629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192600,220540102,411,411,411,411,2354
|
|
20240112,192500,220540102,411,411,411,411,0
|
|
20240112,192400,220540102,411,411,411,411,0
|
|
20240112,192300,220540102,411,411,411,411,0
|
|
20240112,192200,220540102,411,411,411,411,0
|
|
20240112,192100,220540102,411,411,411,411,0
|
|
20240112,192000,220540102,411,411,411,411,0
|
|
20240112,191900,220540102,411,411,411,411,0
|
|
20240112,191800,220540102,411,411,411,411,0
|
|
20240112,191700,220540102,411,411,411,411,0
|
|
20240112,191600,220540102,411,411,411,411,0
|
|
20240112,191500,220540102,411,411,411,411,0
|
|
20240112,191400,220540102,411,411,411,411,0
|
|
20240112,191300,220540102,411,411,411,411,0
|
|
20240112,191200,220540102,411,411,411,411,0
|
|
20240112,191100,220540102,411,411,411,411,0
|
|
20240112,191000,220540102,411,411,411,411,0
|
|
20240112,190900,220540102,411,411,411,411,0
|
|
20240112,190800,220540102,411,411,411,411,0
|
|
20240112,190700,220540102,411,411,411,411,0
|
|
20240112,190600,220540102,411,411,411,411,0
|
|
20240112,190500,220540102,411,411,411,411,0
|
|
20240112,190400,220540102,411,411,411,411,0
|
|
20240112,190300,220540102,411,411,411,411,0
|
|
20240112,190200,220540102,411,411,411,411,0
|
|
20240112,190100,220540102,411,411,411,411,0
|
|
20240112,190000,220540102,411,411,411,411,0
|
|
20240112,185900,220540102,411,411,411,411,0
|
|
20240112,185800,220540102,411,411,411,411,0
|
|
20240112,185700,220540102,411,411,411,411,0
|
|
20240112,185600,220540102,411,411,411,411,2354
|
|
20240112,185500,220540102,411,411,411,411,0
|
|
20240112,185400,220540102,411,411,411,411,0
|
|
20240112,185300,220540102,411,411,411,411,0
|
|
20240112,185200,220540102,411,411,411,411,0
|
|
20240112,185100,220540102,411,411,411,411,0
|
|
20240112,185000,220540102,411,411,411,411,0
|
|
20240112,184900,220540102,411,411,411,411,0
|
|
20240112,184800,220540102,411,411,411,411,0
|
|
20240112,184700,220540102,411,411,411,411,0
|
|
20240112,184600,220540102,411,411,411,411,0
|
|
20240112,184500,220540102,411,411,411,411,0
|
|
20240112,184400,220540102,411,411,411,411,0
|
|
20240112,184300,220540102,411,411,411,411,0
|
|
20240112,184200,220540102,411,411,411,411,0
|
|
20240112,184100,220540102,411,411,411,411,0
|
|
20240112,184000,220540102,411,411,411,411,0
|
|
20240112,183900,220540102,411,411,411,411,0
|
|
20240112,183800,220540102,411,411,411,411,0
|
|
20240112,183700,220540102,411,411,411,411,0
|
|
20240112,183600,220540102,411,411,411,411,0
|
|
20240112,183500,220540102,411,411,411,411,0
|
|
20240112,183400,220540102,411,411,411,411,0
|
|
20240112,183300,220540102,411,411,411,411,0
|
|
20240112,183200,220540102,411,411,411,411,0
|
|
20240112,183100,220540102,411,411,411,411,0
|
|
20240112,183000,220540102,411,411,411,411,0
|
|
20240112,182900,220540102,411,411,411,411,0
|
|
20240112,182800,220540102,411,411,411,411,0
|
|
20240112,182700,220540102,411,411,411,411,0
|
|
20240112,182600,220540102,411,411,411,411,2354
|
|
20240112,182500,220540102,411,411,411,411,0
|
|
20240112,182400,220540102,411,411,411,411,0
|
|
20240112,182300,220540102,411,411,411,411,0
|
|
20240112,182200,220540102,411,411,411,411,0
|
|
20240112,182100,220540102,411,411,411,411,0
|
|
20240112,182000,220540102,411,411,411,411,0
|
|
20240112,181900,220540102,411,411,411,411,0
|
|
20240112,181800,220540102,411,411,411,411,0
|
|
20240112,181700,220540102,411,411,411,411,0
|
|
20240112,181600,220540102,411,411,411,411,0
|
|
20240112,181500,220540102,411,411,411,411,0
|
|
20240112,181400,220540102,411,411,411,411,0
|
|
20240112,181300,220540102,411,411,411,411,0
|
|
20240112,181200,220540102,411,411,411,411,0
|
|
20240112,181100,220540102,411,411,411,411,0
|
|
20240112,181000,220540102,411,411,411,411,0
|
|
20240112,180900,220540102,411,411,411,411,0
|
|
20240112,180800,220540102,411,411,411,411,0
|
|
20240112,180700,220540102,411,411,411,411,0
|
|
20240112,180600,220540102,411,411,411,411,0
|
|
20240112,180500,220540102,411,411,411,411,0
|
|
20240112,180400,220540102,411,411,411,411,0
|
|
20240112,180300,220540102,411,411,411,411,0
|
|
20240112,180200,220540102,411,411,411,411,0
|
|
20240112,180100,220540102,411,411,411,411,0
|
|
20240112,180000,220540102,411,411,411,411,0
|
|
20240112,175900,220540102,411,411,411,411,0
|
|
20240112,175800,220540102,411,411,411,411,0
|
|
20240112,175700,220540102,411,411,411,411,0
|
|
20240112,175600,220540102,411,411,411,411,2354
|
|
20240112,175500,220540102,411,411,411,411,0
|
|
20240112,175400,220540102,411,411,411,411,0
|
|
20240112,175300,220540102,411,411,411,411,0
|
|
20240112,175200,220540102,411,411,411,411,0
|
|
20240112,175100,220540102,411,411,411,411,0
|
|
20240112,175000,220540102,411,411,411,411,0
|
|
20240112,174900,220540102,411,411,411,411,0
|
|
20240112,174800,220540102,411,411,411,411,0
|
|
20240112,174700,220540102,411,411,411,411,0
|
|
20240112,174600,220540102,411,411,411,411,0
|
|
20240112,174500,220540102,411,411,411,411,0
|
|
20240112,174400,220540102,411,411,411,411,0
|
|
20240112,174300,220540102,411,411,411,411,0
|
|
20240112,174200,220540102,411,411,411,411,0
|
|
20240112,174100,220540102,411,411,411,411,0
|
|
20240112,174000,220540102,411,411,411,411,0
|
|
20240112,173900,220540102,411,411,411,411,0
|
|
20240112,173800,220540102,411,411,411,411,0
|
|
20240112,173700,220540102,411,411,411,411,0
|
|
20240112,173600,220540102,411,411,411,411,0
|
|
20240112,173500,220540102,411,411,411,411,0
|
|
20240112,173400,220540102,411,411,411,411,0
|
|
20240112,173300,220540102,411,411,411,411,0
|
|
20240112,173200,220540102,411,411,411,411,0
|
|
20240112,173100,220540102,411,411,411,411,0
|
|
20240112,173000,220540102,411,411,411,411,0
|
|
20240112,172900,220540102,411,411,411,411,0
|
|
20240112,172800,220540102,411,411,411,411,0
|
|
20240112,172700,220540102,411,411,411,411,0
|
|
20240112,172600,220540102,411,411,411,411,2354
|
|
20240112,172500,220540102,411,411,411,411,0
|
|
20240112,172400,220540102,411,411,411,411,0
|
|
20240112,172300,220540102,411,411,411,411,0
|
|
20240112,172200,220540102,411,411,411,411,0
|
|
20240112,172100,220540102,411,411,411,411,0
|
|
20240112,172000,220540102,411,411,411,411,0
|
|
20240112,171900,220540102,411,411,411,411,0
|
|
20240112,171800,220540102,411,411,411,411,0
|
|
20240112,171700,220540102,411,411,411,411,0
|
|
20240112,171600,220540102,411,411,411,411,0
|
|
20240112,171500,220540102,411,411,411,411,0
|
|
20240112,171400,220540102,411,411,411,411,0
|
|
20240112,171300,220540102,411,411,411,411,0
|
|
20240112,171200,220540102,411,411,411,411,0
|
|
20240112,171100,220540102,411,411,411,411,0
|
|
20240112,171000,220540102,411,411,411,411,0
|
|
20240112,170900,220540102,411,411,411,411,0
|
|
20240112,170800,220540102,411,411,411,411,0
|
|
20240112,170700,220540102,411,411,411,411,0
|
|
20240112,170600,220540102,411,411,411,411,0
|
|
20240112,170500,220540102,411,411,411,411,0
|
|
20240112,170400,220540102,411,411,411,411,0
|
|
20240112,170300,220540102,411,411,411,411,0
|
|
20240112,170200,220540102,411,411,411,411,0
|
|
20240112,170100,220540102,411,411,411,411,0
|
|
20240112,170000,220540102,411,411,411,411,0
|
|
20240112,165900,220540102,411,411,411,411,0
|
|
20240112,165800,220540102,411,411,411,411,0
|
|
20240112,165700,220540102,411,411,411,411,0
|
|
20240112,165600,220540102,411,411,411,411,2354
|
|
20240112,165500,220540102,411,411,411,411,0
|
|
20240112,165400,220540102,411,411,411,411,0
|
|
20240112,165300,220540102,411,411,411,411,0
|
|
20240112,165200,220540102,411,411,411,411,0
|
|
20240112,165100,220540102,411,411,411,411,0
|
|
20240112,165000,220540102,411,411,411,411,0
|
|
20240112,164900,220540102,411,411,411,411,0
|
|
20240112,164800,220540102,411,411,411,411,0
|
|
20240112,164700,220540102,411,411,411,411,0
|
|
20240112,164600,220540102,411,411,411,411,0
|
|
20240112,164500,220540102,411,411,411,411,0
|
|
20240112,164400,220540102,411,411,411,411,0
|
|
20240112,164300,220540102,411,411,411,411,0
|
|
20240112,164200,220540102,411,411,411,411,0
|
|
20240112,164100,220540102,411,411,411,411,0
|
|
20240112,164000,220540102,411,411,411,411,0
|
|
20240112,163900,220540102,411,411,411,411,0
|
|
20240112,163800,220540102,411,411,411,411,0
|
|
20240112,163700,220540102,411,411,411,411,0
|
|
20240112,163600,220540102,411,411,411,411,0
|
|
20240112,163500,220540102,411,411,411,411,0
|
|
20240112,163400,220540102,411,411,411,411,0
|
|
20240112,163300,220540102,411,411,411,411,0
|
|
20240112,163200,220540102,411,411,411,411,0
|
|
20240112,163100,220540102,411,411,411,411,0
|
|
20240112,163000,220540102,411,411,411,411,0
|
|
20240112,162900,220540102,411,411,411,411,0
|
|
20240112,162800,220540102,411,411,411,411,0
|
|
20240112,162700,220540102,411,411,411,411,0
|
|
20240112,162600,220540102,411,411,411,411,2354
|
|
20240112,162500,220540102,411,411,411,411,0
|
|
20240112,162400,220540102,411,411,411,411,0
|
|
20240112,162300,220540102,411,411,411,411,0
|
|
20240112,162200,220540102,411,411,411,411,0
|
|
20240112,162100,220540102,411,411,411,411,0
|
|
20240112,162000,220540102,411,411,411,411,0
|
|
20240112,161900,220540102,411,411,411,411,0
|
|
20240112,161800,220540102,411,411,411,411,0
|
|
20240112,161700,220540102,411,411,411,411,0
|
|
20240112,161600,220540102,411,411,411,411,0
|
|
20240112,161500,220540102,411,411,411,411,0
|
|
20240112,161400,220540102,411,411,411,411,0
|
|
20240112,161300,220540102,411,411,411,411,0
|
|
20240112,161200,220540102,411,411,411,411,0
|
|
20240112,161100,220540102,411,411,411,411,0
|
|
20240112,161000,220540102,411,411,411,411,0
|
|
20240112,160900,220540102,411,411,411,411,0
|
|
20240112,160800,220540102,411,411,411,411,0
|
|
20240112,160700,220540102,411,411,411,411,0
|
|
20240112,160600,220540102,411,411,411,411,0
|
|
20240112,160500,220540102,411,411,411,411,0
|
|
20240112,160400,220540102,411,411,411,411,0
|
|
20240112,160300,220540102,411,411,411,411,0
|
|
20240112,160200,220540102,411,411,411,411,0
|
|
20240112,160100,220540102,411,411,411,411,0
|
|
20240112,160000,220540102,411,411,411,411,0
|
|
20240112,155900,220540102,411,411,411,411,0
|
|
20240112,155800,220540102,411,411,411,411,0
|
|
20240112,155700,220540102,411,411,411,411,0
|
|
20240112,155600,220540102,411,411,411,411,2354
|
|
20240112,155500,220540102,411,411,411,411,0
|
|
20240112,155400,220540102,411,411,411,411,0
|
|
20240112,155300,220540102,411,411,411,411,0
|
|
20240112,155200,220540102,411,411,411,411,0
|
|
20240112,155100,220540102,411,411,411,411,0
|
|
20240112,155000,220540102,411,411,411,411,0
|
|
20240112,154900,220540102,411,411,411,411,0
|
|
20240112,154800,220540102,411,411,411,411,0
|
|
20240112,154700,220540102,411,411,411,411,0
|
|
20240112,154600,220540102,411,411,411,411,0
|
|
20240112,154500,220540102,411,411,411,411,0
|
|
20240112,154400,220540102,411,411,411,411,0
|
|
20240112,154300,220540102,411,411,411,411,0
|
|
20240112,154200,220540102,411,411,411,411,0
|
|
20240112,154100,220540102,411,411,411,411,0
|
|
20240112,154000,220540102,411,411,411,411,0
|
|
20240112,153900,220540102,411,411,411,411,0
|
|
20240112,153800,220540102,411,411,411,411,0
|
|
20240112,153700,220540102,411,411,411,411,0
|
|
20240112,153600,220540102,411,411,411,411,0
|
|
20240112,153500,220540102,411,411,411,411,0
|
|
20240112,153400,220540102,411,411,411,411,0
|
|
20240112,153300,220540102,411,411,411,411,0
|
|
20240112,153200,220540102,411,411,411,411,0
|
|
20240112,153100,220540102,411,411,411,411,0
|
|
20240112,153000,220540102,411,411,411,411,2354
|
|
20240112,152900,219572608,411,411,411,411,0
|
|
20240112,152800,219572608,411,411,411,411,0
|
|
20240112,152700,219572608,411,411,411,411,0
|
|
20240112,152600,219572608,411,411,411,411,0
|
|
20240112,152500,219572608,411,411,411,411,0
|
|
20240112,152400,219572608,411,411,411,411,0
|
|
20240112,152300,219572608,411,411,411,411,0
|
|
20240112,152200,219572608,411,411,411,411,0
|
|
20240112,152100,219572608,411,411,411,411,0
|
|
20240112,152000,219572608,411,411,411,411,0
|
|
20240112,151900,219572608,411,411,411,410,2716
|
|
20240112,151800,218456349,411,411,411,411,8
|
|
20240112,151700,218453061,411,410,411,410,74
|
|
20240112,151600,218422657,411,410,411,410,32
|
|
20240112,151500,218409527,411,411,411,410,123
|
|
20240112,151400,218359087,410,411,411,410,3018
|
|
20240112,151300,217121694,411,411,411,411,24
|
|
20240112,151200,217111830,411,411,411,411,8
|
|
20240112,151100,217108542,410,410,410,410,4890
|
|
20240112,151000,215103642,410,411,411,409,510
|
|
20240112,150900,214895033,411,411,411,410,139
|
|
20240112,150800,214837924,412,411,412,410,3167
|
|
20240112,150700,213539445,411,411,411,411,3010
|
|
20240112,150600,212302335,411,411,411,411,8
|
|
20240112,150500,212299047,411,411,411,411,10
|
|
20240112,150400,212294937,411,411,412,411,69
|
|
20240112,150300,212266577,411,411,411,411,9
|
|
20240112,150200,212262878,412,410,412,410,4012
|
|
20240112,150100,210616737,408,408,410,408,5036
|
|
20240112,150000,208555701,407,407,407,407,2109
|
|
20240112,145900,207697338,407,407,407,407,8
|
|
20240112,145800,207694082,407,407,407,407,103
|
|
20240112,145700,207652161,407,407,407,406,1148
|
|
20240112,145600,207184928,406,407,407,406,6555
|
|
20240112,145500,204523591,407,407,407,407,8
|
|
20240112,145400,204520335,407,406,407,406,10
|
|
20240112,145300,204516268,407,407,407,407,11
|
|
20240112,145200,204511791,406,407,407,406,2726
|
|
20240112,145100,203405024,407,407,407,407,11
|
|
20240112,145000,203400547,407,407,407,407,989
|
|
20240112,144900,202998024,407,407,407,407,8
|
|
20240112,144800,202994768,406,407,407,406,17
|
|
20240112,144700,202987859,407,407,407,407,8
|
|
20240112,144600,202984603,406,407,407,406,689
|
|
20240112,144500,202704862,406,407,407,406,1759
|
|
20240112,144400,201990700,407,407,407,407,7
|
|
20240112,144300,201987851,407,407,407,407,9
|
|
20240112,144200,201984188,407,407,407,407,8
|
|
20240112,144100,201980932,407,407,407,407,9
|
|
20240112,144000,201977269,407,407,407,407,20
|
|
20240112,143900,201969129,407,407,407,407,9
|
|
20240112,143800,201965466,407,407,407,407,7
|
|
20240112,143700,201962617,407,407,407,407,14
|
|
20240112,143600,201956919,407,407,407,406,2104
|
|
20240112,143500,201102687,406,407,407,406,13
|
|
20240112,143400,201097401,407,407,407,407,8
|
|
20240112,143300,201094145,407,406,407,406,1024
|
|
20240112,143200,200678377,407,407,407,407,9
|
|
20240112,143100,200674714,407,407,407,406,110
|
|
20240112,143000,200630044,407,409,409,406,18362
|
|
20240112,142900,193164731,409,409,409,409,9
|
|
20240112,142800,193161050,408,409,409,408,507
|
|
20240112,142700,192954187,409,409,409,409,1009
|
|
20240112,142600,192541506,409,409,409,409,8
|
|
20240112,142500,192538234,409,409,409,409,13
|
|
20240112,142400,192532917,409,409,409,409,38
|
|
20240112,142300,192517375,409,409,409,409,38
|
|
20240112,142200,192501833,409,409,409,409,8
|
|
20240112,142100,192498561,409,409,409,408,19
|
|
20240112,142000,192490800,409,409,409,409,7
|
|
20240112,141900,192487937,409,409,409,409,272
|
|
20240112,141800,192376689,409,409,409,407,150
|
|
20240112,141700,192315623,409,409,409,409,545
|
|
20240112,141600,192092718,409,409,409,409,7
|
|
20240112,141500,192089855,409,409,409,409,8
|
|
20240112,141400,192086583,408,409,409,408,803
|
|
20240112,141300,191758893,409,409,409,409,8
|
|
20240112,141200,191755621,409,409,409,409,7
|
|
20240112,141100,191752758,409,408,409,408,8
|
|
20240112,141000,191749490,407,407,407,407,1007
|
|
20240112,140900,191339641,406,406,406,406,290
|
|
20240112,140800,191221901,406,406,406,406,7
|
|
20240112,140700,191219059,406,406,406,406,8
|
|
20240112,140600,191215811,406,406,406,406,7
|
|
20240112,140500,191212969,406,406,406,406,9
|
|
20240112,140400,191209315,406,406,406,406,7
|
|
20240112,140300,191206473,405,406,406,405,3518
|
|
20240112,140200,189781676,405,407,407,405,1857
|
|
20240112,140100,189027828,406,407,407,406,1020
|
|
20240112,140000,188613701,407,407,407,407,8
|
|
20240112,135900,188610445,407,407,407,407,144
|
|
20240112,135800,188551837,407,407,407,407,13
|
|
20240112,135700,188546546,407,407,407,407,7
|
|
20240112,135600,188543697,407,407,407,407,11
|
|
20240112,135500,188539220,407,407,407,407,7
|
|
20240112,135400,188536371,407,407,407,407,4641
|
|
20240112,135300,186647484,408,408,408,408,9
|
|
20240112,135200,186643812,408,408,408,408,8
|
|
20240112,135100,186640548,408,408,408,408,7
|
|
20240112,135000,186637692,408,408,408,408,2082
|
|
20240112,134900,185788236,406,408,408,406,17007
|
|
20240112,134800,178877940,408,408,408,408,25
|
|
20240112,134700,178867740,408,408,408,408,8
|
|
20240112,134600,178864476,408,408,408,408,21
|
|
20240112,134500,178855908,408,408,408,408,7
|
|
20240112,134400,178853052,408,408,408,408,35
|
|
20240112,134300,178838772,408,408,408,408,7
|
|
20240112,134200,178835916,407,408,408,407,40
|
|
20240112,134100,178819628,408,408,408,408,7
|
|
20240112,134000,178816772,408,408,408,408,8
|
|
20240112,133900,178813508,408,408,408,408,7
|
|
20240112,133800,178810652,407,408,408,407,5308
|
|
20240112,133700,176650288,408,408,408,408,1406
|
|
20240112,133600,176076640,407,408,408,407,268
|
|
20240112,133500,175967556,407,408,408,407,164
|
|
20240112,133400,175900801,408,408,408,408,8
|
|
20240112,133300,175897537,408,408,408,408,7
|
|
20240112,133200,175894681,408,408,408,408,8
|
|
20240112,133100,175891417,408,407,408,407,8
|
|
20240112,133000,175888156,407,407,407,407,908
|
|
20240112,132900,175518600,407,407,407,407,7
|
|
20240112,132800,175515751,407,407,407,407,508
|
|
20240112,132700,175308995,407,407,407,407,7
|
|
20240112,132600,175306146,407,407,407,407,2508
|
|
20240112,132500,174285390,407,407,407,407,7
|
|
20240112,132400,174282541,407,407,407,407,8
|
|
20240112,132300,174279285,407,407,407,407,12
|
|
20240112,132200,174274401,407,407,407,407,8
|
|
20240112,132100,174271145,407,406,407,406,1008
|
|
20240112,132000,173861889,407,407,407,406,21591
|
|
20240112,131900,165074479,407,408,408,407,641
|
|
20240112,131800,164813585,409,409,409,409,8
|
|
20240112,131700,164810313,407,408,408,407,107
|
|
20240112,131600,164766757,409,408,409,408,1008
|
|
20240112,131500,164354811,408,408,408,408,7
|
|
20240112,131400,164351955,408,408,408,408,8
|
|
20240112,131300,164348691,408,408,408,408,7
|
|
20240112,131200,164345835,408,409,409,408,17
|
|
20240112,131100,164338891,409,409,409,409,7
|
|
20240112,131000,164336028,409,409,409,409,108
|
|
20240112,130900,164291856,409,409,409,409,7
|
|
20240112,130800,164288993,409,408,409,408,470
|
|
20240112,130700,164097029,408,408,408,408,1563
|
|
20240112,130600,163459325,408,408,408,408,8
|
|
20240112,130500,163456061,408,408,408,408,472
|
|
20240112,130400,163263485,408,408,408,408,3358
|
|
20240112,130300,161893421,407,408,408,407,16
|
|
20240112,130200,161886899,408,408,408,408,105
|
|
20240112,130100,161844059,408,408,408,408,37
|
|
20240112,130000,161828963,408,409,409,408,758
|
|
20240112,125900,161519691,409,409,409,409,7
|
|
20240112,125800,161516828,409,409,409,409,8
|
|
20240112,125700,161513556,407,409,409,407,408
|
|
20240112,125600,161347176,409,409,409,409,8
|
|
20240112,125500,161343904,409,409,409,409,7
|
|
20240112,125400,161341041,407,409,409,407,12168
|
|
20240112,125300,156372331,409,409,409,409,7
|
|
20240112,125200,156369468,408,409,409,408,708
|
|
20240112,125100,156080596,409,409,409,409,7
|
|
20240112,125000,156077733,409,408,409,408,59
|
|
20240112,124900,156053653,409,409,409,409,7
|
|
20240112,124800,156050790,408,409,409,408,49
|
|
20240112,124700,156030755,409,409,409,409,8
|
|
20240112,124600,156027483,409,409,409,409,7
|
|
20240112,124500,156024620,409,409,409,409,129
|
|
20240112,124400,155971859,409,409,409,409,15
|
|
20240112,124300,155965724,409,409,409,409,36
|
|
20240112,124200,155951000,409,409,409,409,64
|
|
20240112,124100,155924824,409,409,409,409,8
|
|
20240112,124000,155921552,409,409,409,409,7
|
|
20240112,123900,155918689,409,409,409,409,8
|
|
20240112,123800,155915417,408,408,408,408,6297
|
|
20240112,123700,153346241,408,408,408,408,509
|
|
20240112,123600,153138569,408,408,408,408,10
|
|
20240112,123500,153134489,408,408,408,408,58
|
|
20240112,123400,153110825,409,409,409,409,7
|
|
20240112,123300,153107962,407,409,409,407,11861
|
|
20240112,123200,148269780,409,409,409,409,9
|
|
20240112,123100,148266099,409,410,410,409,48
|
|
20240112,123000,148246459,409,409,410,409,47
|
|
20240112,122900,148227229,409,409,409,409,60
|
|
20240112,122800,148202689,409,410,410,409,4013
|
|
20240112,122700,146561365,409,410,410,409,3502
|
|
20240112,122600,145129039,410,410,410,410,8
|
|
20240112,122500,145125759,409,410,410,409,438
|
|
20240112,122400,144946609,410,410,410,410,7
|
|
20240112,122300,144943739,410,410,410,410,1008
|
|
20240112,122200,144530459,410,410,410,410,7
|
|
20240112,122100,144527589,410,410,410,410,8
|
|
20240112,122000,144524309,410,410,410,410,7
|
|
20240112,121900,144521439,410,410,410,410,8
|
|
20240112,121800,144518159,410,410,410,410,7
|
|
20240112,121700,144515289,410,410,410,410,12
|
|
20240112,121600,144510369,410,410,410,410,7
|
|
20240112,121500,144507499,410,410,410,410,14
|
|
20240112,121400,144501759,410,410,410,410,7
|
|
20240112,121300,144498889,410,410,410,410,8
|
|
20240112,121200,144495609,410,410,410,410,7
|
|
20240112,121100,144492739,410,410,410,410,8
|
|
20240112,121000,144489459,410,410,410,410,21
|
|
20240112,120900,144480849,410,410,410,410,8
|
|
20240112,120800,144477569,410,410,410,410,7
|
|
20240112,120700,144474699,410,409,410,409,110
|
|
20240112,120600,144429649,409,409,409,408,1121
|
|
20240112,120500,143971287,409,409,409,409,239
|
|
20240112,120400,143873536,409,410,410,408,3159
|
|
20240112,120300,142584612,410,410,410,410,21
|
|
20240112,120200,142576002,410,410,410,410,7
|
|
20240112,120100,142573132,410,410,410,410,8
|
|
20240112,120000,142569852,410,410,410,410,7
|
|
20240112,115900,142566982,410,410,410,410,8
|
|
20240112,115800,142563702,410,410,410,410,532
|
|
20240112,115700,142345582,410,409,410,409,264
|
|
20240112,115600,142237586,409,410,410,409,264
|
|
20240112,115500,142129602,410,411,411,410,108
|
|
20240112,115400,142085314,411,411,411,411,7
|
|
20240112,115300,142082437,408,411,411,408,11827
|
|
20240112,115200,137243179,411,411,411,411,7
|
|
20240112,115100,137240302,410,412,412,410,1038
|
|
20240112,115000,136814706,412,412,412,412,7
|
|
20240112,114900,136811822,412,412,412,412,8
|
|
20240112,114800,136808526,412,412,412,412,7
|
|
20240112,114700,136805642,412,412,412,412,558
|
|
20240112,114600,136575746,412,412,412,412,7
|
|
20240112,114500,136572862,412,412,412,412,8
|
|
20240112,114400,136569566,412,412,412,412,7
|
|
20240112,114300,136566682,412,412,412,412,8
|
|
20240112,114200,136563386,412,412,412,412,7
|
|
20240112,114100,136560502,412,412,412,412,4008
|
|
20240112,114000,134909206,412,412,412,412,7
|
|
20240112,113900,134906322,412,412,412,412,908
|
|
20240112,113800,134532226,412,412,412,412,27
|
|
20240112,113700,134521102,412,412,412,412,8
|
|
20240112,113600,134517806,412,412,412,412,7
|
|
20240112,113500,134514922,411,414,414,411,1608
|
|
20240112,113400,133854010,414,414,414,414,7
|
|
20240112,113300,133851112,415,412,415,412,426
|
|
20240112,113200,133675576,412,412,412,412,2507
|
|
20240112,113100,132642692,412,410,416,410,12435
|
|
20240112,113000,127503326,410,413,413,410,3350
|
|
20240112,112900,126129802,412,412,412,412,2168
|
|
20240112,112800,125236586,413,412,413,412,5008
|
|
20240112,112700,123170674,412,412,412,412,7
|
|
20240112,112600,123167790,412,412,412,412,8
|
|
20240112,112500,123164494,410,412,412,410,107
|
|
20240112,112400,123120610,412,412,412,412,8
|
|
20240112,112300,123117314,412,412,412,412,7
|
|
20240112,112200,123114430,412,412,412,412,10
|
|
20240112,112100,123110310,412,412,412,412,7
|
|
20240112,112000,123107426,412,412,412,412,8
|
|
20240112,111900,123104130,412,412,412,412,7
|
|
20240112,111800,123101246,411,412,412,411,2008
|
|
20240112,111700,122275950,412,412,412,412,32
|
|
20240112,111600,122262766,412,411,412,411,328
|
|
20240112,111500,122127950,413,413,413,413,7
|
|
20240112,111400,122125059,414,410,414,410,19549
|
|
20240112,111300,114083679,411,411,411,411,230
|
|
20240112,111200,113989149,411,411,411,411,379
|
|
20240112,111100,113833380,411,412,412,411,167
|
|
20240112,111000,113764736,412,412,412,412,8
|
|
20240112,110900,113761440,412,412,412,412,17
|
|
20240112,110800,113754436,412,413,413,411,9561
|
|
20240112,110700,109823794,414,414,414,414,7
|
|
20240112,110600,109820896,413,413,413,413,164
|
|
20240112,110500,109753164,413,414,414,413,39
|
|
20240112,110400,109737050,413,414,414,413,992
|
|
20240112,110300,109327346,414,414,414,414,7
|
|
20240112,110200,109324448,414,414,414,414,8
|
|
20240112,110100,109321136,414,414,414,414,467
|
|
20240112,110000,109127798,414,414,414,414,25
|
|
20240112,105900,109117448,414,414,414,414,7
|
|
20240112,105800,109114550,414,414,414,414,9
|
|
20240112,105700,109110824,414,414,414,414,7
|
|
20240112,105600,109107926,413,414,414,413,208
|
|
20240112,105500,109022014,414,414,414,414,17
|
|
20240112,105400,109014976,412,411,412,411,3250
|
|
20240112,105300,107679218,412,412,412,412,7
|
|
20240112,105200,107676334,411,413,414,411,2021
|
|
20240112,105100,106841668,413,413,413,413,7
|
|
20240112,105000,106838777,413,413,413,413,8
|
|
20240112,104900,106835473,413,413,413,413,20
|
|
20240112,104800,106827213,413,413,413,413,9
|
|
20240112,104700,106823496,412,412,412,412,212
|
|
20240112,104600,106736152,412,412,412,412,8
|
|
20240112,104500,106732856,412,412,412,412,7
|
|
20240112,104400,106729972,412,412,412,412,9
|
|
20240112,104300,106726264,412,412,412,412,7
|
|
20240112,104200,106723380,412,412,412,412,8
|
|
20240112,104100,106720084,412,412,412,412,3128
|
|
20240112,104000,105431348,412,412,412,412,2111
|
|
20240112,103900,104561616,412,412,412,412,7
|
|
20240112,103800,104558732,412,412,412,412,10
|
|
20240112,103700,104554612,412,412,412,412,7
|
|
20240112,103600,104551728,412,412,412,412,8
|
|
20240112,103500,104548432,412,412,412,412,14
|
|
20240112,103400,104542664,411,412,412,411,697
|
|
20240112,103300,104255977,412,412,412,411,385
|
|
20240112,103200,104097432,412,412,412,412,113
|
|
20240112,103100,104050876,412,412,412,412,7
|
|
20240112,103000,104047992,412,412,412,412,18
|
|
20240112,102900,104040576,412,412,412,412,17
|
|
20240112,102800,104033572,412,412,412,412,8
|
|
20240112,102700,104030276,412,412,412,412,57
|
|
20240112,102600,104006792,412,412,412,412,8
|
|
20240112,102500,104003496,412,412,412,412,7
|
|
20240112,102400,104000612,412,412,412,412,138
|
|
20240112,102300,103943756,412,412,412,412,19
|
|
20240112,102200,103935928,412,412,412,412,8
|
|
20240112,102100,103932632,412,412,412,412,37
|
|
20240112,102000,103917388,411,412,412,411,9
|
|
20240112,101900,103913681,412,412,412,412,127
|
|
20240112,101800,103861357,411,412,412,410,2012
|
|
20240112,101700,103036416,412,411,412,411,13
|
|
20240112,101600,103031067,410,411,412,410,3099
|
|
20240112,101500,101760254,411,412,412,411,297
|
|
20240112,101400,101638179,412,412,412,412,8
|
|
20240112,101300,101634883,412,411,412,410,1224
|
|
20240112,101200,101132318,411,411,411,411,8
|
|
20240112,101100,101129030,411,411,411,411,26
|
|
20240112,101000,101118344,411,411,411,411,28
|
|
20240112,100900,101106836,411,411,411,411,8
|
|
20240112,100800,101103548,411,411,411,411,484
|
|
20240112,100700,100904624,411,411,411,411,26
|
|
20240112,100600,100893938,411,411,411,411,10
|
|
20240112,100500,100889828,410,411,411,410,309
|
|
20240112,100400,100762830,410,412,412,410,5787
|
|
20240112,100300,98390146,410,411,412,410,2883
|
|
20240112,100200,97206226,412,411,412,411,7
|
|
20240112,100100,97203348,411,410,411,410,6313
|
|
20240112,100000,94614010,410,411,411,410,9
|
|
20240112,095900,94610312,411,411,411,411,109
|
|
20240112,095800,94565513,411,411,411,411,7
|
|
20240112,095700,94562636,411,410,411,410,9
|
|
20240112,095600,94558938,412,412,412,412,8
|
|
20240112,095500,94555642,411,412,412,411,24
|
|
20240112,095400,94545770,411,412,412,411,73
|
|
20240112,095300,94515760,412,412,412,411,56
|
|
20240112,095200,94492706,410,413,413,410,2141
|
|
20240112,095100,93614875,411,414,414,411,7195
|
|
20240112,095000,90656256,414,414,414,414,8
|
|
20240112,094900,90652944,414,414,414,414,1008
|
|
20240112,094800,90235632,413,414,414,413,579
|
|
20240112,094700,89996498,415,415,415,415,8
|
|
20240112,094600,89993178,415,415,415,415,107
|
|
20240112,094500,89948773,415,415,415,415,8
|
|
20240112,094400,89945453,415,415,415,415,11
|
|
20240112,094300,89940888,413,414,415,413,1048
|
|
20240112,094200,89506538,414,414,414,414,59
|
|
20240112,094100,89482112,413,414,414,413,12
|
|
20240112,094000,89477145,414,412,414,412,492
|
|
20240112,093900,89273948,412,413,413,411,1118
|
|
20240112,093800,88813361,413,413,413,411,215
|
|
20240112,093700,88724961,411,411,411,411,7736
|
|
20240112,093600,85545465,411,413,413,411,11023
|
|
20240112,093500,81012967,411,415,415,411,16666
|
|
20240112,093400,74150789,413,415,415,413,11011
|
|
20240112,093300,69603230,414,415,415,414,108
|
|
20240112,093200,69558510,415,415,415,415,7
|
|
20240112,093100,69555605,413,414,414,413,3561
|
|
20240112,093000,68084904,414,414,414,414,1214
|
|
20240112,092900,67582308,412,414,415,412,674
|
|
20240112,092800,67304190,414,414,415,413,5793
|
|
20240112,092700,64910951,415,413,415,413,10
|
|
20240112,092600,64906805,413,415,415,413,2131
|
|
20240112,092500,64023840,413,415,415,413,5005
|
|
20240112,092400,61956583,414,414,415,414,4157
|
|
20240112,092300,60235578,415,415,415,414,10370
|
|
20240112,092200,55935660,416,417,417,416,19
|
|
20240112,092100,55927749,417,416,417,416,9
|
|
20240112,092000,55924004,415,417,417,415,12
|
|
20240112,091900,55919010,415,414,415,414,1840
|
|
20240112,091800,55155868,414,415,415,414,3251
|
|
20240112,091700,53809947,414,417,417,414,24281
|
|
20240112,091600,43722827,417,418,418,417,22
|
|
20240112,091500,43713636,418,418,418,418,8
|
|
20240112,091400,43710292,416,419,419,416,5110
|
|
20240112,091300,41580113,419,419,419,419,71
|
|
20240112,091200,41550364,419,417,419,417,774
|
|
20240112,091100,41226965,416,419,419,416,4361
|
|
20240112,091000,39409561,419,419,419,419,7
|
|
20240112,090900,39406628,418,418,418,416,12720
|
|
20240112,090800,34107842,416,419,421,414,14942
|
|
20240112,090700,27897769,416,415,416,415,5426
|
|
20240112,090600,25641710,415,419,419,415,22068
|
|
20240112,090500,16452271,419,420,420,419,2202
|
|
20240112,090400,15529625,418,418,418,418,2029
|
|
20240112,090300,14681503,418,419,420,418,16336
|
|
20240112,090200,7849171,419,421,421,419,3096
|
|
20240112,090100,6548238,421,420,424,417,10801
|
|
20240112,090000,2016774,420,423,423,420,4775
|