746 lines
33 KiB
CSV
746 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,212300,1030611384,659,659,659,659,28613
|
|
20240105,212200,1030611384,659,659,659,659,0
|
|
20240105,212100,1030611384,659,659,659,659,0
|
|
20240105,212000,1030611384,659,659,659,659,0
|
|
20240105,211900,1030611384,659,659,659,659,0
|
|
20240105,211800,1030611384,659,659,659,659,0
|
|
20240105,211700,1030611384,659,659,659,659,0
|
|
20240105,211600,1030611384,659,659,659,659,0
|
|
20240105,211500,1030611384,659,659,659,659,0
|
|
20240105,211400,1030611384,659,659,659,659,0
|
|
20240105,211300,1030611384,659,659,659,659,0
|
|
20240105,211200,1030611384,659,659,659,659,0
|
|
20240105,211100,1030611384,659,659,659,659,0
|
|
20240105,211000,1030611384,659,659,659,659,0
|
|
20240105,210900,1030611384,659,659,659,659,0
|
|
20240105,210800,1030611384,659,659,659,659,0
|
|
20240105,210700,1030611384,659,659,659,659,0
|
|
20240105,210600,1030611384,659,659,659,659,0
|
|
20240105,210500,1030611384,659,659,659,659,0
|
|
20240105,210400,1030611384,659,659,659,659,0
|
|
20240105,210300,1030611384,659,659,659,659,0
|
|
20240105,210200,1030611384,659,659,659,659,0
|
|
20240105,210100,1030611384,659,659,659,659,0
|
|
20240105,210000,1030611384,659,659,659,659,0
|
|
20240105,205900,1030611384,659,659,659,659,0
|
|
20240105,205800,1030611384,659,659,659,659,0
|
|
20240105,205700,1030611384,659,659,659,659,0
|
|
20240105,205600,1030611384,659,659,659,659,0
|
|
20240105,205500,1030611384,659,659,659,659,0
|
|
20240105,205400,1030611384,659,659,659,659,0
|
|
20240105,205300,1030611384,659,659,659,659,28613
|
|
20240105,205200,1030611384,659,659,659,659,0
|
|
20240105,205100,1030611384,659,659,659,659,0
|
|
20240105,205000,1030611384,659,659,659,659,0
|
|
20240105,204900,1030611384,659,659,659,659,0
|
|
20240105,204800,1030611384,659,659,659,659,0
|
|
20240105,204700,1030611384,659,659,659,659,0
|
|
20240105,204600,1030611384,659,659,659,659,0
|
|
20240105,204500,1030611384,659,659,659,659,0
|
|
20240105,204400,1030611384,659,659,659,659,0
|
|
20240105,204300,1030611384,659,659,659,659,0
|
|
20240105,204200,1030611384,659,659,659,659,0
|
|
20240105,204100,1030611384,659,659,659,659,0
|
|
20240105,204000,1030611384,659,659,659,659,0
|
|
20240105,203900,1030611384,659,659,659,659,0
|
|
20240105,203800,1030611384,659,659,659,659,0
|
|
20240105,203700,1030611384,659,659,659,659,0
|
|
20240105,203600,1030611384,659,659,659,659,0
|
|
20240105,203500,1030611384,659,659,659,659,0
|
|
20240105,203400,1030611384,659,659,659,659,0
|
|
20240105,203300,1030611384,659,659,659,659,0
|
|
20240105,203200,1030611384,659,659,659,659,0
|
|
20240105,203100,1030611384,659,659,659,659,0
|
|
20240105,203000,1030611384,659,659,659,659,0
|
|
20240105,202900,1030611384,659,659,659,659,0
|
|
20240105,202800,1030611384,659,659,659,659,0
|
|
20240105,202700,1030611384,659,659,659,659,0
|
|
20240105,202600,1030611384,659,659,659,659,0
|
|
20240105,202500,1030611384,659,659,659,659,0
|
|
20240105,202400,1030611384,659,659,659,659,0
|
|
20240105,202300,1030611384,659,659,659,659,28613
|
|
20240105,202200,1030611384,659,659,659,659,0
|
|
20240105,202100,1030611384,659,659,659,659,0
|
|
20240105,202000,1030611384,659,659,659,659,0
|
|
20240105,201900,1030611384,659,659,659,659,0
|
|
20240105,201800,1030611384,659,659,659,659,0
|
|
20240105,201700,1030611384,659,659,659,659,0
|
|
20240105,201600,1030611384,659,659,659,659,0
|
|
20240105,201500,1030611384,659,659,659,659,0
|
|
20240105,201400,1030611384,659,659,659,659,0
|
|
20240105,201300,1030611384,659,659,659,659,0
|
|
20240105,201200,1030611384,659,659,659,659,0
|
|
20240105,201100,1030611384,659,659,659,659,0
|
|
20240105,201000,1030611384,659,659,659,659,0
|
|
20240105,200900,1030611384,659,659,659,659,0
|
|
20240105,200800,1030611384,659,659,659,659,0
|
|
20240105,200700,1030611384,659,659,659,659,0
|
|
20240105,200600,1030611384,659,659,659,659,0
|
|
20240105,200500,1030611384,659,659,659,659,0
|
|
20240105,200400,1030611384,659,659,659,659,0
|
|
20240105,200300,1030611384,659,659,659,659,0
|
|
20240105,200200,1030611384,659,659,659,659,0
|
|
20240105,200100,1030611384,659,659,659,659,0
|
|
20240105,200000,1030611384,659,659,659,659,0
|
|
20240105,195900,1030611384,659,659,659,659,0
|
|
20240105,195800,1030611384,659,659,659,659,0
|
|
20240105,195700,1030611384,659,659,659,659,0
|
|
20240105,195600,1030611384,659,659,659,659,0
|
|
20240105,195500,1030611384,659,659,659,659,0
|
|
20240105,195400,1030611384,659,659,659,659,0
|
|
20240105,195300,1030611384,659,659,659,659,28613
|
|
20240105,195200,1030611384,659,659,659,659,0
|
|
20240105,195100,1030611384,659,659,659,659,0
|
|
20240105,195000,1030611384,659,659,659,659,0
|
|
20240105,194900,1030611384,659,659,659,659,0
|
|
20240105,194800,1030611384,659,659,659,659,0
|
|
20240105,194700,1030611384,659,659,659,659,0
|
|
20240105,194600,1030611384,659,659,659,659,0
|
|
20240105,194500,1030611384,659,659,659,659,0
|
|
20240105,194400,1030611384,659,659,659,659,0
|
|
20240105,194300,1030611384,659,659,659,659,0
|
|
20240105,194200,1030611384,659,659,659,659,0
|
|
20240105,194100,1030611384,659,659,659,659,0
|
|
20240105,194000,1030611384,659,659,659,659,0
|
|
20240105,193900,1030611384,659,659,659,659,0
|
|
20240105,193800,1030611384,659,659,659,659,0
|
|
20240105,193700,1030611384,659,659,659,659,0
|
|
20240105,193600,1030611384,659,659,659,659,0
|
|
20240105,193500,1030611384,659,659,659,659,0
|
|
20240105,193400,1030611384,659,659,659,659,0
|
|
20240105,193300,1030611384,659,659,659,659,0
|
|
20240105,193200,1030611384,659,659,659,659,0
|
|
20240105,193100,1030611384,659,659,659,659,0
|
|
20240105,193000,1030611384,659,659,659,659,0
|
|
20240105,192900,1030611384,659,659,659,659,0
|
|
20240105,192800,1030611384,659,659,659,659,0
|
|
20240105,192700,1030611384,659,659,659,659,0
|
|
20240105,192600,1030611384,659,659,659,659,0
|
|
20240105,192500,1030611384,659,659,659,659,0
|
|
20240105,192400,1030611384,659,659,659,659,0
|
|
20240105,192300,1030611384,659,659,659,659,28613
|
|
20240105,192200,1030611384,659,659,659,659,0
|
|
20240105,192100,1030611384,659,659,659,659,0
|
|
20240105,192000,1030611384,659,659,659,659,0
|
|
20240105,191900,1030611384,659,659,659,659,0
|
|
20240105,191800,1030611384,659,659,659,659,0
|
|
20240105,191700,1030611384,659,659,659,659,0
|
|
20240105,191600,1030611384,659,659,659,659,0
|
|
20240105,191500,1030611384,659,659,659,659,0
|
|
20240105,191400,1030611384,659,659,659,659,0
|
|
20240105,191300,1030611384,659,659,659,659,0
|
|
20240105,191200,1030611384,659,659,659,659,0
|
|
20240105,191100,1030611384,659,659,659,659,0
|
|
20240105,191000,1030611384,659,659,659,659,0
|
|
20240105,190900,1030611384,659,659,659,659,0
|
|
20240105,190800,1030611384,659,659,659,659,0
|
|
20240105,190700,1030611384,659,659,659,659,0
|
|
20240105,190600,1030611384,659,659,659,659,0
|
|
20240105,190500,1030611384,659,659,659,659,0
|
|
20240105,190400,1030611384,659,659,659,659,0
|
|
20240105,190300,1030611384,659,659,659,659,0
|
|
20240105,190200,1030611384,659,659,659,659,0
|
|
20240105,190100,1030611384,659,659,659,659,0
|
|
20240105,190000,1030611384,659,659,659,659,0
|
|
20240105,185900,1030611384,659,659,659,659,0
|
|
20240105,185800,1030611384,659,659,659,659,0
|
|
20240105,185700,1030611384,659,659,659,659,0
|
|
20240105,185600,1030611384,659,659,659,659,0
|
|
20240105,185500,1030611384,659,659,659,659,0
|
|
20240105,185400,1030611384,659,659,659,659,0
|
|
20240105,185300,1030611384,659,659,659,659,28613
|
|
20240105,185200,1030611384,659,659,659,659,0
|
|
20240105,185100,1030611384,659,659,659,659,0
|
|
20240105,185000,1030611384,659,659,659,659,0
|
|
20240105,184900,1030611384,659,659,659,659,0
|
|
20240105,184800,1030611384,659,659,659,659,0
|
|
20240105,184700,1030611384,659,659,659,659,0
|
|
20240105,184600,1030611384,659,659,659,659,0
|
|
20240105,184500,1030611384,659,659,659,659,0
|
|
20240105,184400,1030611384,659,659,659,659,0
|
|
20240105,184300,1030611384,659,659,659,659,0
|
|
20240105,184200,1030611384,659,659,659,659,0
|
|
20240105,184100,1030611384,659,659,659,659,0
|
|
20240105,184000,1030611384,659,659,659,659,0
|
|
20240105,183900,1030611384,659,659,659,659,0
|
|
20240105,183800,1030611384,659,659,659,659,0
|
|
20240105,183700,1030611384,659,659,659,659,0
|
|
20240105,183600,1030611384,659,659,659,659,0
|
|
20240105,183500,1030611384,659,659,659,659,0
|
|
20240105,183400,1030611384,659,659,659,659,0
|
|
20240105,183300,1030611384,659,659,659,659,0
|
|
20240105,183200,1030611384,659,659,659,659,0
|
|
20240105,183100,1030611384,659,659,659,659,0
|
|
20240105,183000,1030611384,659,659,659,659,0
|
|
20240105,182900,1030611384,659,659,659,659,0
|
|
20240105,182800,1030611384,659,659,659,659,0
|
|
20240105,182700,1030611384,659,659,659,659,0
|
|
20240105,182600,1030611384,659,659,659,659,0
|
|
20240105,182500,1030611384,659,659,659,659,0
|
|
20240105,182400,1030611384,659,659,659,659,0
|
|
20240105,182300,1030611384,659,659,659,659,28613
|
|
20240105,182200,1030611384,659,659,659,659,0
|
|
20240105,182100,1030611384,659,659,659,659,0
|
|
20240105,182000,1030611384,659,659,659,659,0
|
|
20240105,181900,1030611384,659,659,659,659,0
|
|
20240105,181800,1030611384,659,659,659,659,0
|
|
20240105,181700,1030611384,659,659,659,659,0
|
|
20240105,181600,1030611384,659,659,659,659,0
|
|
20240105,181500,1030611384,659,659,659,659,0
|
|
20240105,181400,1030611384,659,659,659,659,0
|
|
20240105,181300,1030611384,659,659,659,659,0
|
|
20240105,181200,1030611384,659,659,659,659,0
|
|
20240105,181100,1030611384,659,659,659,659,0
|
|
20240105,181000,1030611384,659,659,659,659,0
|
|
20240105,180900,1030611384,659,659,659,659,0
|
|
20240105,180800,1030611384,659,659,659,659,0
|
|
20240105,180700,1030611384,659,659,659,659,0
|
|
20240105,180600,1030611384,659,659,659,659,0
|
|
20240105,180500,1030611384,659,659,659,659,0
|
|
20240105,180400,1030611384,659,659,659,659,0
|
|
20240105,180300,1030611384,659,659,659,659,0
|
|
20240105,180200,1030611384,659,659,659,659,0
|
|
20240105,180100,1030611384,659,659,659,659,0
|
|
20240105,180000,1030611384,659,659,659,659,0
|
|
20240105,175900,1030611384,659,659,659,659,0
|
|
20240105,175800,1030611384,659,659,659,659,0
|
|
20240105,175700,1030611384,659,659,659,659,0
|
|
20240105,175600,1030611384,659,659,659,659,0
|
|
20240105,175500,1030611384,659,659,659,659,0
|
|
20240105,175400,1030611384,659,659,659,659,0
|
|
20240105,175300,1030611384,659,659,659,659,28613
|
|
20240105,175200,1030611384,659,659,659,659,0
|
|
20240105,175100,1030611384,659,659,659,659,0
|
|
20240105,175000,1030611384,659,659,659,659,0
|
|
20240105,174900,1030611384,659,659,659,659,0
|
|
20240105,174800,1030611384,659,659,659,659,0
|
|
20240105,174700,1030611384,659,659,659,659,0
|
|
20240105,174600,1030611384,659,659,659,659,0
|
|
20240105,174500,1030611384,659,659,659,659,0
|
|
20240105,174400,1030611384,659,659,659,659,0
|
|
20240105,174300,1030611384,659,659,659,659,0
|
|
20240105,174200,1030611384,659,659,659,659,0
|
|
20240105,174100,1030611384,659,659,659,659,0
|
|
20240105,174000,1030611384,659,659,659,659,0
|
|
20240105,173900,1030611384,659,659,659,659,0
|
|
20240105,173800,1030611384,659,659,659,659,0
|
|
20240105,173700,1030611384,659,659,659,659,0
|
|
20240105,173600,1030611384,659,659,659,659,0
|
|
20240105,173500,1030611384,659,659,659,659,0
|
|
20240105,173400,1030611384,659,659,659,659,0
|
|
20240105,173300,1030611384,659,659,659,659,0
|
|
20240105,173200,1030611384,659,659,659,659,0
|
|
20240105,173100,1030611384,659,659,659,659,0
|
|
20240105,173000,1030611384,659,659,659,659,0
|
|
20240105,172900,1030611384,659,659,659,659,0
|
|
20240105,172800,1030611384,659,659,659,659,0
|
|
20240105,172700,1030611384,659,659,659,659,0
|
|
20240105,172600,1030611384,659,659,659,659,0
|
|
20240105,172500,1030611384,659,659,659,659,0
|
|
20240105,172400,1030611384,659,659,659,659,0
|
|
20240105,172300,1030611384,659,659,659,659,28613
|
|
20240105,172200,1030611384,659,659,659,659,0
|
|
20240105,172100,1030611384,659,659,659,659,0
|
|
20240105,172000,1030611384,659,659,659,659,0
|
|
20240105,171900,1030611384,659,659,659,659,0
|
|
20240105,171800,1030611384,659,659,659,659,0
|
|
20240105,171700,1030611384,659,659,659,659,0
|
|
20240105,171600,1030611384,659,659,659,659,0
|
|
20240105,171500,1030611384,659,659,659,659,0
|
|
20240105,171400,1030611384,659,659,659,659,0
|
|
20240105,171300,1030611384,659,659,659,659,0
|
|
20240105,171200,1030611384,659,659,659,659,0
|
|
20240105,171100,1030611384,659,659,659,659,0
|
|
20240105,171000,1030611384,659,659,659,659,0
|
|
20240105,170900,1030611384,659,659,659,659,0
|
|
20240105,170800,1030611384,659,659,659,659,0
|
|
20240105,170700,1030611384,659,659,659,659,0
|
|
20240105,170600,1030611384,659,659,659,659,0
|
|
20240105,170500,1030611384,659,659,659,659,0
|
|
20240105,170400,1030611384,659,659,659,659,0
|
|
20240105,170300,1030611384,659,659,659,659,0
|
|
20240105,170200,1030611384,659,659,659,659,0
|
|
20240105,170100,1030611384,659,659,659,659,0
|
|
20240105,170000,1030611384,659,659,659,659,0
|
|
20240105,165900,1030611384,659,659,659,659,0
|
|
20240105,165800,1030611384,659,659,659,659,0
|
|
20240105,165700,1030611384,659,659,659,659,0
|
|
20240105,165600,1030611384,659,659,659,659,0
|
|
20240105,165500,1030611384,659,659,659,659,0
|
|
20240105,165400,1030611384,659,659,659,659,0
|
|
20240105,165300,1030611384,659,659,659,659,28613
|
|
20240105,165200,1030611384,659,659,659,659,0
|
|
20240105,165100,1030611384,659,659,659,659,0
|
|
20240105,165000,1030611384,659,659,659,659,0
|
|
20240105,164900,1030611384,659,659,659,659,0
|
|
20240105,164800,1030611384,659,659,659,659,0
|
|
20240105,164700,1030611384,659,659,659,659,0
|
|
20240105,164600,1030611384,659,659,659,659,0
|
|
20240105,164500,1030611384,659,659,659,659,0
|
|
20240105,164400,1030611384,659,659,659,659,0
|
|
20240105,164300,1030611384,659,659,659,659,0
|
|
20240105,164200,1030611384,659,659,659,659,0
|
|
20240105,164100,1030611384,659,659,659,659,0
|
|
20240105,164000,1030611384,659,659,659,659,0
|
|
20240105,163900,1030611384,659,659,659,659,0
|
|
20240105,163800,1030611384,659,659,659,659,0
|
|
20240105,163700,1030611384,659,659,659,659,0
|
|
20240105,163600,1030611384,659,659,659,659,0
|
|
20240105,163500,1030611384,659,659,659,659,0
|
|
20240105,163400,1030611384,659,659,659,659,0
|
|
20240105,163300,1030611384,659,659,659,659,0
|
|
20240105,163200,1030611384,659,659,659,659,0
|
|
20240105,163100,1030611384,659,659,659,659,0
|
|
20240105,163000,1030611384,659,659,659,659,0
|
|
20240105,162900,1030611384,659,659,659,659,0
|
|
20240105,162800,1030611384,659,659,659,659,0
|
|
20240105,162700,1030611384,659,659,659,659,0
|
|
20240105,162600,1030611384,659,659,659,659,0
|
|
20240105,162500,1030611384,659,659,659,659,0
|
|
20240105,162400,1030611384,659,659,659,659,0
|
|
20240105,162300,1030611384,659,659,659,659,28613
|
|
20240105,162200,1030611384,659,659,659,659,0
|
|
20240105,162100,1030611384,659,659,659,659,0
|
|
20240105,162000,1030611384,659,659,659,659,0
|
|
20240105,161900,1030611384,659,659,659,659,0
|
|
20240105,161800,1030611384,659,659,659,659,0
|
|
20240105,161700,1030611384,659,659,659,659,0
|
|
20240105,161600,1030611384,659,659,659,659,0
|
|
20240105,161500,1030611384,659,659,659,659,0
|
|
20240105,161400,1030611384,659,659,659,659,0
|
|
20240105,161300,1030611384,659,659,659,659,0
|
|
20240105,161200,1030611384,659,659,659,659,0
|
|
20240105,161100,1030611384,659,659,659,659,0
|
|
20240105,161000,1030611384,659,659,659,659,0
|
|
20240105,160900,1030611384,659,659,659,659,0
|
|
20240105,160800,1030611384,659,659,659,659,0
|
|
20240105,160700,1030611384,659,659,659,659,0
|
|
20240105,160600,1030611384,659,659,659,659,0
|
|
20240105,160500,1030611384,659,659,659,659,0
|
|
20240105,160400,1030611384,659,659,659,659,0
|
|
20240105,160300,1030611384,659,659,659,659,0
|
|
20240105,160200,1030611384,659,659,659,659,0
|
|
20240105,160100,1030611384,659,659,659,659,0
|
|
20240105,160000,1030611384,659,659,659,659,0
|
|
20240105,155900,1030611384,659,659,659,659,0
|
|
20240105,155800,1030611384,659,659,659,659,0
|
|
20240105,155700,1030611384,659,659,659,659,0
|
|
20240105,155600,1030611384,659,659,659,659,0
|
|
20240105,155500,1030611384,659,659,659,659,0
|
|
20240105,155400,1030611384,659,659,659,659,0
|
|
20240105,155300,1030611384,659,659,659,659,28613
|
|
20240105,155200,1030611384,659,659,659,659,0
|
|
20240105,155100,1030611384,659,659,659,659,0
|
|
20240105,155000,1030611384,659,659,659,659,0
|
|
20240105,154900,1030611384,659,659,659,659,0
|
|
20240105,154800,1030611384,659,659,659,659,0
|
|
20240105,154700,1030611384,659,659,659,659,0
|
|
20240105,154600,1030611384,659,659,659,659,0
|
|
20240105,154500,1030611384,659,659,659,659,0
|
|
20240105,154400,1030611384,659,659,659,659,0
|
|
20240105,154300,1030611384,659,659,659,659,0
|
|
20240105,154200,1030611384,659,659,659,659,0
|
|
20240105,154100,1030611384,659,659,659,659,0
|
|
20240105,154000,1030611384,659,659,659,659,0
|
|
20240105,153900,1030611384,659,659,659,659,0
|
|
20240105,153800,1030611384,659,659,659,659,0
|
|
20240105,153700,1030611384,659,659,659,659,0
|
|
20240105,153600,1030611384,659,659,659,659,0
|
|
20240105,153500,1030611384,659,659,659,659,0
|
|
20240105,153400,1030611384,659,659,659,659,0
|
|
20240105,153300,1030611384,659,659,659,659,0
|
|
20240105,153200,1030611384,659,659,659,659,0
|
|
20240105,153100,1030611384,659,659,659,659,0
|
|
20240105,153000,1030611384,659,659,659,659,28613
|
|
20240105,152900,1011755417,658,658,658,658,0
|
|
20240105,152800,1011755417,658,658,658,658,0
|
|
20240105,152700,1011755417,658,658,658,658,0
|
|
20240105,152600,1011755417,658,658,658,658,0
|
|
20240105,152500,1011755417,658,658,658,658,0
|
|
20240105,152400,1011755417,658,658,658,658,0
|
|
20240105,152300,1011755417,658,658,658,658,0
|
|
20240105,152200,1011755417,658,658,658,658,0
|
|
20240105,152100,1011755417,658,658,658,658,0
|
|
20240105,152000,1011755417,658,658,658,658,0
|
|
20240105,151900,1011755417,658,652,658,652,20299
|
|
20240105,151800,998445941,652,655,657,652,36660
|
|
20240105,151700,974522222,656,653,657,653,7899
|
|
20240105,151600,969362603,653,655,657,653,11051
|
|
20240105,151500,962132162,657,656,657,652,42615
|
|
20240105,151400,934298005,656,656,657,656,1311
|
|
20240105,151300,933437979,656,656,656,656,0
|
|
20240105,151200,933437979,656,656,656,656,1015
|
|
20240105,151100,932772139,656,657,657,656,611
|
|
20240105,151000,932370713,657,655,657,655,7151
|
|
20240105,150900,927685355,656,657,657,655,12298
|
|
20240105,150800,919622457,657,657,657,657,71
|
|
20240105,150700,919575810,657,658,658,657,13000
|
|
20240105,150600,911032791,659,658,659,658,61
|
|
20240105,150500,910992652,658,658,659,658,1018
|
|
20240105,150400,910322807,659,658,659,658,1547
|
|
20240105,150300,909304761,658,657,658,657,3402
|
|
20240105,150200,907069645,658,659,659,658,11244
|
|
20240105,150100,899661093,658,659,659,658,400
|
|
20240105,150000,899397516,658,658,659,658,6656
|
|
20240105,145900,895017277,658,659,659,658,2750
|
|
20240105,145800,893205527,659,659,659,659,10
|
|
20240105,145700,893198937,658,659,659,658,1711
|
|
20240105,145600,892073088,659,659,659,659,100
|
|
20240105,145500,892007188,659,659,659,659,108
|
|
20240105,145400,891936016,659,659,659,659,2105
|
|
20240105,145300,890548821,659,659,659,659,0
|
|
20240105,145200,890548821,659,659,659,659,100
|
|
20240105,145100,890482921,659,658,659,658,10604
|
|
20240105,145000,883498462,659,659,659,659,1590
|
|
20240105,144900,882450652,658,658,659,658,193
|
|
20240105,144800,882323657,658,658,658,657,540
|
|
20240105,144700,881968837,658,658,658,658,501
|
|
20240105,144600,881639179,658,658,658,658,1301
|
|
20240105,144500,880783121,657,656,657,656,3372
|
|
20240105,144400,878570344,656,656,656,656,721
|
|
20240105,144300,878097368,657,657,657,656,3439
|
|
20240105,144200,875840945,657,657,657,657,7000
|
|
20240105,144100,871241945,658,658,658,658,522
|
|
20240105,144000,870898469,658,657,658,657,4311
|
|
20240105,143900,868063908,657,656,657,656,14492
|
|
20240105,143800,858556177,656,656,656,655,16552
|
|
20240105,143700,847707179,657,657,657,656,3020
|
|
20240105,143600,845726043,657,657,657,657,1438
|
|
20240105,143500,844781277,658,656,658,656,12900
|
|
20240105,143400,836316876,656,656,656,655,33784
|
|
20240105,143300,814173768,656,657,658,656,7700
|
|
20240105,143200,809117879,657,657,657,656,10200
|
|
20240105,143100,802420822,657,659,659,657,12847
|
|
20240105,143000,793976577,660,660,661,658,9163
|
|
20240105,142900,787933180,661,661,661,660,2612
|
|
20240105,142800,786208241,661,661,661,658,15681
|
|
20240105,142700,775859163,661,662,662,661,2645
|
|
20240105,142600,774110184,662,664,664,662,32687
|
|
20240105,142500,752458647,663,664,664,663,1009
|
|
20240105,142400,751788679,664,664,664,663,4902
|
|
20240105,142300,748533752,664,664,664,664,1101
|
|
20240105,142200,747802688,663,663,664,663,705
|
|
20240105,142100,747335271,664,664,664,662,17854
|
|
20240105,142000,735495564,663,665,665,663,17079
|
|
20240105,141900,724156336,665,665,666,664,3454
|
|
20240105,141800,721860543,665,665,666,664,4729
|
|
20240105,141700,718713789,664,664,666,664,1681
|
|
20240105,141600,717597123,665,666,666,664,1282
|
|
20240105,141500,716745109,666,664,666,664,432
|
|
20240105,141400,716457831,664,665,665,664,1390
|
|
20240105,141300,715533823,665,666,667,665,3620
|
|
20240105,141200,713126454,666,666,667,665,12048
|
|
20240105,141100,705112781,667,667,667,667,564
|
|
20240105,141000,704736593,668,668,668,668,1
|
|
20240105,140900,704735925,669,669,669,668,5891
|
|
20240105,140800,700794847,669,669,669,668,9262
|
|
20240105,140700,694606830,669,668,669,668,194
|
|
20240105,140600,694477224,669,668,669,668,621
|
|
20240105,140500,694061896,668,668,668,668,0
|
|
20240105,140400,694061896,668,668,668,668,211
|
|
20240105,140300,693920948,668,666,668,666,7481
|
|
20240105,140200,688930130,666,666,666,666,420
|
|
20240105,140100,688650410,666,666,666,666,300
|
|
20240105,140000,688450610,666,666,666,666,840
|
|
20240105,135900,687891170,666,667,667,666,518
|
|
20240105,135800,687546125,667,665,669,665,3510
|
|
20240105,135700,685209946,665,668,668,665,9950
|
|
20240105,135600,678575556,665,668,668,665,1391
|
|
20240105,135500,677649382,669,667,669,666,1420
|
|
20240105,135400,676702527,670,670,670,670,0
|
|
20240105,135300,676702527,670,670,670,670,538
|
|
20240105,135200,676342067,670,668,670,666,7524
|
|
20240105,135100,671325074,666,667,667,666,100
|
|
20240105,135000,671258473,670,667,670,666,289
|
|
20240105,134900,671065170,666,666,666,666,193
|
|
20240105,134800,670936632,665,665,665,665,20000
|
|
20240105,134700,657636632,666,670,670,666,11507
|
|
20240105,134600,649966581,671,671,671,671,369
|
|
20240105,134500,649718982,671,671,671,671,343
|
|
20240105,134400,649488829,670,670,670,670,1
|
|
20240105,134300,649488159,672,668,672,668,2794
|
|
20240105,134200,647621755,666,666,666,666,0
|
|
20240105,134100,647621755,666,669,669,666,2032
|
|
20240105,134000,646266768,672,672,672,672,1
|
|
20240105,133900,646266096,668,668,668,668,0
|
|
20240105,133800,646266096,668,666,668,666,10012
|
|
20240105,133700,639598080,666,672,672,666,85254
|
|
20240105,133600,582536686,672,673,673,672,12090
|
|
20240105,133500,574408082,673,674,674,673,1210
|
|
20240105,133400,573593252,674,674,674,674,2996
|
|
20240105,133300,571573948,674,673,674,673,2433
|
|
20240105,133200,569935196,673,674,674,673,2338
|
|
20240105,133100,568361721,673,673,673,673,1113
|
|
20240105,133000,567612672,673,673,674,673,4094
|
|
20240105,132900,564857402,673,673,673,673,2785
|
|
20240105,132800,562983097,673,673,673,673,2890
|
|
20240105,132700,561038127,673,673,673,673,3478
|
|
20240105,132600,558697433,673,673,673,673,1445
|
|
20240105,132500,557724948,674,673,675,673,1965
|
|
20240105,132400,556399483,674,674,674,673,1130
|
|
20240105,132300,555637992,674,674,674,674,1
|
|
20240105,132200,555637318,675,673,675,673,363
|
|
20240105,132100,555393013,673,673,674,673,1733
|
|
20240105,132000,554226694,673,674,674,673,2406
|
|
20240105,131900,552605167,674,674,674,674,0
|
|
20240105,131800,552605167,674,674,674,674,83
|
|
20240105,131700,552549225,674,675,675,674,30
|
|
20240105,131600,552528995,674,676,676,674,271
|
|
20240105,131500,552346255,676,676,677,676,2869
|
|
20240105,131400,550406808,676,675,676,675,1240
|
|
20240105,131300,549568569,676,676,676,676,1
|
|
20240105,131200,549567893,674,674,674,674,345
|
|
20240105,131100,549335363,674,674,674,674,2424
|
|
20240105,131000,547701587,674,674,674,674,1
|
|
20240105,130900,547700913,674,674,674,674,109
|
|
20240105,130800,547627447,676,674,676,674,1298
|
|
20240105,130700,546752103,675,675,676,674,676
|
|
20240105,130600,546295808,675,675,675,675,21
|
|
20240105,130500,546281633,674,674,674,674,696
|
|
20240105,130400,545812529,674,674,674,674,1117
|
|
20240105,130300,545059671,675,674,675,674,2394
|
|
20240105,130200,543445871,675,675,675,675,6002
|
|
20240105,130100,539394521,675,675,675,675,292
|
|
20240105,130000,539197421,675,675,675,675,398
|
|
20240105,125900,538928771,675,675,675,675,230
|
|
20240105,125800,538773521,675,675,675,675,0
|
|
20240105,125700,538773521,675,675,675,675,374
|
|
20240105,125600,538521071,676,676,676,676,12
|
|
20240105,125500,538512959,675,675,675,675,0
|
|
20240105,125400,538512959,675,675,675,675,0
|
|
20240105,125300,538512959,675,677,677,675,3339
|
|
20240105,125200,536257208,678,678,678,678,1
|
|
20240105,125100,536256530,678,678,678,678,0
|
|
20240105,125000,536256530,678,678,678,678,33
|
|
20240105,124900,536234156,678,678,678,678,10
|
|
20240105,124800,536227376,678,678,678,678,387
|
|
20240105,124700,535964990,678,678,678,678,270
|
|
20240105,124600,535781930,678,678,678,678,96
|
|
20240105,124500,535716842,678,678,678,678,1549
|
|
20240105,124400,534666620,679,677,679,677,2494
|
|
20240105,124300,532974479,678,676,678,676,3345
|
|
20240105,124200,530709604,677,676,677,676,1005
|
|
20240105,124100,530029794,675,675,675,674,1146
|
|
20240105,124000,529256571,676,676,676,676,800
|
|
20240105,123900,528715771,673,673,673,673,2697
|
|
20240105,123800,526900690,673,674,674,673,16294
|
|
20240105,123700,515928294,674,674,674,674,1144
|
|
20240105,123600,515157238,674,674,675,674,1326
|
|
20240105,123500,514262514,674,675,675,674,3894
|
|
20240105,123400,511637888,675,675,675,675,1
|
|
20240105,123300,511637213,675,674,675,674,6650
|
|
20240105,123200,507154940,675,675,675,675,787
|
|
20240105,123100,506623715,675,676,676,675,380
|
|
20240105,123000,506367165,676,678,678,676,53
|
|
20240105,122900,506331331,679,679,679,679,0
|
|
20240105,122800,506331331,679,677,679,677,6772
|
|
20240105,122700,501740683,675,675,675,675,105
|
|
20240105,122600,501669808,675,675,675,674,1434
|
|
20240105,122500,500701888,675,677,677,675,13
|
|
20240105,122400,500693089,674,675,675,674,1603
|
|
20240105,122300,499612642,675,675,675,675,1012
|
|
20240105,122200,498929542,675,675,675,675,1541
|
|
20240105,122100,497889367,675,675,675,675,0
|
|
20240105,122000,497889367,675,675,675,675,0
|
|
20240105,121900,497889367,675,675,675,675,0
|
|
20240105,121800,497889367,675,675,675,675,10
|
|
20240105,121700,497882617,676,676,676,676,993
|
|
20240105,121600,497211349,676,677,677,676,869
|
|
20240105,121500,496623702,677,677,677,677,1730
|
|
20240105,121400,495452492,677,677,677,677,75
|
|
20240105,121300,495401717,678,677,678,677,554
|
|
20240105,121200,495026641,677,678,678,677,1597
|
|
20240105,121100,493945454,678,678,678,678,162
|
|
20240105,121000,493835618,678,678,678,677,936
|
|
20240105,120900,493201899,679,680,680,679,10
|
|
20240105,120800,493195103,680,678,680,678,1117
|
|
20240105,120700,492436663,680,680,680,678,1719
|
|
20240105,120600,491267765,680,680,680,680,12
|
|
20240105,120500,491259605,680,679,680,678,5394
|
|
20240105,120400,487597226,679,679,679,675,34
|
|
20240105,120300,487574215,679,678,679,678,4
|
|
20240105,120200,487571500,678,676,678,676,2530
|
|
20240105,120100,485856163,678,678,678,678,1394
|
|
20240105,120000,484911031,678,676,678,676,62
|
|
20240105,115900,484869055,677,675,677,675,6000
|
|
20240105,115800,480810338,676,673,676,673,4720
|
|
20240105,115700,477633728,674,674,674,674,2
|
|
20240105,115600,477632380,674,675,675,674,16
|
|
20240105,115500,477621581,676,676,676,676,0
|
|
20240105,115400,477621581,676,675,677,673,510
|
|
20240105,115300,477277296,674,674,675,674,2001
|
|
20240105,115200,475926722,674,674,674,674,981
|
|
20240105,115100,475265528,674,674,674,674,0
|
|
20240105,115000,475265528,674,674,674,674,43
|
|
20240105,114900,475236546,673,674,674,673,1454
|
|
20240105,114800,474257609,674,674,674,674,735
|
|
20240105,114700,473762219,673,673,673,673,1501
|
|
20240105,114600,472752046,674,674,674,674,2901
|
|
20240105,114500,470796772,674,674,674,674,61
|
|
20240105,114400,470755658,674,674,674,674,5104
|
|
20240105,114300,467315562,674,674,674,674,1822
|
|
20240105,114200,466087534,674,674,674,674,118
|
|
20240105,114100,466008002,673,673,673,673,213
|
|
20240105,114000,465864653,673,673,673,673,1113
|
|
20240105,113900,465115604,673,673,673,673,2112
|
|
20240105,113800,463694228,674,674,674,674,2
|
|
20240105,113700,463692880,674,674,674,674,0
|
|
20240105,113600,463692880,674,674,674,674,4
|
|
20240105,113500,463690184,673,672,673,672,1198
|
|
20240105,113400,462884929,672,672,672,672,1954
|
|
20240105,113300,461571841,673,673,673,673,110
|
|
20240105,113200,461497811,672,673,673,672,8600
|
|
20240105,113100,455717473,673,673,673,673,1252
|
|
20240105,113000,454874877,673,675,675,673,361
|
|
20240105,112900,454631713,675,673,675,673,1380
|
|
20240105,112800,453702970,673,673,673,673,3000
|
|
20240105,112700,451683970,673,675,675,673,1106
|
|
20240105,112600,450939627,676,675,676,675,149
|
|
20240105,112500,450838905,677,677,677,677,0
|
|
20240105,112400,450838905,677,675,677,672,26989
|
|
20240105,112300,432634810,674,674,674,673,4500
|
|
20240105,112200,429601830,674,673,674,672,4590
|
|
20240105,112100,426516266,673,673,673,673,2628
|
|
20240105,112000,424747622,673,674,674,673,102
|
|
20240105,111900,424678876,674,674,674,673,5802
|
|
20240105,111800,420770434,676,676,676,676,0
|
|
20240105,111700,420770434,676,676,676,675,25
|
|
20240105,111600,420753544,676,674,676,674,684
|
|
20240105,111500,420291456,674,675,675,674,1499
|
|
20240105,111400,419279731,676,676,676,676,17
|
|
20240105,111300,419268239,676,676,676,676,100
|
|
20240105,111200,419200639,677,677,677,677,14
|
|
20240105,111100,419191161,675,676,676,675,601
|
|
20240105,111000,418785386,677,677,677,675,181
|
|
20240105,110900,418663055,677,674,677,674,4389
|
|
20240105,110800,415691957,677,677,677,677,1004
|
|
20240105,110700,415012249,674,674,674,674,0
|
|
20240105,110600,415012249,674,674,674,674,1452
|
|
20240105,110500,414033601,675,677,677,675,3523
|
|
20240105,110400,411655555,677,677,677,676,2454
|
|
20240105,110300,409996478,677,677,677,677,0
|
|
20240105,110200,409996478,677,677,677,677,50
|
|
20240105,110100,409962628,675,677,677,675,387
|
|
20240105,110000,409701029,674,674,674,674,300
|
|
20240105,105900,409498829,677,676,677,673,22928
|
|
20240105,105800,394039070,677,677,677,676,1016
|
|
20240105,105700,393351337,677,677,677,677,1089
|
|
20240105,105600,392614084,678,677,678,677,60
|
|
20240105,105500,392573444,677,677,677,677,0
|
|
20240105,105400,392573444,677,678,678,677,117
|
|
20240105,105300,392494191,678,678,678,677,524
|
|
20240105,105200,392139419,677,677,678,677,806
|
|
20240105,105100,391593752,678,677,678,677,2850
|
|
20240105,105000,389663152,677,678,678,677,102
|
|
20240105,104900,389593998,677,677,677,677,148
|
|
20240105,104800,389493802,678,677,678,676,461
|
|
20240105,104700,389181828,677,677,677,676,4969
|
|
20240105,104600,385820026,677,678,678,677,2840
|
|
20240105,104500,383895646,677,678,678,677,253
|
|
20240105,104400,383724312,678,679,679,678,3564
|
|
20240105,104300,381307354,679,679,680,679,5240
|
|
20240105,104200,377749294,679,679,680,678,11012
|
|
20240105,104100,370271695,678,678,678,678,310
|
|
20240105,104000,370061515,678,678,678,678,690
|
|
20240105,103900,369593695,678,676,678,676,5267
|
|
20240105,103800,366029427,675,675,675,675,1519
|
|
20240105,103700,365004102,675,678,678,675,4662
|
|
20240105,103600,361848313,678,678,678,677,2540
|
|
20240105,103500,360126483,677,677,678,676,2109
|
|
20240105,103400,358698991,677,677,677,677,4449
|
|
20240105,103300,355687018,677,676,677,676,1512
|
|
20240105,103200,354664876,676,676,676,676,121
|
|
20240105,103100,354583080,676,676,676,676,788
|
|
20240105,103000,354050392,676,676,677,674,1462
|
|
20240105,102900,353063520,676,675,676,675,328
|
|
20240105,102800,352842119,676,676,676,676,1444
|
|
20240105,102700,351865975,676,675,676,675,35
|
|
20240105,102600,351842321,675,674,675,674,442
|
|
20240105,102500,351543973,674,674,674,674,2
|
|
20240105,102400,351542625,672,674,675,672,1835
|
|
20240105,102300,350309292,674,674,676,673,134
|
|
20240105,102200,350218801,675,673,676,673,454
|
|
20240105,102100,349912350,672,674,674,672,409
|
|
20240105,102000,349637500,675,673,675,673,12
|
|
20240105,101900,349629421,672,672,672,672,6533
|
|
20240105,101800,345239245,672,673,674,672,18
|
|
20240105,101700,345227144,675,672,675,672,4985
|
|
20240105,101600,341877200,672,672,673,672,1057
|
|
20240105,101500,341166893,672,675,675,672,9380
|
|
20240105,101400,334852260,675,675,675,675,445
|
|
20240105,101300,334551885,675,676,676,675,23
|
|
20240105,101200,334536358,677,677,677,677,101
|
|
20240105,101100,334467981,677,677,678,677,1075
|
|
20240105,101000,333740143,674,676,676,673,6448
|
|
20240105,100900,329398801,673,673,673,673,0
|
|
20240105,100800,329398801,673,674,674,673,5290
|
|
20240105,100700,325835496,675,678,678,674,10099
|
|
20240105,100600,319008760,674,679,679,674,1750
|
|
20240105,100500,317829010,675,679,679,675,25764
|
|
20240105,100400,300430110,678,678,678,678,143
|
|
20240105,100300,300333156,677,677,677,677,1178
|
|
20240105,100200,299535650,677,677,677,677,385
|
|
20240105,100100,299275005,677,678,678,677,362
|
|
20240105,100000,299029924,678,677,678,677,2963
|
|
20240105,095900,297023963,677,678,678,677,1682
|
|
20240105,095800,295884566,678,678,678,678,6
|
|
20240105,095700,295880498,678,677,678,677,475
|
|
20240105,095600,295558646,677,678,679,677,20256
|
|
20240105,095500,281841863,679,680,680,678,7706
|
|
20240105,095400,276612464,680,681,681,680,211
|
|
20240105,095300,276468774,681,680,682,680,1773
|
|
20240105,095200,275261643,682,680,682,680,2996
|
|
20240105,095100,273224317,680,680,680,679,10572
|
|
20240105,095000,266035457,680,679,680,679,520
|
|
20240105,094900,265681867,677,680,680,677,1188
|
|
20240105,094800,264876945,680,678,680,675,12769
|
|
20240105,094700,256239020,678,680,680,678,10400
|
|
20240105,094600,249185458,680,683,683,678,21459
|
|
20240105,094500,234590373,684,687,687,684,35954
|
|
20240105,094400,209953829,684,682,689,682,27292
|
|
20240105,094300,191199668,688,679,688,678,22673
|
|
20240105,094200,175711813,678,677,678,675,6066
|
|
20240105,094100,171608039,676,675,676,675,7704
|
|
20240105,094000,166401044,675,673,676,673,1420
|
|
20240105,093900,165441336,675,673,675,671,8943
|
|
20240105,093800,159413336,673,672,673,670,4664
|
|
20240105,093700,156278958,672,671,672,671,61
|
|
20240105,093600,156237980,671,670,671,670,1792
|
|
20240105,093500,155036498,670,670,670,670,6607
|
|
20240105,093400,150609808,671,668,671,667,16256
|
|
20240105,093300,139746681,668,668,668,667,11818
|
|
20240105,093200,131852258,668,671,671,668,17472
|
|
20240105,093100,120170104,670,670,671,670,845
|
|
20240105,093000,119603667,670,672,672,670,4174
|
|
20240105,092900,116802816,672,671,672,671,1008
|
|
20240105,092800,116126431,671,671,671,671,369
|
|
20240105,092700,115878832,671,673,674,671,1341
|
|
20240105,092600,114975691,673,671,673,671,5167
|
|
20240105,092500,111504878,671,673,673,671,688
|
|
20240105,092400,111043130,673,670,673,670,107
|
|
20240105,092300,110971170,670,669,674,669,1685
|
|
20240105,092200,109842615,675,671,675,670,10493
|
|
20240105,092100,102775286,670,669,670,669,1668
|
|
20240105,092000,101658396,669,669,670,668,7045
|
|
20240105,091900,96945673,669,670,671,668,9957
|
|
20240105,091800,90286143,670,671,671,670,1928
|
|
20240105,091700,88992855,671,671,672,671,1295
|
|
20240105,091600,88123780,672,671,672,670,1743
|
|
20240105,091500,86954560,671,669,671,669,114
|
|
20240105,091400,86878170,670,668,670,668,15219
|
|
20240105,091300,76704889,668,669,670,668,7047
|
|
20240105,091200,71992884,670,672,672,669,3014
|
|
20240105,091100,69976373,672,670,672,669,3739
|
|
20240105,091000,67472352,669,672,672,668,4459
|
|
20240105,090900,64485316,667,670,673,667,3273
|
|
20240105,090800,62295636,670,667,670,666,11492
|
|
20240105,090700,54632048,667,671,671,666,12530
|
|
20240105,090600,46276869,671,667,671,666,7009
|
|
20240105,090500,41599535,666,667,672,666,8561
|
|
20240105,090400,35888480,667,673,674,667,5429
|
|
20240105,090300,32263163,668,674,676,667,22365
|
|
20240105,090200,17319735,672,672,676,672,4580
|
|
20240105,090100,14238520,672,667,673,665,1061
|
|
20240105,090000,13532383,675,662,675,662,20244
|