707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,204400,151436305,515,515,515,515,25122
|
|
20240109,204300,151436305,515,515,515,515,0
|
|
20240109,204200,151436305,515,515,515,515,0
|
|
20240109,204100,151436305,515,515,515,515,0
|
|
20240109,204000,151436305,515,515,515,515,0
|
|
20240109,203900,151436305,515,515,515,515,0
|
|
20240109,203800,151436305,515,515,515,515,0
|
|
20240109,203700,151436305,515,515,515,515,0
|
|
20240109,203600,151436305,515,515,515,515,0
|
|
20240109,203500,151436305,515,515,515,515,0
|
|
20240109,203400,151436305,515,515,515,515,0
|
|
20240109,203300,151436305,515,515,515,515,0
|
|
20240109,203200,151436305,515,515,515,515,0
|
|
20240109,203100,151436305,515,515,515,515,0
|
|
20240109,203000,151436305,515,515,515,515,0
|
|
20240109,202900,151436305,515,515,515,515,0
|
|
20240109,202800,151436305,515,515,515,515,0
|
|
20240109,202700,151436305,515,515,515,515,0
|
|
20240109,202600,151436305,515,515,515,515,0
|
|
20240109,202500,151436305,515,515,515,515,0
|
|
20240109,202400,151436305,515,515,515,515,0
|
|
20240109,202300,151436305,515,515,515,515,0
|
|
20240109,202200,151436305,515,515,515,515,0
|
|
20240109,202100,151436305,515,515,515,515,0
|
|
20240109,202000,151436305,515,515,515,515,0
|
|
20240109,201900,151436305,515,515,515,515,0
|
|
20240109,201800,151436305,515,515,515,515,0
|
|
20240109,201700,151436305,515,515,515,515,0
|
|
20240109,201600,151436305,515,515,515,515,0
|
|
20240109,201500,151436305,515,515,515,515,0
|
|
20240109,201400,151436305,515,515,515,515,25122
|
|
20240109,201300,151436305,515,515,515,515,0
|
|
20240109,201200,151436305,515,515,515,515,0
|
|
20240109,201100,151436305,515,515,515,515,0
|
|
20240109,201000,151436305,515,515,515,515,0
|
|
20240109,200900,151436305,515,515,515,515,0
|
|
20240109,200800,151436305,515,515,515,515,0
|
|
20240109,200700,151436305,515,515,515,515,0
|
|
20240109,200600,151436305,515,515,515,515,0
|
|
20240109,200500,151436305,515,515,515,515,0
|
|
20240109,200400,151436305,515,515,515,515,0
|
|
20240109,200300,151436305,515,515,515,515,0
|
|
20240109,200200,151436305,515,515,515,515,0
|
|
20240109,200100,151436305,515,515,515,515,0
|
|
20240109,200000,151436305,515,515,515,515,0
|
|
20240109,195900,151436305,515,515,515,515,0
|
|
20240109,195800,151436305,515,515,515,515,0
|
|
20240109,195700,151436305,515,515,515,515,0
|
|
20240109,195600,151436305,515,515,515,515,0
|
|
20240109,195500,151436305,515,515,515,515,0
|
|
20240109,195400,151436305,515,515,515,515,0
|
|
20240109,195300,151436305,515,515,515,515,0
|
|
20240109,195200,151436305,515,515,515,515,0
|
|
20240109,195100,151436305,515,515,515,515,0
|
|
20240109,195000,151436305,515,515,515,515,0
|
|
20240109,194900,151436305,515,515,515,515,0
|
|
20240109,194800,151436305,515,515,515,515,0
|
|
20240109,194700,151436305,515,515,515,515,0
|
|
20240109,194600,151436305,515,515,515,515,0
|
|
20240109,194500,151436305,515,515,515,515,0
|
|
20240109,194400,151436305,515,515,515,515,25122
|
|
20240109,194300,151436305,515,515,515,515,0
|
|
20240109,194200,151436305,515,515,515,515,0
|
|
20240109,194100,151436305,515,515,515,515,0
|
|
20240109,194000,151436305,515,515,515,515,0
|
|
20240109,193900,151436305,515,515,515,515,0
|
|
20240109,193800,151436305,515,515,515,515,0
|
|
20240109,193700,151436305,515,515,515,515,0
|
|
20240109,193600,151436305,515,515,515,515,0
|
|
20240109,193500,151436305,515,515,515,515,0
|
|
20240109,193400,151436305,515,515,515,515,0
|
|
20240109,193300,151436305,515,515,515,515,0
|
|
20240109,193200,151436305,515,515,515,515,0
|
|
20240109,193100,151436305,515,515,515,515,0
|
|
20240109,193000,151436305,515,515,515,515,0
|
|
20240109,192900,151436305,515,515,515,515,0
|
|
20240109,192800,151436305,515,515,515,515,0
|
|
20240109,192700,151436305,515,515,515,515,0
|
|
20240109,192600,151436305,515,515,515,515,0
|
|
20240109,192500,151436305,515,515,515,515,0
|
|
20240109,192400,151436305,515,515,515,515,0
|
|
20240109,192300,151436305,515,515,515,515,0
|
|
20240109,192200,151436305,515,515,515,515,0
|
|
20240109,192100,151436305,515,515,515,515,0
|
|
20240109,192000,151436305,515,515,515,515,0
|
|
20240109,191900,151436305,515,515,515,515,0
|
|
20240109,191800,151436305,515,515,515,515,0
|
|
20240109,191700,151436305,515,515,515,515,0
|
|
20240109,191600,151436305,515,515,515,515,0
|
|
20240109,191500,151436305,515,515,515,515,0
|
|
20240109,191400,151436305,515,515,515,515,25122
|
|
20240109,191300,151436305,515,515,515,515,0
|
|
20240109,191200,151436305,515,515,515,515,0
|
|
20240109,191100,151436305,515,515,515,515,0
|
|
20240109,191000,151436305,515,515,515,515,0
|
|
20240109,190900,151436305,515,515,515,515,0
|
|
20240109,190800,151436305,515,515,515,515,0
|
|
20240109,190700,151436305,515,515,515,515,0
|
|
20240109,190600,151436305,515,515,515,515,0
|
|
20240109,190500,151436305,515,515,515,515,0
|
|
20240109,190400,151436305,515,515,515,515,0
|
|
20240109,190300,151436305,515,515,515,515,0
|
|
20240109,190200,151436305,515,515,515,515,0
|
|
20240109,190100,151436305,515,515,515,515,0
|
|
20240109,190000,151436305,515,515,515,515,0
|
|
20240109,185900,151436305,515,515,515,515,0
|
|
20240109,185800,151436305,515,515,515,515,0
|
|
20240109,185700,151436305,515,515,515,515,0
|
|
20240109,185600,151436305,515,515,515,515,0
|
|
20240109,185500,151436305,515,515,515,515,0
|
|
20240109,185400,151436305,515,515,515,515,0
|
|
20240109,185300,151436305,515,515,515,515,0
|
|
20240109,185200,151436305,515,515,515,515,0
|
|
20240109,185100,151436305,515,515,515,515,0
|
|
20240109,185000,151436305,515,515,515,515,0
|
|
20240109,184900,151436305,515,515,515,515,0
|
|
20240109,184800,151436305,515,515,515,515,0
|
|
20240109,184700,151436305,515,515,515,515,0
|
|
20240109,184600,151436305,515,515,515,515,0
|
|
20240109,184500,151436305,515,515,515,515,0
|
|
20240109,184400,151436305,515,515,515,515,25122
|
|
20240109,184300,151436305,515,515,515,515,0
|
|
20240109,184200,151436305,515,515,515,515,0
|
|
20240109,184100,151436305,515,515,515,515,0
|
|
20240109,184000,151436305,515,515,515,515,0
|
|
20240109,183900,151436305,515,515,515,515,0
|
|
20240109,183800,151436305,515,515,515,515,0
|
|
20240109,183700,151436305,515,515,515,515,0
|
|
20240109,183600,151436305,515,515,515,515,0
|
|
20240109,183500,151436305,515,515,515,515,0
|
|
20240109,183400,151436305,515,515,515,515,0
|
|
20240109,183300,151436305,515,515,515,515,0
|
|
20240109,183200,151436305,515,515,515,515,0
|
|
20240109,183100,151436305,515,515,515,515,0
|
|
20240109,183000,151436305,515,515,515,515,0
|
|
20240109,182900,151436305,515,515,515,515,0
|
|
20240109,182800,151436305,515,515,515,515,0
|
|
20240109,182700,151436305,515,515,515,515,0
|
|
20240109,182600,151436305,515,515,515,515,0
|
|
20240109,182500,151436305,515,515,515,515,0
|
|
20240109,182400,151436305,515,515,515,515,0
|
|
20240109,182300,151436305,515,515,515,515,0
|
|
20240109,182200,151436305,515,515,515,515,0
|
|
20240109,182100,151436305,515,515,515,515,0
|
|
20240109,182000,151436305,515,515,515,515,0
|
|
20240109,181900,151436305,515,515,515,515,0
|
|
20240109,181800,151436305,515,515,515,515,0
|
|
20240109,181700,151436305,515,515,515,515,0
|
|
20240109,181600,151436305,515,515,515,515,0
|
|
20240109,181500,151436305,515,515,515,515,0
|
|
20240109,181400,151436305,515,515,515,515,25122
|
|
20240109,181300,151436305,515,515,515,515,0
|
|
20240109,181200,151436305,515,515,515,515,0
|
|
20240109,181100,151436305,515,515,515,515,0
|
|
20240109,181000,151436305,515,515,515,515,0
|
|
20240109,180900,151436305,515,515,515,515,0
|
|
20240109,180800,151436305,515,515,515,515,0
|
|
20240109,180700,151436305,515,515,515,515,0
|
|
20240109,180600,151436305,515,515,515,515,0
|
|
20240109,180500,151436305,515,515,515,515,0
|
|
20240109,180400,151436305,515,515,515,515,0
|
|
20240109,180300,151436305,515,515,515,515,0
|
|
20240109,180200,151436305,515,515,515,515,0
|
|
20240109,180100,151436305,515,515,515,515,0
|
|
20240109,180000,151436305,515,515,515,515,0
|
|
20240109,175900,151436305,515,515,515,515,0
|
|
20240109,175800,151436305,515,515,515,515,0
|
|
20240109,175700,151436305,515,515,515,515,0
|
|
20240109,175600,151436305,515,515,515,515,0
|
|
20240109,175500,151436305,515,515,515,515,0
|
|
20240109,175400,151436305,515,515,515,515,0
|
|
20240109,175300,151436305,515,515,515,515,0
|
|
20240109,175200,151436305,515,515,515,515,0
|
|
20240109,175100,151436305,515,515,515,515,0
|
|
20240109,175000,151436305,515,515,515,515,0
|
|
20240109,174900,151436305,515,515,515,515,0
|
|
20240109,174800,151436305,515,515,515,515,0
|
|
20240109,174700,151436305,515,515,515,515,0
|
|
20240109,174600,151436305,515,515,515,515,0
|
|
20240109,174500,151436305,515,515,515,515,0
|
|
20240109,174400,151436305,515,515,515,515,25122
|
|
20240109,174300,151436305,515,515,515,515,0
|
|
20240109,174200,151436305,515,515,515,515,0
|
|
20240109,174100,151436305,515,515,515,515,0
|
|
20240109,174000,151436305,515,515,515,515,0
|
|
20240109,173900,151436305,515,515,515,515,0
|
|
20240109,173800,151436305,515,515,515,515,0
|
|
20240109,173700,151436305,515,515,515,515,0
|
|
20240109,173600,151436305,515,515,515,515,0
|
|
20240109,173500,151436305,515,515,515,515,0
|
|
20240109,173400,151436305,515,515,515,515,0
|
|
20240109,173300,151436305,515,515,515,515,0
|
|
20240109,173200,151436305,515,515,515,515,0
|
|
20240109,173100,151436305,515,515,515,515,0
|
|
20240109,173000,151436305,515,515,515,515,0
|
|
20240109,172900,151436305,515,515,515,515,0
|
|
20240109,172800,151436305,515,515,515,515,0
|
|
20240109,172700,151436305,515,515,515,515,0
|
|
20240109,172600,151436305,515,515,515,515,0
|
|
20240109,172500,151436305,515,515,515,515,0
|
|
20240109,172400,151436305,515,515,515,515,0
|
|
20240109,172300,151436305,515,515,515,515,0
|
|
20240109,172200,151436305,515,515,515,515,0
|
|
20240109,172100,151436305,515,515,515,515,0
|
|
20240109,172000,151436305,515,515,515,515,0
|
|
20240109,171900,151436305,515,515,515,515,0
|
|
20240109,171800,151436305,515,515,515,515,0
|
|
20240109,171700,151436305,515,515,515,515,0
|
|
20240109,171600,151436305,515,515,515,515,0
|
|
20240109,171500,151436305,515,515,515,515,0
|
|
20240109,171400,151436305,515,515,515,515,25122
|
|
20240109,171300,151436305,515,515,515,515,0
|
|
20240109,171200,151436305,515,515,515,515,0
|
|
20240109,171100,151436305,515,515,515,515,0
|
|
20240109,171000,151436305,515,515,515,515,0
|
|
20240109,170900,151436305,515,515,515,515,0
|
|
20240109,170800,151436305,515,515,515,515,0
|
|
20240109,170700,151436305,515,515,515,515,0
|
|
20240109,170600,151436305,515,515,515,515,0
|
|
20240109,170500,151436305,515,515,515,515,0
|
|
20240109,170400,151436305,515,515,515,515,0
|
|
20240109,170300,151436305,515,515,515,515,0
|
|
20240109,170200,151436305,515,515,515,515,0
|
|
20240109,170100,151436305,515,515,515,515,0
|
|
20240109,170000,151436305,515,515,515,515,0
|
|
20240109,165900,151436305,515,515,515,515,0
|
|
20240109,165800,151436305,515,515,515,515,0
|
|
20240109,165700,151436305,515,515,515,515,0
|
|
20240109,165600,151436305,515,515,515,515,0
|
|
20240109,165500,151436305,515,515,515,515,0
|
|
20240109,165400,151436305,515,515,515,515,0
|
|
20240109,165300,151436305,515,515,515,515,0
|
|
20240109,165200,151436305,515,515,515,515,0
|
|
20240109,165100,151436305,515,515,515,515,0
|
|
20240109,165000,151436305,515,515,515,515,0
|
|
20240109,164900,151436305,515,515,515,515,0
|
|
20240109,164800,151436305,515,515,515,515,0
|
|
20240109,164700,151436305,515,515,515,515,0
|
|
20240109,164600,151436305,515,515,515,515,0
|
|
20240109,164500,151436305,515,515,515,515,0
|
|
20240109,164400,151436305,515,515,515,515,25122
|
|
20240109,164300,151436305,515,515,515,515,0
|
|
20240109,164200,151436305,515,515,515,515,0
|
|
20240109,164100,151436305,515,515,515,515,0
|
|
20240109,164000,151436305,515,515,515,515,0
|
|
20240109,163900,151436305,515,515,515,515,0
|
|
20240109,163800,151436305,515,515,515,515,0
|
|
20240109,163700,151436305,515,515,515,515,0
|
|
20240109,163600,151436305,515,515,515,515,0
|
|
20240109,163500,151436305,515,515,515,515,0
|
|
20240109,163400,151436305,515,515,515,515,0
|
|
20240109,163300,151436305,515,515,515,515,0
|
|
20240109,163200,151436305,515,515,515,515,0
|
|
20240109,163100,151436305,515,515,515,515,0
|
|
20240109,163000,151436305,515,515,515,515,0
|
|
20240109,162900,151436305,515,515,515,515,0
|
|
20240109,162800,151436305,515,515,515,515,0
|
|
20240109,162700,151436305,515,515,515,515,0
|
|
20240109,162600,151436305,515,515,515,515,0
|
|
20240109,162500,151436305,515,515,515,515,0
|
|
20240109,162400,151436305,515,515,515,515,0
|
|
20240109,162300,151436305,515,515,515,515,0
|
|
20240109,162200,151436305,515,515,515,515,0
|
|
20240109,162100,151436305,515,515,515,515,0
|
|
20240109,162000,151436305,515,515,515,515,0
|
|
20240109,161900,151436305,515,515,515,515,0
|
|
20240109,161800,151436305,515,515,515,515,0
|
|
20240109,161700,151436305,515,515,515,515,0
|
|
20240109,161600,151436305,515,515,515,515,0
|
|
20240109,161500,151436305,515,515,515,515,0
|
|
20240109,161400,151436305,515,515,515,515,25122
|
|
20240109,161300,151436305,515,515,515,515,0
|
|
20240109,161200,151436305,515,515,515,515,0
|
|
20240109,161100,151436305,515,515,515,515,0
|
|
20240109,161000,151436305,515,515,515,515,0
|
|
20240109,160900,151436305,515,515,515,515,0
|
|
20240109,160800,151436305,515,515,515,515,0
|
|
20240109,160700,151436305,515,515,515,515,0
|
|
20240109,160600,151436305,515,515,515,515,0
|
|
20240109,160500,151436305,515,515,515,515,0
|
|
20240109,160400,151436305,515,515,515,515,0
|
|
20240109,160300,151436305,515,515,515,515,0
|
|
20240109,160200,151436305,515,515,515,515,0
|
|
20240109,160100,151436305,515,515,515,515,0
|
|
20240109,160000,151436305,515,515,515,515,0
|
|
20240109,155900,151436305,515,515,515,515,0
|
|
20240109,155800,151436305,515,515,515,515,0
|
|
20240109,155700,151436305,515,515,515,515,0
|
|
20240109,155600,151436305,515,515,515,515,0
|
|
20240109,155500,151436305,515,515,515,515,0
|
|
20240109,155400,151436305,515,515,515,515,0
|
|
20240109,155300,151436305,515,515,515,515,0
|
|
20240109,155200,151436305,515,515,515,515,0
|
|
20240109,155100,151436305,515,515,515,515,0
|
|
20240109,155000,151436305,515,515,515,515,0
|
|
20240109,154900,151436305,515,515,515,515,0
|
|
20240109,154800,151436305,515,515,515,515,0
|
|
20240109,154700,151436305,515,515,515,515,0
|
|
20240109,154600,151436305,515,515,515,515,0
|
|
20240109,154500,151436305,515,515,515,515,0
|
|
20240109,154400,151436305,515,515,515,515,25122
|
|
20240109,154300,151436305,515,515,515,515,0
|
|
20240109,154200,151436305,515,515,515,515,0
|
|
20240109,154100,151436305,515,515,515,515,0
|
|
20240109,154000,151436305,515,515,515,515,0
|
|
20240109,153900,151436305,515,515,515,515,0
|
|
20240109,153800,151436305,515,515,515,515,0
|
|
20240109,153700,151436305,515,515,515,515,0
|
|
20240109,153600,151436305,515,515,515,515,0
|
|
20240109,153500,151436305,515,515,515,515,0
|
|
20240109,153400,151436305,515,515,515,515,0
|
|
20240109,153300,151436305,515,515,515,515,0
|
|
20240109,153200,151436305,515,515,515,515,0
|
|
20240109,153100,151436305,515,515,515,515,0
|
|
20240109,153000,151436305,515,515,515,515,25122
|
|
20240109,152900,138498475,512,512,512,512,0
|
|
20240109,152800,138498475,512,512,512,512,0
|
|
20240109,152700,138498475,512,512,512,512,0
|
|
20240109,152600,138498475,512,512,512,512,0
|
|
20240109,152500,138498475,512,512,512,512,0
|
|
20240109,152400,138498475,512,512,512,512,0
|
|
20240109,152300,138498475,512,512,512,512,0
|
|
20240109,152200,138498475,512,512,512,512,0
|
|
20240109,152100,138498475,512,512,512,512,0
|
|
20240109,152000,138498475,512,512,512,512,0
|
|
20240109,151900,138498475,512,512,512,511,291
|
|
20240109,151800,138349654,511,512,512,511,400
|
|
20240109,151700,138145154,512,512,512,512,101
|
|
20240109,151600,138093442,512,513,513,512,682
|
|
20240109,151500,137744251,512,512,512,512,0
|
|
20240109,151400,137744251,512,512,512,511,2003
|
|
20240109,151300,136719728,512,512,512,512,0
|
|
20240109,151200,136719728,512,512,512,512,100
|
|
20240109,151100,136668528,511,511,511,511,0
|
|
20240109,151000,136668528,511,511,511,511,0
|
|
20240109,150900,136668528,511,512,512,511,2100
|
|
20240109,150800,135595426,513,513,513,513,0
|
|
20240109,150700,135595426,513,513,513,513,503
|
|
20240109,150600,135337387,514,514,514,514,0
|
|
20240109,150500,135337387,514,514,514,514,2208
|
|
20240109,150400,134202475,514,514,514,514,1310
|
|
20240109,150300,133529135,514,514,514,511,1500
|
|
20240109,150200,132758138,514,514,514,514,2300
|
|
20240109,150100,131575938,514,514,514,514,0
|
|
20240109,150000,131575938,514,514,514,514,100
|
|
20240109,145900,131524538,514,514,514,514,101
|
|
20240109,145800,131472624,514,514,514,514,0
|
|
20240109,145700,131472624,514,514,514,514,0
|
|
20240109,145600,131472624,514,514,514,514,0
|
|
20240109,145500,131472624,514,514,514,514,0
|
|
20240109,145400,131472624,514,514,514,514,100
|
|
20240109,145300,131421224,514,514,514,514,0
|
|
20240109,145200,131421224,514,514,514,514,0
|
|
20240109,145100,131421224,514,514,514,514,0
|
|
20240109,145000,131421224,514,514,514,514,0
|
|
20240109,144900,131421224,514,514,514,514,0
|
|
20240109,144800,131421224,514,514,514,514,100
|
|
20240109,144700,131369824,514,514,514,514,0
|
|
20240109,144600,131369824,514,514,514,514,0
|
|
20240109,144500,131369824,514,514,514,514,0
|
|
20240109,144400,131369824,514,514,514,514,782
|
|
20240109,144300,130967876,514,514,514,514,0
|
|
20240109,144200,130967876,514,514,514,514,0
|
|
20240109,144100,130967876,514,514,514,514,3
|
|
20240109,144000,130966334,509,509,509,509,0
|
|
20240109,143900,130966334,509,509,509,509,0
|
|
20240109,143800,130966334,509,509,509,509,1978
|
|
20240109,143700,129959532,509,509,509,509,0
|
|
20240109,143600,129959532,509,509,509,509,0
|
|
20240109,143500,129959532,509,509,509,509,604
|
|
20240109,143400,129652096,509,512,512,509,8
|
|
20240109,143300,129648008,512,512,512,512,2
|
|
20240109,143200,129646984,512,512,512,512,0
|
|
20240109,143100,129646984,512,512,512,512,0
|
|
20240109,143000,129646984,512,512,512,512,0
|
|
20240109,142900,129646984,512,512,512,512,0
|
|
20240109,142800,129646984,512,512,512,512,0
|
|
20240109,142700,129646984,512,512,512,512,0
|
|
20240109,142600,129646984,512,512,512,512,1
|
|
20240109,142500,129646472,512,512,512,512,0
|
|
20240109,142400,129646472,512,512,512,512,0
|
|
20240109,142300,129646472,512,512,512,512,20
|
|
20240109,142200,129636232,512,512,512,512,0
|
|
20240109,142100,129636232,512,512,512,512,0
|
|
20240109,142000,129636232,512,512,512,512,0
|
|
20240109,141900,129636232,512,512,512,512,0
|
|
20240109,141800,129636232,512,512,512,512,0
|
|
20240109,141700,129636232,512,512,512,512,0
|
|
20240109,141600,129636232,512,512,512,512,0
|
|
20240109,141500,129636232,512,512,512,512,1185
|
|
20240109,141400,129029512,514,514,514,514,9
|
|
20240109,141300,129024886,514,514,514,514,5
|
|
20240109,141200,129022316,514,514,514,514,0
|
|
20240109,141100,129022316,514,514,514,514,1
|
|
20240109,141000,129021802,513,513,513,513,500
|
|
20240109,140900,128765302,512,512,512,512,0
|
|
20240109,140800,128765302,512,512,512,512,22
|
|
20240109,140700,128754038,512,512,512,512,0
|
|
20240109,140600,128754038,512,512,512,512,0
|
|
20240109,140500,128754038,512,512,512,512,9
|
|
20240109,140400,128749430,513,513,513,513,0
|
|
20240109,140300,128749430,513,513,513,513,0
|
|
20240109,140200,128749430,513,513,513,513,0
|
|
20240109,140100,128749430,513,513,513,513,0
|
|
20240109,140000,128749430,513,513,513,513,0
|
|
20240109,135900,128749430,513,513,513,513,0
|
|
20240109,135800,128749430,513,513,513,513,0
|
|
20240109,135700,128749430,513,513,513,513,0
|
|
20240109,135600,128749430,513,513,513,513,151
|
|
20240109,135500,128671967,513,513,513,513,0
|
|
20240109,135400,128671967,513,513,513,513,900
|
|
20240109,135300,128210267,513,513,513,513,600
|
|
20240109,135200,127902467,513,513,513,513,5108
|
|
20240109,135100,125282063,512,512,512,512,300
|
|
20240109,135000,125128463,508,508,508,508,300
|
|
20240109,134900,124976063,512,512,512,512,1
|
|
20240109,134800,124975551,512,512,512,512,0
|
|
20240109,134700,124975551,512,512,512,512,1500
|
|
20240109,134600,124207551,512,510,512,508,198
|
|
20240109,134500,124106571,512,512,512,512,1800
|
|
20240109,134400,123184971,512,512,512,512,203
|
|
20240109,134300,123081035,512,512,512,512,0
|
|
20240109,134200,123081035,512,512,512,512,0
|
|
20240109,134100,123081035,512,512,512,512,47
|
|
20240109,134000,123056971,512,509,512,509,824
|
|
20240109,133900,122637552,507,507,507,507,0
|
|
20240109,133800,122637552,507,507,507,507,0
|
|
20240109,133700,122637552,507,507,507,507,0
|
|
20240109,133600,122637552,507,507,507,507,0
|
|
20240109,133500,122637552,507,507,507,507,500
|
|
20240109,133400,122384052,509,509,509,509,0
|
|
20240109,133300,122384052,509,509,509,509,0
|
|
20240109,133200,122384052,509,509,509,509,100
|
|
20240109,133100,122333152,507,507,507,507,10
|
|
20240109,133000,122328082,507,508,508,507,1214
|
|
20240109,132900,121711870,509,509,509,509,0
|
|
20240109,132800,121711870,509,508,509,508,2149
|
|
20240109,132700,120618177,508,508,508,508,100
|
|
20240109,132600,120567377,508,508,508,508,0
|
|
20240109,132500,120567377,508,508,508,508,3499
|
|
20240109,132400,118789885,508,508,508,508,0
|
|
20240109,132300,118789885,508,508,508,508,0
|
|
20240109,132200,118789885,508,509,509,508,103
|
|
20240109,132100,118737460,510,510,510,510,0
|
|
20240109,132000,118737460,510,510,510,508,11909
|
|
20240109,131900,112681981,511,511,511,511,0
|
|
20240109,131800,112681981,511,511,511,511,0
|
|
20240109,131700,112681981,511,511,511,511,552
|
|
20240109,131600,112399909,513,513,513,513,0
|
|
20240109,131500,112399909,513,513,513,513,0
|
|
20240109,131400,112399909,513,513,513,513,0
|
|
20240109,131300,112399909,513,513,513,513,0
|
|
20240109,131200,112399909,513,513,513,513,0
|
|
20240109,131100,112399909,513,513,513,513,0
|
|
20240109,131000,112399909,513,513,513,513,0
|
|
20240109,130900,112399909,513,513,513,513,0
|
|
20240109,130800,112399909,513,513,513,513,0
|
|
20240109,130700,112399909,513,513,513,513,0
|
|
20240109,130600,112399909,513,513,513,513,0
|
|
20240109,130500,112399909,513,513,513,513,0
|
|
20240109,130400,112399909,513,513,513,513,0
|
|
20240109,130300,112399909,513,513,513,513,0
|
|
20240109,130200,112399909,513,513,513,513,0
|
|
20240109,130100,112399909,513,513,513,513,0
|
|
20240109,130000,112399909,513,513,513,513,0
|
|
20240109,125900,112399909,513,513,513,513,0
|
|
20240109,125800,112399909,513,513,513,513,300
|
|
20240109,125700,112246009,513,513,513,513,500
|
|
20240109,125600,111989509,513,513,513,513,1
|
|
20240109,125500,111988996,512,512,512,512,1
|
|
20240109,125400,111988484,512,512,512,512,947
|
|
20240109,125300,111503620,512,512,512,512,0
|
|
20240109,125200,111503620,512,512,512,512,1
|
|
20240109,125100,111503108,510,510,510,510,500
|
|
20240109,125000,111248108,510,511,511,510,8174
|
|
20240109,124900,107077143,511,512,512,511,3010
|
|
20240109,124800,105538978,512,512,512,512,1000
|
|
20240109,124700,105026978,513,513,513,513,0
|
|
20240109,124600,105026978,513,513,513,513,0
|
|
20240109,124500,105026978,513,513,513,513,0
|
|
20240109,124400,105026978,513,513,513,513,555
|
|
20240109,124300,104742263,514,514,514,514,1
|
|
20240109,124200,104741749,516,516,516,516,0
|
|
20240109,124100,104741749,516,516,516,516,0
|
|
20240109,124000,104741749,516,516,516,516,0
|
|
20240109,123900,104741749,516,516,516,516,0
|
|
20240109,123800,104741749,516,516,516,516,8242
|
|
20240109,123700,100488877,515,515,515,515,0
|
|
20240109,123600,100488877,515,514,515,514,1952
|
|
20240109,123500,99484047,514,514,514,514,500
|
|
20240109,123400,99227047,515,515,515,515,893
|
|
20240109,123300,98767152,517,517,517,517,0
|
|
20240109,123200,98767152,517,517,517,517,101
|
|
20240109,123100,98714935,515,515,515,515,500
|
|
20240109,123000,98457435,517,517,517,517,4844
|
|
20240109,122900,95953087,517,518,518,517,208
|
|
20240109,122800,95845543,518,518,518,518,0
|
|
20240109,122700,95845543,518,518,518,518,1
|
|
20240109,122600,95845025,517,517,517,517,1643
|
|
20240109,122500,94995594,517,517,517,517,1
|
|
20240109,122400,94995077,517,517,517,517,0
|
|
20240109,122300,94995077,517,516,517,516,300
|
|
20240109,122200,94840276,516,517,517,516,597
|
|
20240109,122100,94532028,516,516,516,516,2872
|
|
20240109,122000,93050076,516,516,516,516,0
|
|
20240109,121900,93050076,516,516,516,516,1
|
|
20240109,121800,93049560,515,515,515,515,0
|
|
20240109,121700,93049560,515,516,516,515,1001
|
|
20240109,121600,92534044,515,515,515,515,607
|
|
20240109,121500,92221439,516,516,516,516,3
|
|
20240109,121400,92219891,516,516,516,516,54
|
|
20240109,121300,92192027,516,516,516,515,141
|
|
20240109,121200,92119280,515,515,515,515,1000
|
|
20240109,121100,91604280,516,516,516,516,0
|
|
20240109,121000,91604280,516,516,516,516,0
|
|
20240109,120900,91604280,516,515,516,515,1210
|
|
20240109,120800,90979930,515,515,515,515,200
|
|
20240109,120700,90876930,515,515,515,515,5
|
|
20240109,120600,90874355,515,515,515,515,1200
|
|
20240109,120500,90256355,515,515,515,515,0
|
|
20240109,120400,90256355,515,515,515,515,0
|
|
20240109,120300,90256355,515,515,515,515,500
|
|
20240109,120200,89998855,515,515,515,515,0
|
|
20240109,120100,89998855,515,515,515,515,35
|
|
20240109,120000,89980830,515,515,515,515,500
|
|
20240109,115900,89723330,515,515,515,515,0
|
|
20240109,115800,89723330,515,514,515,514,2011
|
|
20240109,115700,88688421,513,512,513,512,1272
|
|
20240109,115600,88035894,512,512,512,512,1
|
|
20240109,115500,88035382,510,510,510,510,0
|
|
20240109,115400,88035382,510,510,510,510,0
|
|
20240109,115300,88035382,510,510,510,510,1
|
|
20240109,115200,88034872,510,510,510,510,0
|
|
20240109,115100,88034872,510,510,510,510,0
|
|
20240109,115000,88034872,510,510,510,510,190
|
|
20240109,114900,87937972,510,510,510,510,0
|
|
20240109,114800,87937972,510,510,510,510,0
|
|
20240109,114700,87937972,510,510,510,510,0
|
|
20240109,114600,87937972,510,510,510,510,0
|
|
20240109,114500,87937972,510,510,510,510,1000
|
|
20240109,114400,87427972,510,512,512,510,20
|
|
20240109,114300,87417769,513,513,513,513,0
|
|
20240109,114200,87417769,513,513,513,513,0
|
|
20240109,114100,87417769,513,513,513,513,1
|
|
20240109,114000,87417256,510,512,512,510,2546
|
|
20240109,113900,86116095,512,512,512,512,202
|
|
20240109,113800,86012671,513,513,513,513,5
|
|
20240109,113700,86010106,514,514,514,514,0
|
|
20240109,113600,86010106,514,514,514,514,0
|
|
20240109,113500,86010106,514,514,514,514,0
|
|
20240109,113400,86010106,514,514,514,514,0
|
|
20240109,113300,86010106,514,514,514,514,0
|
|
20240109,113200,86010106,514,514,514,514,76
|
|
20240109,113100,85971042,514,514,514,514,1
|
|
20240109,113000,85970528,513,513,513,513,0
|
|
20240109,112900,85970528,513,513,513,513,1605
|
|
20240109,112800,85147163,514,514,514,514,33
|
|
20240109,112700,85130201,514,514,514,514,0
|
|
20240109,112600,85130201,514,514,514,514,0
|
|
20240109,112500,85130201,514,514,514,514,50
|
|
20240109,112400,85104501,514,514,514,514,0
|
|
20240109,112300,85104501,514,514,514,514,0
|
|
20240109,112200,85104501,514,514,514,514,38
|
|
20240109,112100,85084969,511,511,511,511,0
|
|
20240109,112000,85084969,511,513,514,511,1311
|
|
20240109,111900,84412448,512,512,512,512,0
|
|
20240109,111800,84412448,512,511,512,511,696
|
|
20240109,111700,84056097,512,512,512,512,0
|
|
20240109,111600,84056097,512,512,513,512,900
|
|
20240109,111500,83595197,511,511,511,511,200
|
|
20240109,111400,83492997,511,511,511,511,0
|
|
20240109,111300,83492997,511,511,511,511,0
|
|
20240109,111200,83492997,511,511,511,511,0
|
|
20240109,111100,83492997,511,512,512,511,1376
|
|
20240109,111000,82789547,513,513,513,513,0
|
|
20240109,110900,82789547,513,513,513,513,0
|
|
20240109,110800,82789547,513,513,514,513,105
|
|
20240109,110700,82735680,513,513,513,513,1054
|
|
20240109,110600,82194978,515,515,515,515,0
|
|
20240109,110500,82194978,515,514,515,513,1281
|
|
20240109,110400,81537343,514,514,514,514,1
|
|
20240109,110300,81536829,514,514,514,514,1177
|
|
20240109,110200,80931851,512,512,512,512,0
|
|
20240109,110100,80931851,512,513,513,512,105
|
|
20240109,110000,80878008,513,513,513,513,0
|
|
20240109,105900,80878008,513,513,513,513,1591
|
|
20240109,105800,80061825,513,513,513,513,0
|
|
20240109,105700,80061825,513,513,513,513,160
|
|
20240109,105600,79979745,513,513,513,513,500
|
|
20240109,105500,79723245,514,514,514,514,0
|
|
20240109,105400,79723245,514,514,514,514,0
|
|
20240109,105300,79723245,514,514,514,514,7
|
|
20240109,105200,79719647,514,514,514,514,0
|
|
20240109,105100,79719647,514,513,514,513,1685
|
|
20240109,105000,78853823,514,514,514,514,0
|
|
20240109,104900,78853823,514,514,514,514,0
|
|
20240109,104800,78853823,514,514,514,514,0
|
|
20240109,104700,78853823,514,514,514,514,2
|
|
20240109,104600,78852795,513,512,513,512,546
|
|
20240109,104500,78572764,512,512,512,512,0
|
|
20240109,104400,78572764,512,511,512,511,10000
|
|
20240109,104300,73453831,511,511,511,511,0
|
|
20240109,104200,73453831,511,511,511,511,0
|
|
20240109,104100,73453831,511,511,511,511,0
|
|
20240109,104000,73453831,511,511,511,511,138
|
|
20240109,103900,73383313,512,512,512,512,191
|
|
20240109,103800,73285521,512,512,512,512,0
|
|
20240109,103700,73285521,512,512,512,512,2000
|
|
20240109,103600,72261521,512,512,512,512,1
|
|
20240109,103500,72261009,511,511,511,511,0
|
|
20240109,103400,72261009,511,511,511,511,0
|
|
20240109,103300,72261009,511,511,511,511,85
|
|
20240109,103200,72217574,510,510,510,510,0
|
|
20240109,103100,72217574,510,510,510,510,2767
|
|
20240109,103000,70806404,510,510,510,509,11126
|
|
20240109,102900,65140136,509,509,509,509,202
|
|
20240109,102800,65037318,510,510,510,510,2
|
|
20240109,102700,65036298,511,511,511,511,0
|
|
20240109,102600,65036298,511,511,511,511,0
|
|
20240109,102500,65036298,511,511,511,511,0
|
|
20240109,102400,65036298,511,511,511,511,0
|
|
20240109,102300,65036298,511,511,511,511,97
|
|
20240109,102200,64986731,511,511,511,511,0
|
|
20240109,102100,64986731,511,511,511,511,0
|
|
20240109,102000,64986731,511,511,511,511,2000
|
|
20240109,101900,63964731,511,512,512,511,900
|
|
20240109,101800,63504830,513,513,513,513,1
|
|
20240109,101700,63504317,512,512,512,512,100
|
|
20240109,101600,63453117,511,508,511,508,25006
|
|
20240109,101500,50704772,508,508,508,508,1789
|
|
20240109,101400,49795960,509,509,509,509,2251
|
|
20240109,101300,48650201,509,509,509,509,1
|
|
20240109,101200,48649692,509,509,509,509,0
|
|
20240109,101100,48649692,509,510,510,509,46
|
|
20240109,101000,48626269,511,511,511,511,0
|
|
20240109,100900,48626269,511,511,511,511,95
|
|
20240109,100800,48577724,510,510,510,510,10
|
|
20240109,100700,48572624,510,510,510,510,0
|
|
20240109,100600,48572624,510,510,510,510,0
|
|
20240109,100500,48572624,510,510,510,510,100
|
|
20240109,100400,48521624,510,510,510,510,200
|
|
20240109,100300,48419624,511,511,511,511,0
|
|
20240109,100200,48419624,511,509,511,509,322
|
|
20240109,100100,48255724,508,510,510,508,2150
|
|
20240109,100000,47162274,510,511,511,510,225
|
|
20240109,095900,47047519,510,512,512,510,327
|
|
20240109,095800,46880422,512,512,512,512,0
|
|
20240109,095700,46880422,512,513,513,512,33
|
|
20240109,095600,46863504,513,511,514,510,400
|
|
20240109,095500,46659037,512,512,512,512,0
|
|
20240109,095400,46659037,512,511,512,511,1607
|
|
20240109,095300,45836355,510,511,512,510,5581
|
|
20240109,095200,42989403,511,511,511,511,100
|
|
20240109,095100,42938303,511,511,511,511,105
|
|
20240109,095000,42884648,510,510,510,510,210
|
|
20240109,094900,42777548,511,511,511,511,0
|
|
20240109,094800,42777548,511,510,511,510,10
|
|
20240109,094700,42772439,510,509,510,509,201
|
|
20240109,094600,42669931,509,509,509,509,436
|
|
20240109,094500,42448007,511,510,511,509,1593
|
|
20240109,094400,41636089,509,509,509,509,0
|
|
20240109,094300,41636089,509,509,509,509,1257
|
|
20240109,094200,40996276,509,509,509,509,591
|
|
20240109,094100,40695457,510,510,510,509,2995
|
|
20240109,094000,39168102,510,510,510,510,61
|
|
20240109,093900,39136992,510,512,512,510,56
|
|
20240109,093800,39108420,510,510,511,510,1144
|
|
20240109,093700,38524537,510,510,510,510,10
|
|
20240109,093600,38519437,510,510,510,510,0
|
|
20240109,093500,38519437,510,510,510,510,0
|
|
20240109,093400,38519437,510,510,510,510,304
|
|
20240109,093300,38364397,510,510,510,510,0
|
|
20240109,093200,38364397,510,510,510,510,1
|
|
20240109,093100,38363887,507,507,507,507,0
|
|
20240109,093000,38363887,507,507,507,507,0
|
|
20240109,092900,38363887,507,507,507,507,0
|
|
20240109,092800,38363887,507,507,507,507,84
|
|
20240109,092700,38321299,507,507,507,507,2000
|
|
20240109,092600,37307299,510,508,510,508,1100
|
|
20240109,092500,36748299,508,508,508,508,4000
|
|
20240109,092400,34716299,508,509,509,508,5800
|
|
20240109,092300,31765040,509,509,509,508,2317
|
|
20240109,092200,30586004,509,509,509,509,0
|
|
20240109,092100,30586004,509,508,509,508,1030
|
|
20240109,092000,30062734,509,509,509,509,29
|
|
20240109,091900,30047973,509,509,509,509,0
|
|
20240109,091800,30047973,509,509,509,509,0
|
|
20240109,091700,30047973,509,509,509,509,9600
|
|
20240109,091600,25161573,510,510,510,510,46
|
|
20240109,091500,25138113,510,510,510,510,50
|
|
20240109,091400,25112613,511,508,511,508,431
|
|
20240109,091300,24893275,507,505,507,505,6405
|
|
20240109,091200,21650706,502,502,502,502,75
|
|
20240109,091100,21613056,502,502,502,502,111
|
|
20240109,091000,21557334,502,502,502,502,175
|
|
20240109,090900,21469484,502,502,502,502,59
|
|
20240109,090800,21439866,500,506,506,500,20001
|
|
20240109,090700,11439002,500,501,501,500,5160
|
|
20240109,090600,8858015,501,501,501,501,0
|
|
20240109,090500,8858015,501,506,506,501,1054
|
|
20240109,090400,8325906,506,506,506,506,1
|
|
20240109,090300,8325400,500,501,501,500,1500
|
|
20240109,090200,7574515,507,507,507,507,0
|
|
20240109,090100,7574515,507,505,507,505,402
|
|
20240109,090000,7370712,501,501,501,501,14712
|