|
20240112,160000,321736054,415,415,415,415,0
|
|
20240112,155900,321736054,415,415,415,415,0
|
|
20240112,155800,321736054,415,415,415,415,0
|
|
20240112,155700,321736054,415,415,415,415,0
|
|
20240112,155600,321736054,415,415,415,415,0
|
|
20240112,155500,321736054,415,415,415,415,0
|
|
20240112,155400,321736054,415,415,415,415,0
|
|
20240112,155300,321736054,415,415,415,415,0
|
|
20240112,155200,321736054,415,415,415,415,12034
|
|
20240112,155100,321736054,415,415,415,415,0
|
|
20240112,155000,321736054,415,415,415,415,0
|
|
20240112,154900,321736054,415,415,415,415,0
|
|
20240112,154800,321736054,415,415,415,415,0
|
|
20240112,154700,321736054,415,415,415,415,0
|
|
20240112,154600,321736054,415,415,415,415,0
|
|
20240112,154500,321736054,415,415,415,415,0
|
|
20240112,154400,321736054,415,415,415,415,0
|
|
20240112,154300,321736054,415,415,415,415,0
|
|
20240112,154200,321736054,415,415,415,415,0
|
|
20240112,154100,321736054,415,415,415,415,0
|
|
20240112,154000,321736054,415,415,415,415,0
|
|
20240112,153900,321736054,415,415,415,415,0
|
|
20240112,153800,321736054,415,415,415,415,0
|
|
20240112,153700,321736054,415,415,415,415,0
|
|
20240112,153600,321736054,415,415,415,415,0
|
|
20240112,153500,321736054,415,415,415,415,0
|
|
20240112,153400,321736054,415,415,415,415,0
|
|
20240112,153300,321736054,415,415,415,415,0
|
|
20240112,153200,321736054,415,415,415,415,0
|
|
20240112,153100,321736054,415,415,415,415,0
|
|
20240112,153000,321736054,415,415,415,415,12034
|
|
20240112,152900,316741944,415,415,415,415,0
|
|
20240112,152800,316741944,415,415,415,415,0
|
|
20240112,152700,316741944,415,415,415,415,0
|
|
20240112,152600,316741944,415,415,415,415,0
|
|
20240112,152500,316741944,415,415,415,415,0
|
|
20240112,152400,316741944,415,415,415,415,0
|
|
20240112,152300,316741944,415,415,415,415,0
|
|
20240112,152200,316741944,415,415,415,415,0
|
|
20240112,152100,316741944,415,415,415,415,0
|
|
20240112,152000,316741944,415,415,415,415,0
|
|
20240112,151900,316741944,415,415,415,415,3135
|
|
20240112,151800,315440919,415,415,415,415,500
|
|
20240112,151700,315233419,416,416,416,416,39
|
|
20240112,151600,315217195,416,416,416,416,80
|
|
20240112,151500,315183915,417,417,417,417,10
|
|
20240112,151400,315179745,417,417,417,417,479
|
|
20240112,151300,314980002,417,417,417,417,0
|
|
20240112,151200,314980002,417,417,417,417,1
|
|
20240112,151100,314979585,414,415,415,414,900
|
|
20240112,151000,314606403,415,416,416,415,8005
|
|
20240112,150900,311284162,416,416,416,416,1828
|
|
20240112,150800,310523714,416,416,416,416,7500
|
|
20240112,150700,307403714,414,415,415,414,2
|
|
20240112,150600,307402885,414,414,414,414,0
|
|
20240112,150500,307402885,414,415,415,414,500
|
|
20240112,150400,307195587,416,416,416,416,0
|
|
20240112,150300,307195587,416,416,416,416,72
|
|
20240112,150200,307165635,416,416,416,416,101
|
|
20240112,150100,307123619,416,416,416,416,10
|
|
20240112,150000,307119459,416,416,416,416,15
|
|
20240112,145900,307113219,416,416,416,416,9
|
|
20240112,145800,307109475,416,416,416,416,65
|
|
20240112,145700,307082435,416,416,416,416,5
|
|
20240112,145600,307080355,416,416,416,416,16
|
|
20240112,145500,307073699,416,416,416,414,1602
|
|
20240112,145400,306410264,414,414,414,414,0
|
|
20240112,145300,306410264,414,414,414,414,0
|
|
20240112,145200,306410264,414,415,415,414,629
|
|
20240112,145100,306149808,416,416,416,416,0
|
|
20240112,145000,306149808,416,416,416,416,200
|
|
20240112,144900,306066608,416,416,416,416,214
|
|
20240112,144800,305977584,414,414,414,414,0
|
|
20240112,144700,305977584,414,414,414,414,40835
|
|
20240112,144600,289071894,414,415,415,414,15328
|
|
20240112,144500,282710779,415,415,415,415,0
|
|
20240112,144400,282710779,415,415,415,415,0
|
|
20240112,144300,282710779,415,415,415,415,0
|
|
20240112,144200,282710779,415,416,416,415,16925
|
|
20240112,144100,275671901,416,416,416,416,12
|
|
20240112,144000,275666909,416,416,416,416,0
|
|
20240112,143900,275666909,416,416,416,416,2
|
|
20240112,143800,275666077,416,416,416,416,0
|
|
20240112,143700,275666077,416,415,416,414,1095
|
|
20240112,143600,275212541,414,416,416,414,20000
|
|
20240112,143500,266921046,415,415,415,415,85
|
|
20240112,143400,266885771,416,416,416,416,915
|
|
20240112,143300,266505131,416,416,416,416,0
|
|
20240112,143200,266505131,416,416,416,416,903
|
|
20240112,143100,266129483,415,416,416,415,152
|
|
20240112,143000,266066306,416,416,416,416,5400
|
|
20240112,142900,263819906,416,416,416,416,2300
|
|
20240112,142800,262863106,415,416,416,415,1443
|
|
20240112,142700,262264260,416,416,416,416,177
|
|
20240112,142600,262190628,416,417,417,416,481
|
|
20240112,142500,261990529,417,417,417,417,0
|
|
20240112,142400,261990529,417,417,417,417,1280
|
|
20240112,142300,261456769,418,418,418,418,0
|
|
20240112,142200,261456769,418,418,418,418,100
|
|
20240112,142100,261414969,417,418,418,417,361
|
|
20240112,142000,261264072,419,419,419,419,1
|
|
20240112,141900,261263653,419,418,419,417,21816
|
|
20240112,141800,252158600,417,417,417,417,318
|
|
20240112,141700,252025994,417,417,417,417,381
|
|
20240112,141600,251867117,417,418,418,417,1095
|
|
20240112,141500,251409426,417,417,417,417,202
|
|
20240112,141400,251325192,417,417,417,417,697
|
|
20240112,141300,251034543,417,416,417,416,200
|
|
20240112,141200,250951342,416,416,416,416,600
|
|
20240112,141100,250701742,416,416,416,416,101
|
|
20240112,141000,250659726,417,417,417,417,0
|
|
20240112,140900,250659726,417,417,417,417,2
|
|
20240112,140800,250658892,417,418,418,417,5
|
|
20240112,140700,250656804,418,418,418,418,0
|
|
20240112,140600,250656804,418,418,418,418,916
|
|
20240112,140500,250273916,418,418,418,418,2500
|
|
20240112,140400,249228916,418,418,418,418,0
|
|
20240112,140300,249228916,418,418,418,418,501
|
|
20240112,140200,249019498,418,418,418,418,45
|
|
20240112,140100,249000688,417,417,417,417,0
|
|
20240112,140000,249000688,417,417,417,417,1
|
|
20240112,135900,249000271,417,417,417,417,4336
|
|
20240112,135800,247192159,417,417,417,417,0
|
|
20240112,135700,247192159,417,417,417,417,24
|
|
20240112,135600,247182151,417,417,417,417,22
|
|
20240112,135500,247172977,417,417,417,417,850
|
|
20240112,135400,246818527,417,417,417,417,1350
|
|
20240112,135300,246255577,417,417,417,417,780
|
|
20240112,135200,245930317,417,417,417,417,10
|
|
20240112,135100,245926147,417,417,417,417,10
|
|
20240112,135000,245921977,417,417,417,417,793
|
|
20240112,134900,245591296,417,417,417,417,3
|
|
20240112,134800,245590045,417,417,417,417,204
|
|
20240112,134700,245504977,417,417,417,417,87
|
|
20240112,134600,245468698,417,417,417,417,1
|
|
20240112,134500,245468281,417,417,417,417,60
|
|
20240112,134400,245443261,417,417,417,417,0
|
|
20240112,134300,245443261,417,415,417,415,11
|
|
20240112,134200,245438694,416,416,416,416,2455
|
|
20240112,134100,244417414,417,417,417,417,143
|
|
20240112,134000,244357783,417,417,417,417,4
|
|
20240112,133900,244356115,417,417,417,417,0
|
|
20240112,133800,244356115,417,417,417,417,0
|
|
20240112,133700,244356115,417,416,417,416,100
|
|
20240112,133600,244314465,417,416,417,416,316
|
|
20240112,133500,244183006,416,416,416,416,0
|
|
20240112,133400,244183006,416,416,416,416,6
|
|
20240112,133300,244180510,416,417,417,415,24
|
|
20240112,133200,244170534,417,417,417,417,1
|
|
20240112,133100,244170117,416,416,416,416,550
|
|
20240112,133000,243941317,418,418,418,418,0
|
|
20240112,132900,243941317,418,418,418,418,60
|
|
20240112,132800,243916237,416,417,417,416,2505
|
|
20240112,132700,242874152,418,417,418,417,14
|
|
20240112,132600,242868301,418,418,418,418,9
|
|
20240112,132500,242864539,418,416,418,416,6935
|
|
20240112,132400,239970896,416,416,416,416,48
|
|
20240112,132300,239950928,415,415,415,415,0
|
|
20240112,132200,239950928,415,415,415,415,0
|
|
20240112,132100,239950928,415,415,415,415,800
|
|
20240112,132000,239618928,415,415,415,415,700
|
|
20240112,131900,239328428,415,415,415,415,900
|
|
20240112,131800,238954928,416,416,416,416,2
|
|
20240112,131700,238954096,415,415,415,415,0
|
|
20240112,131600,238954096,415,416,416,415,2028
|
|
20240112,131500,238112372,418,418,418,418,0
|
|
20240112,131400,238112372,418,418,418,418,0
|
|
20240112,131300,238112372,418,418,418,418,2809
|
|
20240112,131200,236938210,418,418,418,418,0
|
|
20240112,131100,236938210,418,418,418,418,50
|
|
20240112,131000,236917310,418,418,418,418,1
|
|
20240112,130900,236916892,415,415,415,415,1140
|
|
20240112,130800,236443792,418,418,418,418,0
|
|
20240112,130700,236443792,418,418,418,418,0
|
|
20240112,130600,236443792,418,418,418,418,100
|
|
20240112,130500,236401992,418,418,418,418,185
|
|
20240112,130400,236324662,418,418,418,418,0
|
|
20240112,130300,236324662,418,418,418,418,0
|
|
20240112,130200,236324662,418,418,418,418,0
|
|
20240112,130100,236324662,418,418,418,418,0
|
|
20240112,130000,236324662,418,418,418,418,2
|
|
20240112,125900,236323826,415,415,415,415,350
|
|
20240112,125800,236178576,415,418,418,415,6001
|
|
20240112,125700,233688158,415,416,416,415,8011
|
|
20240112,125600,230360188,417,417,417,417,0
|
|
20240112,125500,230360188,417,417,417,417,0
|
|
20240112,125400,230360188,417,417,417,417,106
|
|
20240112,125300,230315986,417,417,417,417,72
|
|
20240112,125200,230285962,418,418,418,418,0
|
|
20240112,125100,230285962,418,418,418,418,0
|
|
20240112,125000,230285962,418,418,418,418,0
|
|
20240112,124900,230285962,418,418,418,418,100
|
|
20240112,124800,230244162,418,418,418,418,15
|
|
20240112,124700,230237892,418,418,418,418,200
|
|
20240112,124600,230154292,418,418,418,418,0
|
|
20240112,124500,230154292,418,418,418,418,0
|
|
20240112,124400,230154292,418,418,418,418,0
|
|
20240112,124300,230154292,418,418,418,418,0
|
|
20240112,124200,230154292,418,418,418,418,201
|
|
20240112,124100,230070274,415,415,415,415,0
|
|
20240112,124000,230070274,415,415,415,415,795
|
|
20240112,123900,229740349,416,416,416,416,420
|
|
20240112,123800,229565629,418,418,418,418,1
|
|
20240112,123700,229565211,418,418,418,418,0
|
|
20240112,123600,229565211,418,416,418,416,186
|
|
20240112,123500,229487823,416,416,416,416,2734
|
|
20240112,123400,228350479,417,417,417,417,802
|
|
20240112,123300,228016045,417,417,417,417,1040
|
|
20240112,123200,227582365,417,416,417,416,14662
|
|
20240112,123100,221477853,417,417,417,417,0
|
|
20240112,123000,221477853,417,417,417,417,3595
|
|
20240112,122900,219978738,417,417,417,417,20
|
|
20240112,122800,219970398,417,417,417,417,300
|
|
20240112,122700,219845298,418,418,418,418,0
|
|
20240112,122600,219845298,418,418,418,418,31
|
|
20240112,122500,219832340,418,418,418,418,0
|
|
20240112,122400,219832340,418,418,418,418,300
|
|
20240112,122300,219706940,418,418,418,418,4
|
|
20240112,122200,219705268,418,418,418,417,4069
|
|
20240112,122100,218008404,418,418,418,418,301
|
|
20240112,122000,217882586,418,418,418,418,336
|
|
20240112,121900,217742138,418,418,418,418,12
|
|
20240112,121800,217737122,418,418,418,418,22
|
|
20240112,121700,217727926,418,417,418,417,25
|
|
20240112,121600,217717497,418,418,418,418,200
|
|
20240112,121500,217633897,418,418,418,418,203
|
|
20240112,121400,217549043,417,417,417,417,3
|
|
20240112,121300,217547792,418,418,418,418,50
|
|
20240112,121200,217526892,418,418,418,418,45
|
|
20240112,121100,217508082,418,418,418,418,100
|
|
20240112,121000,217466282,419,419,419,419,0
|
|
20240112,120900,217466282,419,419,419,419,55
|
|
20240112,120800,217443237,418,418,418,418,1
|
|
20240112,120700,217442819,418,418,418,418,100
|
|
20240112,120600,217401019,419,419,419,419,231
|
|
20240112,120500,217304230,418,417,419,417,153
|
|
20240112,120400,217240323,417,418,418,417,1326
|
|
20240112,120300,216686166,418,418,418,418,0
|
|
20240112,120200,216686166,418,418,418,418,0
|
|
20240112,120100,216686166,418,418,418,418,0
|
|
20240112,120000,216686166,418,418,418,418,0
|
|
20240112,115900,216686166,418,418,418,418,500
|
|
20240112,115800,216477166,418,418,418,418,0
|
|
20240112,115700,216477166,418,418,418,418,320
|
|
20240112,115600,216343406,418,418,418,418,0
|
|
20240112,115500,216343406,418,418,418,418,0
|
|
20240112,115400,216343406,418,418,418,418,0
|
|
20240112,115300,216343406,418,418,418,418,100
|
|
20240112,115200,216301606,418,419,419,418,1100
|
|
20240112,115100,215841672,418,418,418,418,0
|
|
20240112,115000,215841672,418,418,418,418,0
|
|
20240112,114900,215841672,418,418,418,418,0
|
|
20240112,114800,215841672,418,418,418,418,0
|
|
20240112,114700,215841672,418,418,418,418,0
|
|
20240112,114600,215841672,418,418,418,418,0
|
|
20240112,114500,215841672,418,418,418,418,0
|
|
20240112,114400,215841672,418,418,418,418,0
|
|
20240112,114300,215841672,418,418,418,418,1
|
|
20240112,114200,215841254,418,421,421,418,424
|
|
20240112,114100,215662998,421,421,421,421,17
|
|
20240112,114000,215655841,421,421,421,421,0
|
|
20240112,113900,215655841,421,421,421,421,0
|
|
20240112,113800,215655841,421,421,421,421,1
|
|
20240112,113700,215655420,419,419,419,419,0
|
|
20240112,113600,215655420,419,419,419,419,9
|
|
20240112,113500,215651649,421,421,421,421,0
|
|
20240112,113400,215651649,421,421,421,421,23
|
|
20240112,113300,215641966,420,420,420,420,200
|
|
20240112,113200,215557966,419,419,419,419,150
|
|
20240112,113100,215495116,418,418,418,418,0
|
|
20240112,113000,215495116,418,418,418,418,1015
|
|
20240112,112900,215070846,418,418,418,418,0
|
|
20240112,112800,215070846,418,418,418,418,0
|
|
20240112,112700,215070846,418,418,418,418,1221
|
|
20240112,112600,214560468,419,419,419,419,0
|
|
20240112,112500,214560468,419,419,419,419,479
|
|
20240112,112400,214359767,419,419,419,419,1
|
|
20240112,112300,214359348,419,419,419,419,134
|
|
20240112,112200,214303202,419,419,419,419,0
|
|
20240112,112100,214303202,419,419,419,419,939
|
|
20240112,112000,213909761,419,419,419,419,0
|
|
20240112,111900,213909761,419,419,419,419,0
|
|
20240112,111800,213909761,419,419,419,419,10
|
|
20240112,111700,213905571,418,418,418,418,0
|
|
20240112,111600,213905571,418,418,418,418,0
|
|
20240112,111500,213905571,418,418,418,418,4
|
|
20240112,111400,213903899,418,418,418,418,100
|
|
20240112,111300,213862099,418,418,418,418,0
|
|
20240112,111200,213862099,418,418,418,418,0
|
|
20240112,111100,213862099,418,418,418,418,300
|
|
20240112,111000,213736699,418,418,418,418,1914
|
|
20240112,110900,212936647,420,420,420,420,15
|
|
20240112,110800,212930347,420,420,420,420,0
|
|
20240112,110700,212930347,420,420,420,420,2
|
|
20240112,110600,212929507,418,419,419,418,486
|
|
20240112,110500,212726299,419,419,419,419,0
|
|
20240112,110400,212726299,419,420,420,419,335
|
|
20240112,110300,212585910,420,420,421,420,652
|
|
20240112,110200,212311871,420,420,420,419,304
|
|
20240112,110100,212184393,420,420,420,420,12
|
|
20240112,110000,212179353,421,421,421,421,0
|
|
20240112,105900,212179353,421,421,421,421,1
|
|
20240112,105800,212178932,422,420,422,420,1208
|
|
20240112,105700,211671560,421,421,421,421,2
|
|
20240112,105600,211670718,422,422,422,422,0
|
|
20240112,105500,211670718,422,420,422,420,2380
|
|
20240112,105400,210671078,420,420,420,420,0
|
|
20240112,105300,210671078,420,420,420,420,0
|
|
20240112,105200,210671078,420,420,420,420,0
|
|
20240112,105100,210671078,420,420,420,420,1150
|
|
20240112,105000,210188078,420,420,420,420,60
|
|
20240112,104900,210162878,420,420,420,420,0
|
|
20240112,104800,210162878,420,420,420,420,1020
|
|
20240112,104700,209734478,420,420,420,420,7259
|
|
20240112,104600,206685698,420,420,420,420,0
|
|
20240112,104500,206685698,420,420,420,420,0
|
|
20240112,104400,206685698,420,420,420,420,5
|
|
20240112,104300,206683598,420,420,420,420,500
|
|
20240112,104200,206473598,418,418,418,418,3000
|
|
20240112,104100,205219598,418,418,418,418,2000
|
|
20240112,104000,204383598,420,420,420,420,7
|
|
20240112,103900,204380658,420,419,420,419,2746
|
|
20240112,103800,203230083,420,420,420,420,0
|
|
20240112,103700,203230083,420,420,420,420,1955
|
|
20240112,103600,202408983,421,421,421,421,40
|
|
20240112,103500,202392143,421,420,421,420,12
|
|
20240112,103400,202387092,421,421,421,421,445
|
|
20240112,103300,202199747,421,421,421,421,55
|
|
20240112,103200,202176592,421,421,421,421,1500
|
|
20240112,103100,201545092,421,421,421,421,0
|
|
20240112,103000,201545092,421,421,421,421,500
|
|
20240112,102900,201334592,421,421,421,421,1600
|
|
20240112,102800,200660992,424,423,424,423,3
|
|
20240112,102700,200659722,421,421,421,421,80
|
|
20240112,102600,200626042,424,425,425,421,5730
|
|
20240112,102500,198212920,426,418,426,418,87019
|
|
20240112,102400,161397090,416,416,416,416,0
|
|
20240112,102300,161397090,416,416,416,416,400
|
|
20240112,102200,161230690,416,418,418,416,141
|
|
20240112,102100,161172032,417,416,417,416,1288
|
|
20240112,102000,160635644,416,417,417,416,695
|
|
20240112,101900,160346323,417,417,417,417,0
|
|
20240112,101800,160346323,417,417,417,417,0
|
|
20240112,101700,160346323,417,417,417,417,691
|
|
20240112,101600,160058176,417,416,417,415,6144
|
|
20240112,101500,157506046,417,417,417,417,206
|
|
20240112,101400,157420144,417,417,417,417,900
|
|
20240112,101300,157044844,417,417,417,417,3100
|
|
20240112,101200,155752144,417,417,417,417,0
|
|
20240112,101100,155752144,417,417,417,417,0
|
|
20240112,101000,155752144,417,417,417,417,62
|
|
20240112,100900,155726290,417,417,417,417,240
|
|
20240112,100800,155626210,417,417,417,417,108
|
|
20240112,100700,155581174,418,418,418,418,203
|
|
20240112,100600,155496320,417,417,417,417,0
|
|
20240112,100500,155496320,417,417,417,417,0
|
|
20240112,100400,155496320,417,418,418,417,1635
|
|
20240112,100300,154814524,417,417,417,417,1
|
|
20240112,100200,154814107,418,418,418,418,6
|
|
20240112,100100,154811599,416,417,417,416,2017
|
|
20240112,100000,153972497,416,416,417,416,5208
|
|
20240112,095900,151805964,416,416,416,416,254
|
|
20240112,095800,151700300,417,417,417,417,201
|
|
20240112,095700,151616483,418,417,418,417,57
|
|
20240112,095600,151592662,416,416,416,416,88
|
|
20240112,095500,151556054,416,416,416,416,20
|
|
20240112,095400,151547734,416,416,416,416,0
|
|
20240112,095300,151547734,416,416,416,416,230
|
|
20240112,095200,151452054,418,418,418,418,21000
|
|
20240112,095100,142674054,418,418,418,418,1
|
|
20240112,095000,142673636,415,415,415,415,0
|
|
20240112,094900,142673636,415,415,415,415,0
|
|
20240112,094800,142673636,415,415,415,415,1731
|
|
20240112,094700,141955271,419,419,419,419,6
|
|
20240112,094600,141952757,419,416,419,415,519
|
|
20240112,094500,141737251,415,415,415,415,1
|
|
20240112,094400,141736836,415,416,416,415,1000
|
|
20240112,094300,141321444,417,417,417,417,1603
|
|
20240112,094200,140652993,421,421,421,421,0
|
|
20240112,094100,140652993,421,421,421,421,1
|
|
20240112,094000,140652572,421,420,421,420,923
|
|
20240112,093900,140264834,421,421,421,421,5
|
|
20240112,093800,140262729,421,416,421,416,192
|
|
20240112,093700,140182788,415,415,415,415,1099
|
|
20240112,093600,139726703,422,416,422,413,2820
|
|
20240112,093500,138556185,420,423,423,420,1237
|
|
20240112,093400,138036345,423,423,423,423,1000
|
|
20240112,093300,137613345,423,421,423,420,20707
|
|
20240112,093200,128889808,420,416,420,416,66731
|
|
20240112,093100,101017993,415,413,415,413,10201
|
|
20240112,093000,96784978,412,412,412,412,1001
|
|
20240112,092900,96372566,412,413,415,407,83496
|
|
20240112,092800,62164337,414,413,414,413,51
|
|
20240112,092700,62143269,413,413,415,412,2745
|
|
20240112,092600,61010484,413,414,414,412,5731
|
|
20240112,092500,58643715,414,415,415,414,3781
|
|
20240112,092400,57078242,415,418,418,415,24362
|
|
20240112,092300,46959117,419,419,419,419,5
|
|
20240112,092200,46957022,420,420,420,419,1001
|
|
20240112,092100,46537347,416,416,416,416,0
|
|
20240112,092000,46537347,416,416,416,416,1000
|
|
20240112,091900,46121347,420,420,420,420,0
|
|
20240112,091800,46121347,420,416,420,415,501
|
|
20240112,091700,45913177,416,420,420,416,3291
|
|
20240112,091600,44544105,420,417,420,417,20295
|
|
20240112,091500,36079890,417,416,417,416,5104
|
|
20240112,091400,33951595,417,418,418,417,8119
|
|
20240112,091300,30561565,420,420,420,419,2503
|
|
20240112,091200,29512783,420,420,420,420,31
|
|
20240112,091100,29499763,421,419,421,419,5050
|
|
20240112,091000,27373748,418,419,419,418,1872
|
|
20240112,090900,26589480,419,421,421,419,3117
|
|
20240112,090800,25279646,421,422,422,421,3077
|
|
20240112,090700,23984224,422,423,423,422,1010
|
|
20240112,090600,23557995,422,423,423,422,15227
|
|
20240112,090500,17131225,423,424,424,423,7152
|
|
20240112,090400,14102929,423,423,423,423,1267
|
|
20240112,090300,13566988,423,425,426,423,23915
|
|
20240112,090200,3388021,425,426,426,425,3000
|
|
20240112,090100,2111021,426,426,426,426,1
|
|
20240112,090000,2110595,424,425,425,424,4773
|