569 lines
26 KiB
CSV
569 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192600,1814675917,420,420,420,420,28607
|
|
20240102,192500,1814675917,420,420,420,420,0
|
|
20240102,192400,1814675917,420,420,420,420,0
|
|
20240102,192300,1814675917,420,420,420,420,0
|
|
20240102,192200,1814675917,420,420,420,420,0
|
|
20240102,192100,1814675917,420,420,420,420,0
|
|
20240102,192000,1814675917,420,420,420,420,0
|
|
20240102,191900,1814675917,420,420,420,420,0
|
|
20240102,191800,1814675917,420,420,420,420,0
|
|
20240102,191700,1814675917,420,420,420,420,0
|
|
20240102,191600,1814675917,420,420,420,420,0
|
|
20240102,191500,1814675917,420,420,420,420,0
|
|
20240102,191400,1814675917,420,420,420,420,0
|
|
20240102,191300,1814675917,420,420,420,420,0
|
|
20240102,191200,1814675917,420,420,420,420,0
|
|
20240102,191100,1814675917,420,420,420,420,0
|
|
20240102,191000,1814675917,420,420,420,420,0
|
|
20240102,190900,1814675917,420,420,420,420,0
|
|
20240102,190800,1814675917,420,420,420,420,0
|
|
20240102,190700,1814675917,420,420,420,420,0
|
|
20240102,190600,1814675917,420,420,420,420,0
|
|
20240102,190500,1814675917,420,420,420,420,0
|
|
20240102,190400,1814675917,420,420,420,420,0
|
|
20240102,190300,1814675917,420,420,420,420,0
|
|
20240102,190200,1814675917,420,420,420,420,0
|
|
20240102,190100,1814675917,420,420,420,420,0
|
|
20240102,190000,1814675917,420,420,420,420,0
|
|
20240102,185900,1814675917,420,420,420,420,0
|
|
20240102,185800,1814675917,420,420,420,420,0
|
|
20240102,185700,1814675917,420,420,420,420,0
|
|
20240102,185600,1814675917,420,420,420,420,28607
|
|
20240102,185500,1814675917,420,420,420,420,0
|
|
20240102,185400,1814675917,420,420,420,420,0
|
|
20240102,185300,1814675917,420,420,420,420,0
|
|
20240102,185200,1814675917,420,420,420,420,0
|
|
20240102,185100,1814675917,420,420,420,420,0
|
|
20240102,185000,1814675917,420,420,420,420,0
|
|
20240102,184900,1814675917,420,420,420,420,0
|
|
20240102,184800,1814675917,420,420,420,420,0
|
|
20240102,184700,1814675917,420,420,420,420,0
|
|
20240102,184600,1814675917,420,420,420,420,0
|
|
20240102,184500,1814675917,420,420,420,420,0
|
|
20240102,184400,1814675917,420,420,420,420,0
|
|
20240102,184300,1814675917,420,420,420,420,0
|
|
20240102,184200,1814675917,420,420,420,420,0
|
|
20240102,184100,1814675917,420,420,420,420,0
|
|
20240102,184000,1814675917,420,420,420,420,0
|
|
20240102,183900,1814675917,420,420,420,420,0
|
|
20240102,183800,1814675917,420,420,420,420,0
|
|
20240102,183700,1814675917,420,420,420,420,0
|
|
20240102,183600,1814675917,420,420,420,420,0
|
|
20240102,183500,1814675917,420,420,420,420,0
|
|
20240102,183400,1814675917,420,420,420,420,0
|
|
20240102,183300,1814675917,420,420,420,420,0
|
|
20240102,183200,1814675917,420,420,420,420,0
|
|
20240102,183100,1814675917,420,420,420,420,0
|
|
20240102,183000,1814675917,420,420,420,420,0
|
|
20240102,182900,1814675917,420,420,420,420,0
|
|
20240102,182800,1814675917,420,420,420,420,0
|
|
20240102,182700,1814675917,420,420,420,420,0
|
|
20240102,182600,1814675917,420,420,420,420,28607
|
|
20240102,182500,1814675917,420,420,420,420,0
|
|
20240102,182400,1814675917,420,420,420,420,0
|
|
20240102,182300,1814675917,420,420,420,420,0
|
|
20240102,182200,1814675917,420,420,420,420,0
|
|
20240102,182100,1814675917,420,420,420,420,0
|
|
20240102,182000,1814675917,420,420,420,420,0
|
|
20240102,181900,1814675917,420,420,420,420,0
|
|
20240102,181800,1814675917,420,420,420,420,0
|
|
20240102,181700,1814675917,420,420,420,420,0
|
|
20240102,181600,1814675917,420,420,420,420,0
|
|
20240102,181500,1814675917,420,420,420,420,0
|
|
20240102,181400,1814675917,420,420,420,420,0
|
|
20240102,181300,1814675917,420,420,420,420,0
|
|
20240102,181200,1814675917,420,420,420,420,0
|
|
20240102,181100,1814675917,420,420,420,420,0
|
|
20240102,181000,1814675917,420,420,420,420,0
|
|
20240102,180900,1814675917,420,420,420,420,0
|
|
20240102,180800,1814675917,420,420,420,420,0
|
|
20240102,180700,1814675917,420,420,420,420,0
|
|
20240102,180600,1814675917,420,420,420,420,0
|
|
20240102,180500,1814675917,420,420,420,420,0
|
|
20240102,180400,1814675917,420,420,420,420,0
|
|
20240102,180300,1814675917,420,420,420,420,0
|
|
20240102,180200,1814675917,420,420,420,420,0
|
|
20240102,180100,1814675917,420,420,420,420,0
|
|
20240102,180000,1814675917,420,420,420,420,0
|
|
20240102,175900,1814675917,420,420,420,420,0
|
|
20240102,175800,1814675917,420,420,420,420,0
|
|
20240102,175700,1814675917,420,420,420,420,0
|
|
20240102,175600,1814675917,420,420,420,420,28607
|
|
20240102,175500,1814675917,420,420,420,420,0
|
|
20240102,175400,1814675917,420,420,420,420,0
|
|
20240102,175300,1814675917,420,420,420,420,0
|
|
20240102,175200,1814675917,420,420,420,420,0
|
|
20240102,175100,1814675917,420,420,420,420,0
|
|
20240102,175000,1814675917,420,420,420,420,0
|
|
20240102,174900,1814675917,420,420,420,420,0
|
|
20240102,174800,1814675917,420,420,420,420,0
|
|
20240102,174700,1814675917,420,420,420,420,0
|
|
20240102,174600,1814675917,420,420,420,420,0
|
|
20240102,174500,1814675917,420,420,420,420,0
|
|
20240102,174400,1814675917,420,420,420,420,0
|
|
20240102,174300,1814675917,420,420,420,420,0
|
|
20240102,174200,1814675917,420,420,420,420,0
|
|
20240102,174100,1814675917,420,420,420,420,0
|
|
20240102,174000,1814675917,420,420,420,420,0
|
|
20240102,173900,1814675917,420,420,420,420,0
|
|
20240102,173800,1814675917,420,420,420,420,0
|
|
20240102,173700,1814675917,420,420,420,420,0
|
|
20240102,173600,1814675917,420,420,420,420,0
|
|
20240102,173500,1814675917,420,420,420,420,0
|
|
20240102,173400,1814675917,420,420,420,420,0
|
|
20240102,173300,1814675917,420,420,420,420,0
|
|
20240102,173200,1814675917,420,420,420,420,0
|
|
20240102,173100,1814675917,420,420,420,420,0
|
|
20240102,173000,1814675917,420,420,420,420,0
|
|
20240102,172900,1814675917,420,420,420,420,0
|
|
20240102,172800,1814675917,420,420,420,420,0
|
|
20240102,172700,1814675917,420,420,420,420,0
|
|
20240102,172600,1814675917,420,420,420,420,28607
|
|
20240102,172500,1814675917,420,420,420,420,0
|
|
20240102,172400,1814675917,420,420,420,420,0
|
|
20240102,172300,1814675917,420,420,420,420,0
|
|
20240102,172200,1814675917,420,420,420,420,0
|
|
20240102,172100,1814675917,420,420,420,420,0
|
|
20240102,172000,1814675917,420,420,420,420,0
|
|
20240102,171900,1814675917,420,420,420,420,0
|
|
20240102,171800,1814675917,420,420,420,420,0
|
|
20240102,171700,1814675917,420,420,420,420,0
|
|
20240102,171600,1814675917,420,420,420,420,0
|
|
20240102,171500,1814675917,420,420,420,420,0
|
|
20240102,171400,1814675917,420,420,420,420,0
|
|
20240102,171300,1814675917,420,420,420,420,0
|
|
20240102,171200,1814675917,420,420,420,420,0
|
|
20240102,171100,1814675917,420,420,420,420,0
|
|
20240102,171000,1814675917,420,420,420,420,0
|
|
20240102,170900,1814675917,420,420,420,420,0
|
|
20240102,170800,1814675917,420,420,420,420,0
|
|
20240102,170700,1814675917,420,420,420,420,0
|
|
20240102,170600,1814675917,420,420,420,420,0
|
|
20240102,170500,1814675917,420,420,420,420,0
|
|
20240102,170400,1814675917,420,420,420,420,0
|
|
20240102,170300,1814675917,420,420,420,420,0
|
|
20240102,170200,1814675917,420,420,420,420,0
|
|
20240102,170100,1814675917,420,420,420,420,0
|
|
20240102,170000,1814675917,420,420,420,420,0
|
|
20240102,165900,1814675917,420,420,420,420,0
|
|
20240102,165800,1814675917,420,420,420,420,0
|
|
20240102,165700,1814675917,420,420,420,420,0
|
|
20240102,165600,1814675917,420,420,420,420,28607
|
|
20240102,165500,1814675917,420,420,420,420,0
|
|
20240102,165400,1814675917,420,420,420,420,0
|
|
20240102,165300,1814675917,420,420,420,420,0
|
|
20240102,165200,1814675917,420,420,420,420,0
|
|
20240102,165100,1814675917,420,420,420,420,0
|
|
20240102,165000,1814675917,420,420,420,420,0
|
|
20240102,164900,1814675917,420,420,420,420,0
|
|
20240102,164800,1814675917,420,420,420,420,0
|
|
20240102,164700,1814675917,420,420,420,420,0
|
|
20240102,164600,1814675917,420,420,420,420,0
|
|
20240102,164500,1814675917,420,420,420,420,0
|
|
20240102,164400,1814675917,420,420,420,420,0
|
|
20240102,164300,1814675917,420,420,420,420,0
|
|
20240102,164200,1814675917,420,420,420,420,0
|
|
20240102,164100,1814675917,420,420,420,420,0
|
|
20240102,164000,1814675917,420,420,420,420,0
|
|
20240102,163900,1814675917,420,420,420,420,0
|
|
20240102,163800,1814675917,420,420,420,420,0
|
|
20240102,163700,1814675917,420,420,420,420,0
|
|
20240102,163600,1814675917,420,420,420,420,0
|
|
20240102,163500,1814675917,420,420,420,420,0
|
|
20240102,163400,1814675917,420,420,420,420,0
|
|
20240102,163300,1814675917,420,420,420,420,0
|
|
20240102,163200,1814675917,420,420,420,420,0
|
|
20240102,163100,1814675917,420,420,420,420,0
|
|
20240102,163000,1814675917,420,420,420,420,0
|
|
20240102,162900,1814675917,420,420,420,420,0
|
|
20240102,162800,1814675917,420,420,420,420,0
|
|
20240102,162700,1814675917,420,420,420,420,0
|
|
20240102,162600,1814675917,420,420,420,420,28607
|
|
20240102,162500,1814675917,420,420,420,420,0
|
|
20240102,162400,1814675917,420,420,420,420,0
|
|
20240102,162300,1814675917,420,420,420,420,0
|
|
20240102,162200,1814675917,420,420,420,420,0
|
|
20240102,162100,1814675917,420,420,420,420,0
|
|
20240102,162000,1814675917,420,420,420,420,0
|
|
20240102,161900,1814675917,420,420,420,420,0
|
|
20240102,161800,1814675917,420,420,420,420,0
|
|
20240102,161700,1814675917,420,420,420,420,0
|
|
20240102,161600,1814675917,420,420,420,420,0
|
|
20240102,161500,1814675917,420,420,420,420,0
|
|
20240102,161400,1814675917,420,420,420,420,0
|
|
20240102,161300,1814675917,420,420,420,420,0
|
|
20240102,161200,1814675917,420,420,420,420,0
|
|
20240102,161100,1814675917,420,420,420,420,0
|
|
20240102,161000,1814675917,420,420,420,420,0
|
|
20240102,160900,1814675917,420,420,420,420,0
|
|
20240102,160800,1814675917,420,420,420,420,0
|
|
20240102,160700,1814675917,420,420,420,420,0
|
|
20240102,160600,1814675917,420,420,420,420,0
|
|
20240102,160500,1814675917,420,420,420,420,0
|
|
20240102,160400,1814675917,420,420,420,420,0
|
|
20240102,160300,1814675917,420,420,420,420,0
|
|
20240102,160200,1814675917,420,420,420,420,0
|
|
20240102,160100,1814675917,420,420,420,420,0
|
|
20240102,160000,1814675917,420,420,420,420,0
|
|
20240102,155900,1814675917,420,420,420,420,0
|
|
20240102,155800,1814675917,420,420,420,420,0
|
|
20240102,155700,1814675917,420,420,420,420,0
|
|
20240102,155600,1814675917,420,420,420,420,28607
|
|
20240102,155500,1814675917,420,420,420,420,0
|
|
20240102,155400,1814675917,420,420,420,420,0
|
|
20240102,155300,1814675917,420,420,420,420,0
|
|
20240102,155200,1814675917,420,420,420,420,0
|
|
20240102,155100,1814675917,420,420,420,420,0
|
|
20240102,155000,1814675917,420,420,420,420,0
|
|
20240102,154900,1814675917,420,420,420,420,0
|
|
20240102,154800,1814675917,420,420,420,420,0
|
|
20240102,154700,1814675917,420,420,420,420,0
|
|
20240102,154600,1814675917,420,420,420,420,0
|
|
20240102,154500,1814675917,420,420,420,420,0
|
|
20240102,154400,1814675917,420,420,420,420,0
|
|
20240102,154300,1814675917,420,420,420,420,0
|
|
20240102,154200,1814675917,420,420,420,420,0
|
|
20240102,154100,1814675917,420,420,420,420,0
|
|
20240102,154000,1814675917,420,420,420,420,0
|
|
20240102,153900,1814675917,420,420,420,420,0
|
|
20240102,153800,1814675917,420,420,420,420,0
|
|
20240102,153700,1814675917,420,420,420,420,0
|
|
20240102,153600,1814675917,420,420,420,420,0
|
|
20240102,153500,1814675917,420,420,420,420,0
|
|
20240102,153400,1814675917,420,420,420,420,0
|
|
20240102,153300,1814675917,420,420,420,420,0
|
|
20240102,153200,1814675917,420,420,420,420,0
|
|
20240102,153100,1814675917,420,420,420,420,0
|
|
20240102,153000,1814675917,420,420,420,420,28607
|
|
20240102,152900,1802660977,419,419,419,419,0
|
|
20240102,152800,1802660977,419,419,419,419,0
|
|
20240102,152700,1802660977,419,419,419,419,0
|
|
20240102,152600,1802660977,419,419,419,419,0
|
|
20240102,152500,1802660977,419,419,419,419,0
|
|
20240102,152400,1802660977,419,419,419,419,0
|
|
20240102,152300,1802660977,419,419,419,419,0
|
|
20240102,152200,1802660977,419,419,419,419,0
|
|
20240102,152100,1802660977,419,419,419,419,0
|
|
20240102,152000,1802660977,419,419,419,419,0
|
|
20240102,151900,1802660977,419,420,420,419,8679
|
|
20240102,151800,1799020540,420,418,420,418,9640
|
|
20240102,151700,1794974478,419,419,419,416,1943
|
|
20240102,151600,1794163624,417,416,417,416,9607
|
|
20240102,151500,1790157603,416,416,417,416,4428
|
|
20240102,151400,1788315553,416,417,417,416,6137
|
|
20240102,151300,1785756932,417,418,418,417,3988
|
|
20240102,151200,1784093833,418,419,419,418,425
|
|
20240102,151100,1783916163,419,419,419,418,1634
|
|
20240102,151000,1783232138,417,418,418,417,2541
|
|
20240102,150900,1782171541,420,419,420,419,7914
|
|
20240102,150800,1778850527,420,420,420,419,2610
|
|
20240102,150700,1777754897,419,416,419,416,22566
|
|
20240102,150600,1768311545,416,416,416,416,3165
|
|
20240102,150500,1766994905,416,417,417,416,10529
|
|
20240102,150400,1762604999,417,416,417,415,2344
|
|
20240102,150300,1761631220,416,418,418,416,3688
|
|
20240102,150200,1760094484,418,418,418,418,6334
|
|
20240102,150100,1757446872,418,419,419,418,528
|
|
20240102,150000,1757225911,420,419,421,419,60347
|
|
20240102,145900,1731890192,417,417,419,417,23912
|
|
20240102,145800,1721896402,417,416,417,416,20167
|
|
20240102,145700,1713491219,415,414,415,414,1906
|
|
20240102,145600,1712700470,415,415,415,415,127
|
|
20240102,145500,1712647765,415,414,415,414,121
|
|
20240102,145400,1712597661,413,413,413,413,0
|
|
20240102,145300,1712597661,413,413,413,413,2982
|
|
20240102,145200,1711366095,413,413,413,413,5263
|
|
20240102,145100,1709192476,413,413,413,413,786
|
|
20240102,145000,1708867858,413,413,413,413,9518
|
|
20240102,144900,1704936924,413,413,414,413,1038
|
|
20240102,144800,1704507787,413,413,413,413,185
|
|
20240102,144700,1704431382,413,412,413,412,85
|
|
20240102,144600,1704396307,411,412,412,411,11626
|
|
20240102,144500,1699617011,412,412,412,412,2000
|
|
20240102,144400,1698793011,412,412,412,412,2090
|
|
20240102,144300,1697931931,411,411,412,411,2280
|
|
20240102,144200,1696993786,412,412,412,412,500
|
|
20240102,144100,1696787786,411,412,412,411,123
|
|
20240102,144000,1696737223,411,412,412,411,7390
|
|
20240102,143900,1693698973,412,412,412,412,1152
|
|
20240102,143800,1693224349,411,411,411,411,215
|
|
20240102,143700,1693135984,411,412,414,411,2121
|
|
20240102,143600,1692263299,411,414,414,411,6831
|
|
20240102,143500,1689451686,414,414,414,414,9
|
|
20240102,143400,1689447960,413,414,414,413,89
|
|
20240102,143300,1689411152,414,413,414,413,1278
|
|
20240102,143200,1688883337,413,412,413,412,2038
|
|
20240102,143100,1688043678,412,412,412,412,0
|
|
20240102,143000,1688043678,412,412,412,412,74
|
|
20240102,142900,1688013190,412,412,412,411,9229
|
|
20240102,142800,1684217354,413,412,413,412,900
|
|
20240102,142700,1683846434,413,412,413,411,1545
|
|
20240102,142600,1683209904,412,412,412,411,3109
|
|
20240102,142500,1681929296,413,413,413,413,5
|
|
20240102,142400,1681927231,412,412,412,411,12348
|
|
20240102,142300,1676850738,412,414,414,412,1903
|
|
20240102,142200,1676063406,414,413,414,413,8152
|
|
20240102,142100,1672689668,414,411,414,411,33132
|
|
20240102,142000,1659070106,414,411,414,411,473
|
|
20240102,141900,1658875557,412,412,412,412,60
|
|
20240102,141800,1658850837,412,414,414,412,23901
|
|
20240102,141700,1648983937,414,414,414,414,543
|
|
20240102,141600,1648759135,413,413,413,413,0
|
|
20240102,141500,1648759135,413,413,413,413,600
|
|
20240102,141400,1648511335,413,413,413,413,360
|
|
20240102,141300,1648362655,413,415,415,413,233
|
|
20240102,141200,1648266424,414,414,414,413,398
|
|
20240102,141100,1648101805,414,413,414,413,676
|
|
20240102,141000,1647822611,413,415,415,413,7868
|
|
20240102,140900,1644573010,414,414,414,414,4125
|
|
20240102,140800,1642865260,414,414,414,414,570
|
|
20240102,140700,1642629280,414,414,414,414,361
|
|
20240102,140600,1642479826,414,415,416,414,13105
|
|
20240102,140500,1637041451,415,416,416,415,4936
|
|
20240102,140400,1634989622,416,416,416,416,5204
|
|
20240102,140300,1632824758,417,417,417,417,633
|
|
20240102,140200,1632560797,416,416,416,416,7649
|
|
20240102,140100,1629378813,416,417,417,416,637
|
|
20240102,140000,1629113301,416,416,416,416,3850
|
|
20240102,135900,1627511701,416,417,417,416,2101
|
|
20240102,135800,1626637584,417,416,417,416,9910
|
|
20240102,135700,1622505120,416,417,417,416,5
|
|
20240102,135600,1622503039,416,416,416,416,104
|
|
20240102,135500,1622459775,417,417,417,416,22
|
|
20240102,135400,1622450605,417,417,417,417,1876
|
|
20240102,135300,1621668313,416,415,416,415,4971
|
|
20240102,135200,1619600658,415,417,417,414,1713
|
|
20240102,135100,1618887499,417,417,417,417,0
|
|
20240102,135000,1618887499,417,416,417,416,13621
|
|
20240102,134900,1613208524,416,416,416,414,1624
|
|
20240102,134800,1612535742,416,415,416,415,2621
|
|
20240102,134700,1611448026,415,414,415,414,91
|
|
20240102,134600,1611410300,414,414,414,414,2646
|
|
20240102,134500,1610314856,415,417,417,415,36921
|
|
20240102,134400,1594973461,417,417,417,417,278
|
|
20240102,134300,1594857535,417,417,417,417,711
|
|
20240102,134200,1594561048,417,417,417,417,142
|
|
20240102,134100,1594501834,418,418,418,418,16
|
|
20240102,134000,1594495146,418,418,418,415,7032
|
|
20240102,133900,1591573313,418,418,418,418,149
|
|
20240102,133800,1591511031,416,417,417,416,952
|
|
20240102,133700,1591114905,417,417,417,417,19
|
|
20240102,133600,1591106982,417,417,417,417,881
|
|
20240102,133500,1590739605,418,418,418,418,0
|
|
20240102,133400,1590739605,418,418,418,418,6
|
|
20240102,133300,1590737097,416,416,416,416,0
|
|
20240102,133200,1590737097,416,415,416,415,9832
|
|
20240102,133100,1586646986,415,416,416,415,5984
|
|
20240102,133000,1584163623,416,417,417,416,1031
|
|
20240102,132900,1583734239,417,418,418,417,605
|
|
20240102,132800,1583481552,418,417,418,417,813
|
|
20240102,132700,1583142489,416,416,416,416,4808
|
|
20240102,132600,1581142361,416,416,416,415,787
|
|
20240102,132500,1580815269,416,416,416,416,313
|
|
20240102,132400,1580685061,415,415,415,415,3346
|
|
20240102,132300,1579296471,416,416,416,416,5114
|
|
20240102,132200,1577169047,416,415,416,415,6413
|
|
20240102,132100,1574504800,413,413,413,413,2602
|
|
20240102,132000,1573430174,413,415,415,413,8599
|
|
20240102,131900,1569877649,415,415,415,415,1150
|
|
20240102,131800,1569400399,415,415,415,415,1400
|
|
20240102,131700,1568819399,414,414,414,414,11454
|
|
20240102,131600,1564077443,414,414,414,414,13092
|
|
20240102,131500,1558657355,414,414,414,414,1515
|
|
20240102,131400,1558030145,413,413,413,413,68
|
|
20240102,131300,1558002061,413,414,414,413,219
|
|
20240102,131200,1557911611,414,414,414,413,2335
|
|
20240102,131100,1556946963,414,415,415,414,263
|
|
20240102,131000,1556838079,414,415,415,414,1857
|
|
20240102,130900,1556069279,414,414,414,414,76
|
|
20240102,130800,1556037815,415,413,415,413,203
|
|
20240102,130700,1555953772,413,415,415,413,485
|
|
20240102,130600,1555753327,415,415,415,413,92
|
|
20240102,130500,1555715169,414,415,415,413,402
|
|
20240102,130400,1555548741,415,414,415,413,3695
|
|
20240102,130300,1554021188,413,414,414,413,3737
|
|
20240102,130200,1552477759,413,414,414,413,5217
|
|
20240102,130100,1550322986,414,414,414,413,3182
|
|
20240102,130000,1549008240,413,413,413,413,235
|
|
20240102,125900,1548911185,415,415,415,413,1859
|
|
20240102,125800,1548143261,415,417,417,413,2846
|
|
20240102,125700,1546962054,417,418,418,411,43040
|
|
20240102,125600,1529153007,418,418,419,415,11956
|
|
20240102,125500,1524173497,419,417,419,416,4960
|
|
20240102,125400,1522106688,417,417,417,417,1000
|
|
20240102,125300,1521689688,417,417,417,417,0
|
|
20240102,125200,1521689688,417,417,417,417,0
|
|
20240102,125100,1521689688,417,417,417,417,2636
|
|
20240102,125000,1520590476,419,419,419,419,8006
|
|
20240102,124900,1517235962,416,416,419,416,2821
|
|
20240102,124800,1516058350,416,416,419,416,361
|
|
20240102,124700,1515908075,419,419,419,419,120
|
|
20240102,124600,1515857795,419,419,419,419,247
|
|
20240102,124500,1515754302,419,417,419,416,2741
|
|
20240102,124400,1514611474,418,419,419,418,685
|
|
20240102,124300,1514325109,418,418,418,417,1254
|
|
20240102,124200,1513800993,419,417,419,417,4411
|
|
20240102,124100,1511961182,415,415,415,415,827
|
|
20240102,124000,1511617977,415,417,417,415,479
|
|
20240102,123900,1511419190,415,417,417,415,1436
|
|
20240102,123800,1510823060,419,419,419,417,27
|
|
20240102,123700,1510811757,419,415,419,415,5513
|
|
20240102,123600,1508515970,414,414,414,414,1000
|
|
20240102,123500,1508101970,415,415,416,415,2030
|
|
20240102,123400,1507259345,415,416,416,415,2513
|
|
20240102,123300,1506214968,417,418,418,417,54
|
|
20240102,123200,1506192424,418,418,418,417,37
|
|
20240102,123100,1506176984,418,416,419,416,445
|
|
20240102,123000,1505990624,419,417,419,416,6131
|
|
20240102,122900,1503433980,417,416,417,415,11466
|
|
20240102,122800,1498665930,417,417,417,416,1064
|
|
20240102,122700,1498222799,417,419,419,416,3962
|
|
20240102,122600,1496570653,418,419,419,418,502
|
|
20240102,122500,1496360816,415,419,419,415,2243
|
|
20240102,122400,1495428727,419,419,420,415,5472
|
|
20240102,122300,1493144771,421,418,421,418,4637
|
|
20240102,122200,1491204436,421,418,421,418,2776
|
|
20240102,122100,1490039030,418,416,419,416,499
|
|
20240102,122000,1489831440,419,418,419,415,13879
|
|
20240102,121900,1484036744,420,421,421,414,10673
|
|
20240102,121800,1479603142,421,421,421,421,2140
|
|
20240102,121700,1478702202,421,421,422,421,4503
|
|
20240102,121600,1476806424,415,421,421,415,2744
|
|
20240102,121500,1475651405,421,419,421,419,4292
|
|
20240102,121400,1473848478,419,419,419,419,1789
|
|
20240102,121300,1473098887,419,414,419,414,2386
|
|
20240102,121200,1472110777,414,414,414,414,150
|
|
20240102,121100,1472048677,415,415,415,415,11376
|
|
20240102,121000,1467327637,415,415,415,415,1064
|
|
20240102,120900,1466886077,417,416,417,414,9978
|
|
20240102,120800,1462744296,416,417,417,415,3853
|
|
20240102,120700,1461142024,416,417,417,416,70
|
|
20240102,120600,1461112860,417,418,419,417,2220
|
|
20240102,120500,1460183421,418,416,419,416,1347
|
|
20240102,120400,1459620056,416,416,416,416,2027
|
|
20240102,120300,1458776824,420,416,420,416,3531
|
|
20240102,120200,1457307148,417,418,418,417,5631
|
|
20240102,120100,1454956044,419,419,419,419,4881
|
|
20240102,120000,1452910905,420,419,420,419,1779
|
|
20240102,115900,1452165326,419,417,419,417,1973
|
|
20240102,115800,1451340241,417,418,418,416,5905
|
|
20240102,115700,1448874802,418,421,421,418,1239
|
|
20240102,115600,1448354247,418,422,422,418,1317
|
|
20240102,115500,1447802941,423,419,424,417,7835
|
|
20240102,115400,1444527693,425,425,425,418,13329
|
|
20240102,115300,1438930582,420,420,424,420,5527
|
|
20240102,115200,1436603166,425,424,425,419,29162
|
|
20240102,115100,1424229175,424,425,425,419,3817
|
|
20240102,115000,1422616881,422,425,426,419,49524
|
|
20240102,114900,1401722656,426,425,426,425,2051
|
|
20240102,114800,1400850419,425,428,428,425,7590
|
|
20240102,114700,1397615433,429,429,430,428,9145
|
|
20240102,114600,1393683841,429,427,431,427,22407
|
|
20240102,114500,1384050791,425,425,432,423,69831
|
|
20240102,114400,1354135269,424,424,425,421,22887
|
|
20240102,114300,1344424356,424,422,425,421,51529
|
|
20240102,114200,1322573456,423,416,423,416,21528
|
|
20240102,114100,1313504750,416,417,417,416,7567
|
|
20240102,114000,1310352311,417,418,418,417,212
|
|
20240102,113900,1310263895,417,418,418,417,927
|
|
20240102,113800,1309877107,418,418,418,418,50
|
|
20240102,113700,1309856207,418,418,419,418,4564
|
|
20240102,113600,1307948454,418,419,419,418,247
|
|
20240102,113500,1307845207,419,418,419,418,12848
|
|
20240102,113400,1302465132,418,418,419,418,8265
|
|
20240102,113300,1299007348,417,415,417,415,11459
|
|
20240102,113200,1294239756,415,415,415,415,51
|
|
20240102,113100,1294218591,414,413,414,413,5136
|
|
20240102,113000,1292094843,414,412,414,412,8646
|
|
20240102,112900,1288523923,412,413,413,412,3533
|
|
20240102,112800,1287065834,412,413,413,412,694
|
|
20240102,112700,1286779360,413,413,413,412,459
|
|
20240102,112600,1286590130,413,413,413,413,192
|
|
20240102,112500,1286510834,413,414,414,412,55
|
|
20240102,112400,1286488168,414,414,414,414,2
|
|
20240102,112300,1286487340,412,412,412,412,10070
|
|
20240102,112200,1282338500,412,410,412,410,5551
|
|
20240102,112100,1280055510,411,411,411,411,1014
|
|
20240102,112000,1279638756,412,412,412,411,12034
|
|
20240102,111900,1274690511,412,412,412,412,2371
|
|
20240102,111800,1273713659,412,412,414,412,3436
|
|
20240102,111700,1272291393,414,411,414,411,1012
|
|
20240102,111600,1271875413,411,414,414,411,7580
|
|
20240102,111500,1268758002,412,414,414,412,7324
|
|
20240102,111400,1265732058,414,414,414,414,30
|
|
20240102,111300,1265719638,415,416,416,415,5910
|
|
20240102,111200,1263266078,416,416,416,414,310
|
|
20240102,111100,1263137318,416,416,416,414,2486
|
|
20240102,111000,1262103152,416,416,416,416,7
|
|
20240102,110900,1262100240,414,414,414,414,4021
|
|
20240102,110800,1260435546,413,413,413,413,2166
|
|
20240102,110700,1259540988,413,412,416,412,4843
|
|
20240102,110600,1257539243,412,412,412,412,8495
|
|
20240102,110500,1254039303,412,412,413,412,6471
|
|
20240102,110400,1251371882,412,415,415,412,4513
|
|
20240102,110300,1249505523,415,415,416,415,5235
|
|
20240102,110200,1247331428,415,416,416,415,6047
|
|
20240102,110100,1244819656,416,416,416,416,3857
|
|
20240102,110000,1243215144,417,416,417,416,11954
|
|
20240102,105900,1238236937,418,418,418,416,1290
|
|
20240102,105800,1237700097,417,418,419,417,10535
|
|
20240102,105700,1233301800,418,419,419,415,8584
|
|
20240102,105600,1229717143,419,421,421,416,5429
|
|
20240102,105500,1227443378,421,414,422,414,26004
|
|
20240102,105400,1216591154,414,415,415,414,1565
|
|
20240102,105300,1215942099,415,414,415,414,1286
|
|
20240102,105200,1215409445,414,414,414,413,1231
|
|
20240102,105100,1214899830,414,416,416,413,5074
|
|
20240102,105000,1212799543,415,415,416,415,1806
|
|
20240102,104900,1212049560,416,414,416,414,4475
|
|
20240102,104800,1210192491,414,414,415,414,13280
|
|
20240102,104700,1204681442,413,412,414,412,22536
|
|
20240102,104600,1195358086,412,409,412,409,26740
|
|
20240102,104500,1184395917,409,409,410,408,12438
|
|
20240102,104400,1179318302,409,412,415,408,58631
|
|
20240102,104300,1155294161,411,411,415,410,13153
|
|
20240102,104200,1149857261,415,413,415,410,8737
|
|
20240102,104100,1146266672,416,417,417,416,112
|
|
20240102,104000,1146220076,417,413,417,413,20728
|
|
20240102,103900,1137652433,415,417,417,411,5106
|
|
20240102,103800,1135539761,416,415,418,415,5006
|
|
20240102,103700,1133455186,417,415,417,415,15324
|
|
20240102,103600,1127065280,413,413,413,412,14793
|
|
20240102,103500,1120967351,413,412,413,410,18350
|
|
20240102,103400,1113441158,412,412,413,412,2520
|
|
20240102,103300,1112402917,410,413,413,410,37244
|
|
20240102,103200,1097117434,413,414,414,411,33330
|
|
20240102,103100,1083336720,417,415,417,414,5696
|
|
20240102,103000,1080974747,418,414,418,414,12843
|
|
20240102,102900,1075657581,414,415,418,414,11753
|
|
20240102,102800,1070783422,415,412,418,412,47577
|
|
20240102,102700,1051048131,413,413,416,411,5849
|
|
20240102,102600,1048625118,413,418,419,411,51828
|
|
20240102,102500,1027142833,415,420,420,414,31958
|
|
20240102,102400,1013797817,420,422,422,420,553
|
|
20240102,102300,1013564587,420,420,422,420,13562
|
|
20240102,102200,1007866981,423,424,424,420,24753
|
|
20240102,102100,997449879,423,424,425,423,22289
|
|
20240102,102000,987989305,425,423,425,422,32955
|
|
20240102,101900,974038541,422,423,424,420,54900
|
|
20240102,101800,950822978,424,423,425,422,58929
|
|
20240102,101700,925905846,425,427,427,420,33876
|
|
20240102,101600,911514616,420,425,428,419,97315
|
|
20240102,101500,870212213,423,417,425,415,43736
|
|
20240102,101400,851874259,417,412,417,410,10986
|
|
20240102,101300,847330069,412,409,413,406,28386
|
|
20240102,101200,835677962,409,410,410,404,84176
|
|
20240102,101100,801450842,410,419,419,409,85412
|
|
20240102,101000,766051125,419,414,422,414,24683
|
|
20240102,100900,755741859,417,426,426,411,134752
|
|
20240102,100800,699707017,426,430,430,415,126151
|
|
20240102,100700,646824987,430,420,433,416,254202
|
|
20240102,100600,539054982,420,419,432,416,151643
|
|
20240102,100500,475472708,417,434,440,412,307347
|
|
20240102,100400,343335209,436,460,461,431,327211
|
|
20240102,100300,197420241,459,420,461,420,311517
|
|
20240102,100200,59472657,415,415,415,415,0
|
|
20240102,100100,59472657,415,420,422,415,26089
|
|
20240102,100000,48527441,415,385,420,385,123559
|