746 lines
34 KiB
CSV
746 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,212300,1888701540,679,679,679,679,59546
|
|
20240108,212200,1888701540,679,679,679,679,0
|
|
20240108,212100,1888701540,679,679,679,679,0
|
|
20240108,212000,1888701540,679,679,679,679,0
|
|
20240108,211900,1888701540,679,679,679,679,0
|
|
20240108,211800,1888701540,679,679,679,679,0
|
|
20240108,211700,1888701540,679,679,679,679,0
|
|
20240108,211600,1888701540,679,679,679,679,0
|
|
20240108,211500,1888701540,679,679,679,679,0
|
|
20240108,211400,1888701540,679,679,679,679,0
|
|
20240108,211300,1888701540,679,679,679,679,0
|
|
20240108,211200,1888701540,679,679,679,679,0
|
|
20240108,211100,1888701540,679,679,679,679,0
|
|
20240108,211000,1888701540,679,679,679,679,0
|
|
20240108,210900,1888701540,679,679,679,679,0
|
|
20240108,210800,1888701540,679,679,679,679,0
|
|
20240108,210700,1888701540,679,679,679,679,0
|
|
20240108,210600,1888701540,679,679,679,679,0
|
|
20240108,210500,1888701540,679,679,679,679,0
|
|
20240108,210400,1888701540,679,679,679,679,0
|
|
20240108,210300,1888701540,679,679,679,679,0
|
|
20240108,210200,1888701540,679,679,679,679,0
|
|
20240108,210100,1888701540,679,679,679,679,0
|
|
20240108,210000,1888701540,679,679,679,679,0
|
|
20240108,205900,1888701540,679,679,679,679,0
|
|
20240108,205800,1888701540,679,679,679,679,0
|
|
20240108,205700,1888701540,679,679,679,679,0
|
|
20240108,205600,1888701540,679,679,679,679,0
|
|
20240108,205500,1888701540,679,679,679,679,0
|
|
20240108,205400,1888701540,679,679,679,679,0
|
|
20240108,205300,1888701540,679,679,679,679,59546
|
|
20240108,205200,1888701540,679,679,679,679,0
|
|
20240108,205100,1888701540,679,679,679,679,0
|
|
20240108,205000,1888701540,679,679,679,679,0
|
|
20240108,204900,1888701540,679,679,679,679,0
|
|
20240108,204800,1888701540,679,679,679,679,0
|
|
20240108,204700,1888701540,679,679,679,679,0
|
|
20240108,204600,1888701540,679,679,679,679,0
|
|
20240108,204500,1888701540,679,679,679,679,0
|
|
20240108,204400,1888701540,679,679,679,679,0
|
|
20240108,204300,1888701540,679,679,679,679,0
|
|
20240108,204200,1888701540,679,679,679,679,0
|
|
20240108,204100,1888701540,679,679,679,679,0
|
|
20240108,204000,1888701540,679,679,679,679,0
|
|
20240108,203900,1888701540,679,679,679,679,0
|
|
20240108,203800,1888701540,679,679,679,679,0
|
|
20240108,203700,1888701540,679,679,679,679,0
|
|
20240108,203600,1888701540,679,679,679,679,0
|
|
20240108,203500,1888701540,679,679,679,679,0
|
|
20240108,203400,1888701540,679,679,679,679,0
|
|
20240108,203300,1888701540,679,679,679,679,0
|
|
20240108,203200,1888701540,679,679,679,679,0
|
|
20240108,203100,1888701540,679,679,679,679,0
|
|
20240108,203000,1888701540,679,679,679,679,0
|
|
20240108,202900,1888701540,679,679,679,679,0
|
|
20240108,202800,1888701540,679,679,679,679,0
|
|
20240108,202700,1888701540,679,679,679,679,0
|
|
20240108,202600,1888701540,679,679,679,679,0
|
|
20240108,202500,1888701540,679,679,679,679,0
|
|
20240108,202400,1888701540,679,679,679,679,0
|
|
20240108,202300,1888701540,679,679,679,679,59546
|
|
20240108,202200,1888701540,679,679,679,679,0
|
|
20240108,202100,1888701540,679,679,679,679,0
|
|
20240108,202000,1888701540,679,679,679,679,0
|
|
20240108,201900,1888701540,679,679,679,679,0
|
|
20240108,201800,1888701540,679,679,679,679,0
|
|
20240108,201700,1888701540,679,679,679,679,0
|
|
20240108,201600,1888701540,679,679,679,679,0
|
|
20240108,201500,1888701540,679,679,679,679,0
|
|
20240108,201400,1888701540,679,679,679,679,0
|
|
20240108,201300,1888701540,679,679,679,679,0
|
|
20240108,201200,1888701540,679,679,679,679,0
|
|
20240108,201100,1888701540,679,679,679,679,0
|
|
20240108,201000,1888701540,679,679,679,679,0
|
|
20240108,200900,1888701540,679,679,679,679,0
|
|
20240108,200800,1888701540,679,679,679,679,0
|
|
20240108,200700,1888701540,679,679,679,679,0
|
|
20240108,200600,1888701540,679,679,679,679,0
|
|
20240108,200500,1888701540,679,679,679,679,0
|
|
20240108,200400,1888701540,679,679,679,679,0
|
|
20240108,200300,1888701540,679,679,679,679,0
|
|
20240108,200200,1888701540,679,679,679,679,0
|
|
20240108,200100,1888701540,679,679,679,679,0
|
|
20240108,200000,1888701540,679,679,679,679,0
|
|
20240108,195900,1888701540,679,679,679,679,0
|
|
20240108,195800,1888701540,679,679,679,679,0
|
|
20240108,195700,1888701540,679,679,679,679,0
|
|
20240108,195600,1888701540,679,679,679,679,0
|
|
20240108,195500,1888701540,679,679,679,679,0
|
|
20240108,195400,1888701540,679,679,679,679,0
|
|
20240108,195300,1888701540,679,679,679,679,59546
|
|
20240108,195200,1888701540,679,679,679,679,0
|
|
20240108,195100,1888701540,679,679,679,679,0
|
|
20240108,195000,1888701540,679,679,679,679,0
|
|
20240108,194900,1888701540,679,679,679,679,0
|
|
20240108,194800,1888701540,679,679,679,679,0
|
|
20240108,194700,1888701540,679,679,679,679,0
|
|
20240108,194600,1888701540,679,679,679,679,0
|
|
20240108,194500,1888701540,679,679,679,679,0
|
|
20240108,194400,1888701540,679,679,679,679,0
|
|
20240108,194300,1888701540,679,679,679,679,0
|
|
20240108,194200,1888701540,679,679,679,679,0
|
|
20240108,194100,1888701540,679,679,679,679,0
|
|
20240108,194000,1888701540,679,679,679,679,0
|
|
20240108,193900,1888701540,679,679,679,679,0
|
|
20240108,193800,1888701540,679,679,679,679,0
|
|
20240108,193700,1888701540,679,679,679,679,0
|
|
20240108,193600,1888701540,679,679,679,679,0
|
|
20240108,193500,1888701540,679,679,679,679,0
|
|
20240108,193400,1888701540,679,679,679,679,0
|
|
20240108,193300,1888701540,679,679,679,679,0
|
|
20240108,193200,1888701540,679,679,679,679,0
|
|
20240108,193100,1888701540,679,679,679,679,0
|
|
20240108,193000,1888701540,679,679,679,679,0
|
|
20240108,192900,1888701540,679,679,679,679,0
|
|
20240108,192800,1888701540,679,679,679,679,0
|
|
20240108,192700,1888701540,679,679,679,679,0
|
|
20240108,192600,1888701540,679,679,679,679,0
|
|
20240108,192500,1888701540,679,679,679,679,0
|
|
20240108,192400,1888701540,679,679,679,679,0
|
|
20240108,192300,1888701540,679,679,679,679,59546
|
|
20240108,192200,1888701540,679,679,679,679,0
|
|
20240108,192100,1888701540,679,679,679,679,0
|
|
20240108,192000,1888701540,679,679,679,679,0
|
|
20240108,191900,1888701540,679,679,679,679,0
|
|
20240108,191800,1888701540,679,679,679,679,0
|
|
20240108,191700,1888701540,679,679,679,679,0
|
|
20240108,191600,1888701540,679,679,679,679,0
|
|
20240108,191500,1888701540,679,679,679,679,0
|
|
20240108,191400,1888701540,679,679,679,679,0
|
|
20240108,191300,1888701540,679,679,679,679,0
|
|
20240108,191200,1888701540,679,679,679,679,0
|
|
20240108,191100,1888701540,679,679,679,679,0
|
|
20240108,191000,1888701540,679,679,679,679,0
|
|
20240108,190900,1888701540,679,679,679,679,0
|
|
20240108,190800,1888701540,679,679,679,679,0
|
|
20240108,190700,1888701540,679,679,679,679,0
|
|
20240108,190600,1888701540,679,679,679,679,0
|
|
20240108,190500,1888701540,679,679,679,679,0
|
|
20240108,190400,1888701540,679,679,679,679,0
|
|
20240108,190300,1888701540,679,679,679,679,0
|
|
20240108,190200,1888701540,679,679,679,679,0
|
|
20240108,190100,1888701540,679,679,679,679,0
|
|
20240108,190000,1888701540,679,679,679,679,0
|
|
20240108,185900,1888701540,679,679,679,679,0
|
|
20240108,185800,1888701540,679,679,679,679,0
|
|
20240108,185700,1888701540,679,679,679,679,0
|
|
20240108,185600,1888701540,679,679,679,679,0
|
|
20240108,185500,1888701540,679,679,679,679,0
|
|
20240108,185400,1888701540,679,679,679,679,0
|
|
20240108,185300,1888701540,679,679,679,679,59546
|
|
20240108,185200,1888701540,679,679,679,679,0
|
|
20240108,185100,1888701540,679,679,679,679,0
|
|
20240108,185000,1888701540,679,679,679,679,0
|
|
20240108,184900,1888701540,679,679,679,679,0
|
|
20240108,184800,1888701540,679,679,679,679,0
|
|
20240108,184700,1888701540,679,679,679,679,0
|
|
20240108,184600,1888701540,679,679,679,679,0
|
|
20240108,184500,1888701540,679,679,679,679,0
|
|
20240108,184400,1888701540,679,679,679,679,0
|
|
20240108,184300,1888701540,679,679,679,679,0
|
|
20240108,184200,1888701540,679,679,679,679,0
|
|
20240108,184100,1888701540,679,679,679,679,0
|
|
20240108,184000,1888701540,679,679,679,679,0
|
|
20240108,183900,1888701540,679,679,679,679,0
|
|
20240108,183800,1888701540,679,679,679,679,0
|
|
20240108,183700,1888701540,679,679,679,679,0
|
|
20240108,183600,1888701540,679,679,679,679,0
|
|
20240108,183500,1888701540,679,679,679,679,0
|
|
20240108,183400,1888701540,679,679,679,679,0
|
|
20240108,183300,1888701540,679,679,679,679,0
|
|
20240108,183200,1888701540,679,679,679,679,0
|
|
20240108,183100,1888701540,679,679,679,679,0
|
|
20240108,183000,1888701540,679,679,679,679,0
|
|
20240108,182900,1888701540,679,679,679,679,0
|
|
20240108,182800,1888701540,679,679,679,679,0
|
|
20240108,182700,1888701540,679,679,679,679,0
|
|
20240108,182600,1888701540,679,679,679,679,0
|
|
20240108,182500,1888701540,679,679,679,679,0
|
|
20240108,182400,1888701540,679,679,679,679,0
|
|
20240108,182300,1888701540,679,679,679,679,59546
|
|
20240108,182200,1888701540,679,679,679,679,0
|
|
20240108,182100,1888701540,679,679,679,679,0
|
|
20240108,182000,1888701540,679,679,679,679,0
|
|
20240108,181900,1888701540,679,679,679,679,0
|
|
20240108,181800,1888701540,679,679,679,679,0
|
|
20240108,181700,1888701540,679,679,679,679,0
|
|
20240108,181600,1888701540,679,679,679,679,0
|
|
20240108,181500,1888701540,679,679,679,679,0
|
|
20240108,181400,1888701540,679,679,679,679,0
|
|
20240108,181300,1888701540,679,679,679,679,0
|
|
20240108,181200,1888701540,679,679,679,679,0
|
|
20240108,181100,1888701540,679,679,679,679,0
|
|
20240108,181000,1888701540,679,679,679,679,0
|
|
20240108,180900,1888701540,679,679,679,679,0
|
|
20240108,180800,1888701540,679,679,679,679,0
|
|
20240108,180700,1888701540,679,679,679,679,0
|
|
20240108,180600,1888701540,679,679,679,679,0
|
|
20240108,180500,1888701540,679,679,679,679,0
|
|
20240108,180400,1888701540,679,679,679,679,0
|
|
20240108,180300,1888701540,679,679,679,679,0
|
|
20240108,180200,1888701540,679,679,679,679,0
|
|
20240108,180100,1888701540,679,679,679,679,0
|
|
20240108,180000,1888701540,679,679,679,679,0
|
|
20240108,175900,1888701540,679,679,679,679,0
|
|
20240108,175800,1888701540,679,679,679,679,0
|
|
20240108,175700,1888701540,679,679,679,679,0
|
|
20240108,175600,1888701540,679,679,679,679,0
|
|
20240108,175500,1888701540,679,679,679,679,0
|
|
20240108,175400,1888701540,679,679,679,679,0
|
|
20240108,175300,1888701540,679,679,679,679,59546
|
|
20240108,175200,1888701540,679,679,679,679,0
|
|
20240108,175100,1888701540,679,679,679,679,0
|
|
20240108,175000,1888701540,679,679,679,679,0
|
|
20240108,174900,1888701540,679,679,679,679,0
|
|
20240108,174800,1888701540,679,679,679,679,0
|
|
20240108,174700,1888701540,679,679,679,679,0
|
|
20240108,174600,1888701540,679,679,679,679,0
|
|
20240108,174500,1888701540,679,679,679,679,0
|
|
20240108,174400,1888701540,679,679,679,679,0
|
|
20240108,174300,1888701540,679,679,679,679,0
|
|
20240108,174200,1888701540,679,679,679,679,0
|
|
20240108,174100,1888701540,679,679,679,679,0
|
|
20240108,174000,1888701540,679,679,679,679,0
|
|
20240108,173900,1888701540,679,679,679,679,0
|
|
20240108,173800,1888701540,679,679,679,679,0
|
|
20240108,173700,1888701540,679,679,679,679,0
|
|
20240108,173600,1888701540,679,679,679,679,0
|
|
20240108,173500,1888701540,679,679,679,679,0
|
|
20240108,173400,1888701540,679,679,679,679,0
|
|
20240108,173300,1888701540,679,679,679,679,0
|
|
20240108,173200,1888701540,679,679,679,679,0
|
|
20240108,173100,1888701540,679,679,679,679,0
|
|
20240108,173000,1888701540,679,679,679,679,0
|
|
20240108,172900,1888701540,679,679,679,679,0
|
|
20240108,172800,1888701540,679,679,679,679,0
|
|
20240108,172700,1888701540,679,679,679,679,0
|
|
20240108,172600,1888701540,679,679,679,679,0
|
|
20240108,172500,1888701540,679,679,679,679,0
|
|
20240108,172400,1888701540,679,679,679,679,0
|
|
20240108,172300,1888701540,679,679,679,679,59546
|
|
20240108,172200,1888701540,679,679,679,679,0
|
|
20240108,172100,1888701540,679,679,679,679,0
|
|
20240108,172000,1888701540,679,679,679,679,0
|
|
20240108,171900,1888701540,679,679,679,679,0
|
|
20240108,171800,1888701540,679,679,679,679,0
|
|
20240108,171700,1888701540,679,679,679,679,0
|
|
20240108,171600,1888701540,679,679,679,679,0
|
|
20240108,171500,1888701540,679,679,679,679,0
|
|
20240108,171400,1888701540,679,679,679,679,0
|
|
20240108,171300,1888701540,679,679,679,679,0
|
|
20240108,171200,1888701540,679,679,679,679,0
|
|
20240108,171100,1888701540,679,679,679,679,0
|
|
20240108,171000,1888701540,679,679,679,679,0
|
|
20240108,170900,1888701540,679,679,679,679,0
|
|
20240108,170800,1888701540,679,679,679,679,0
|
|
20240108,170700,1888701540,679,679,679,679,0
|
|
20240108,170600,1888701540,679,679,679,679,0
|
|
20240108,170500,1888701540,679,679,679,679,0
|
|
20240108,170400,1888701540,679,679,679,679,0
|
|
20240108,170300,1888701540,679,679,679,679,0
|
|
20240108,170200,1888701540,679,679,679,679,0
|
|
20240108,170100,1888701540,679,679,679,679,0
|
|
20240108,170000,1888701540,679,679,679,679,0
|
|
20240108,165900,1888701540,679,679,679,679,0
|
|
20240108,165800,1888701540,679,679,679,679,0
|
|
20240108,165700,1888701540,679,679,679,679,0
|
|
20240108,165600,1888701540,679,679,679,679,0
|
|
20240108,165500,1888701540,679,679,679,679,0
|
|
20240108,165400,1888701540,679,679,679,679,0
|
|
20240108,165300,1888701540,679,679,679,679,59546
|
|
20240108,165200,1888701540,679,679,679,679,0
|
|
20240108,165100,1888701540,679,679,679,679,0
|
|
20240108,165000,1888701540,679,679,679,679,0
|
|
20240108,164900,1888701540,679,679,679,679,0
|
|
20240108,164800,1888701540,679,679,679,679,0
|
|
20240108,164700,1888701540,679,679,679,679,0
|
|
20240108,164600,1888701540,679,679,679,679,0
|
|
20240108,164500,1888701540,679,679,679,679,0
|
|
20240108,164400,1888701540,679,679,679,679,0
|
|
20240108,164300,1888701540,679,679,679,679,0
|
|
20240108,164200,1888701540,679,679,679,679,0
|
|
20240108,164100,1888701540,679,679,679,679,0
|
|
20240108,164000,1888701540,679,679,679,679,0
|
|
20240108,163900,1888701540,679,679,679,679,0
|
|
20240108,163800,1888701540,679,679,679,679,0
|
|
20240108,163700,1888701540,679,679,679,679,0
|
|
20240108,163600,1888701540,679,679,679,679,0
|
|
20240108,163500,1888701540,679,679,679,679,0
|
|
20240108,163400,1888701540,679,679,679,679,0
|
|
20240108,163300,1888701540,679,679,679,679,0
|
|
20240108,163200,1888701540,679,679,679,679,0
|
|
20240108,163100,1888701540,679,679,679,679,0
|
|
20240108,163000,1888701540,679,679,679,679,0
|
|
20240108,162900,1888701540,679,679,679,679,0
|
|
20240108,162800,1888701540,679,679,679,679,0
|
|
20240108,162700,1888701540,679,679,679,679,0
|
|
20240108,162600,1888701540,679,679,679,679,0
|
|
20240108,162500,1888701540,679,679,679,679,0
|
|
20240108,162400,1888701540,679,679,679,679,0
|
|
20240108,162300,1888701540,679,679,679,679,59546
|
|
20240108,162200,1888701540,679,679,679,679,0
|
|
20240108,162100,1888701540,679,679,679,679,0
|
|
20240108,162000,1888701540,679,679,679,679,0
|
|
20240108,161900,1888701540,679,679,679,679,0
|
|
20240108,161800,1888701540,679,679,679,679,0
|
|
20240108,161700,1888701540,679,679,679,679,0
|
|
20240108,161600,1888701540,679,679,679,679,0
|
|
20240108,161500,1888701540,679,679,679,679,0
|
|
20240108,161400,1888701540,679,679,679,679,0
|
|
20240108,161300,1888701540,679,679,679,679,0
|
|
20240108,161200,1888701540,679,679,679,679,0
|
|
20240108,161100,1888701540,679,679,679,679,0
|
|
20240108,161000,1888701540,679,679,679,679,0
|
|
20240108,160900,1888701540,679,679,679,679,0
|
|
20240108,160800,1888701540,679,679,679,679,0
|
|
20240108,160700,1888701540,679,679,679,679,0
|
|
20240108,160600,1888701540,679,679,679,679,0
|
|
20240108,160500,1888701540,679,679,679,679,0
|
|
20240108,160400,1888701540,679,679,679,679,0
|
|
20240108,160300,1888701540,679,679,679,679,0
|
|
20240108,160200,1888701540,679,679,679,679,0
|
|
20240108,160100,1888701540,679,679,679,679,0
|
|
20240108,160000,1888701540,679,679,679,679,0
|
|
20240108,155900,1888701540,679,679,679,679,0
|
|
20240108,155800,1888701540,679,679,679,679,0
|
|
20240108,155700,1888701540,679,679,679,679,0
|
|
20240108,155600,1888701540,679,679,679,679,0
|
|
20240108,155500,1888701540,679,679,679,679,0
|
|
20240108,155400,1888701540,679,679,679,679,0
|
|
20240108,155300,1888701540,679,679,679,679,59546
|
|
20240108,155200,1888701540,679,679,679,679,0
|
|
20240108,155100,1888701540,679,679,679,679,0
|
|
20240108,155000,1888701540,679,679,679,679,0
|
|
20240108,154900,1888701540,679,679,679,679,0
|
|
20240108,154800,1888701540,679,679,679,679,0
|
|
20240108,154700,1888701540,679,679,679,679,0
|
|
20240108,154600,1888701540,679,679,679,679,0
|
|
20240108,154500,1888701540,679,679,679,679,0
|
|
20240108,154400,1888701540,679,679,679,679,0
|
|
20240108,154300,1888701540,679,679,679,679,0
|
|
20240108,154200,1888701540,679,679,679,679,0
|
|
20240108,154100,1888701540,679,679,679,679,0
|
|
20240108,154000,1888701540,679,679,679,679,0
|
|
20240108,153900,1888701540,679,679,679,679,0
|
|
20240108,153800,1888701540,679,679,679,679,0
|
|
20240108,153700,1888701540,679,679,679,679,0
|
|
20240108,153600,1888701540,679,679,679,679,0
|
|
20240108,153500,1888701540,679,679,679,679,0
|
|
20240108,153400,1888701540,679,679,679,679,0
|
|
20240108,153300,1888701540,679,679,679,679,0
|
|
20240108,153200,1888701540,679,679,679,679,0
|
|
20240108,153100,1888701540,679,679,679,679,0
|
|
20240108,153000,1888701540,679,679,679,679,59546
|
|
20240108,152900,1848269806,676,676,676,676,0
|
|
20240108,152800,1848269806,676,676,676,676,0
|
|
20240108,152700,1848269806,676,676,676,676,0
|
|
20240108,152600,1848269806,676,676,676,676,0
|
|
20240108,152500,1848269806,676,676,676,676,0
|
|
20240108,152400,1848269806,676,676,676,676,0
|
|
20240108,152300,1848269806,676,676,676,676,0
|
|
20240108,152200,1848269806,676,676,676,676,0
|
|
20240108,152100,1848269806,676,676,676,676,0
|
|
20240108,152000,1848269806,676,676,676,676,0
|
|
20240108,151900,1848269806,676,675,676,675,8515
|
|
20240108,151800,1842519649,675,674,675,674,8337
|
|
20240108,151700,1836896414,674,674,674,674,1800
|
|
20240108,151600,1835683214,673,673,673,673,2037
|
|
20240108,151500,1834312313,673,675,675,673,1224
|
|
20240108,151400,1833488261,675,675,675,675,34
|
|
20240108,151300,1833465311,676,674,676,674,941
|
|
20240108,151200,1832829839,673,675,676,673,4424
|
|
20240108,151100,1829847202,674,674,674,674,96
|
|
20240108,151000,1829782498,673,673,673,673,4
|
|
20240108,150900,1829779806,674,674,674,674,3615
|
|
20240108,150800,1827343296,674,674,674,674,1211
|
|
20240108,150700,1826527082,674,675,675,674,1757
|
|
20240108,150600,1825341824,675,673,675,673,12950
|
|
20240108,150500,1816613079,673,673,674,673,2809
|
|
20240108,150400,1814720853,673,673,674,673,17
|
|
20240108,150300,1814709410,672,671,672,671,2218
|
|
20240108,150200,1813221129,671,673,673,671,1453
|
|
20240108,150100,1812245273,673,672,673,670,359
|
|
20240108,150000,1812003688,672,672,672,670,14
|
|
20240108,145900,1811994285,673,670,673,670,1306
|
|
20240108,145800,1811119259,670,670,672,670,3586
|
|
20240108,145700,1808716600,670,672,672,669,4159
|
|
20240108,145600,1805932765,672,670,672,670,853
|
|
20240108,145500,1805360349,670,670,671,670,2128
|
|
20240108,145400,1803934179,670,671,671,670,3912
|
|
20240108,145300,1801311629,671,672,672,671,14
|
|
20240108,145200,1801302231,672,671,672,671,5
|
|
20240108,145100,1801298875,674,672,674,672,192
|
|
20240108,145000,1801169470,671,671,671,671,500
|
|
20240108,144900,1800833970,674,673,674,673,4
|
|
20240108,144800,1800831275,673,673,673,673,2180
|
|
20240108,144700,1799364135,674,675,675,674,786
|
|
20240108,144600,1798833586,676,670,676,670,483
|
|
20240108,144500,1798509955,675,675,675,674,3
|
|
20240108,144400,1798507931,669,670,670,669,7416
|
|
20240108,144300,1793542377,670,673,673,670,11495
|
|
20240108,144200,1785830042,673,674,674,673,3166
|
|
20240108,144100,1783698824,674,675,675,674,863
|
|
20240108,144000,1783116572,677,677,677,677,0
|
|
20240108,143900,1783116572,677,675,677,675,1422
|
|
20240108,143800,1782156720,675,674,675,674,3533
|
|
20240108,143700,1779775475,673,673,673,673,0
|
|
20240108,143600,1779775475,673,674,674,673,1000
|
|
20240108,143500,1779102418,674,675,675,674,6600
|
|
20240108,143400,1774651818,675,675,675,675,3961
|
|
20240108,143300,1771978143,676,676,676,676,128
|
|
20240108,143200,1771891615,678,678,678,678,501
|
|
20240108,143100,1771551937,678,676,678,675,2578
|
|
20240108,143000,1769811715,675,675,675,675,0
|
|
20240108,142900,1769811715,675,677,677,675,3194
|
|
20240108,142800,1767653977,676,678,678,676,1626
|
|
20240108,142700,1766553012,678,678,678,678,0
|
|
20240108,142600,1766553012,678,679,679,677,65
|
|
20240108,142500,1766508968,679,679,679,679,351
|
|
20240108,142400,1766270639,679,679,679,678,418
|
|
20240108,142300,1765987217,679,679,679,679,6145
|
|
20240108,142200,1761814762,679,679,679,679,680
|
|
20240108,142100,1761353042,679,677,679,677,153
|
|
20240108,142000,1761249455,677,679,679,677,8
|
|
20240108,141900,1761244025,677,678,678,677,511
|
|
20240108,141800,1760898073,678,679,679,678,383
|
|
20240108,141700,1760638386,679,679,679,677,6848
|
|
20240108,141600,1755995436,679,679,679,679,9204
|
|
20240108,141500,1749745920,679,679,679,679,17
|
|
20240108,141400,1749734377,679,679,679,679,11
|
|
20240108,141300,1749726908,679,678,679,678,270
|
|
20240108,141200,1749543648,678,678,678,678,622
|
|
20240108,141100,1749121932,677,678,678,677,35
|
|
20240108,141000,1749098231,678,678,678,678,75
|
|
20240108,140900,1749047381,677,677,677,677,92
|
|
20240108,140800,1748985097,677,677,677,677,1560
|
|
20240108,140700,1747928977,677,678,678,677,200
|
|
20240108,140600,1747793571,678,677,678,677,14
|
|
20240108,140500,1747784081,678,678,678,677,305
|
|
20240108,140400,1747577491,678,678,678,678,20
|
|
20240108,140300,1747563931,678,680,680,678,11822
|
|
20240108,140200,1739538119,680,680,680,680,12
|
|
20240108,140100,1739529959,680,680,680,680,11
|
|
20240108,140000,1739522479,680,681,681,680,9
|
|
20240108,135900,1739516351,681,679,681,679,3420
|
|
20240108,135800,1737191487,679,678,679,678,409
|
|
20240108,135700,1736914076,678,678,678,678,1088
|
|
20240108,135600,1736176412,678,678,679,678,1052
|
|
20240108,135500,1735463155,678,678,680,677,1964
|
|
20240108,135400,1734132301,678,679,679,677,7746
|
|
20240108,135300,1728883265,679,679,679,676,775
|
|
20240108,135200,1728357710,680,675,680,675,7470
|
|
20240108,135100,1723308436,680,676,680,676,456
|
|
20240108,135000,1723000176,680,677,680,677,3192
|
|
20240108,134900,1720839159,677,680,680,673,2455
|
|
20240108,134800,1719176129,680,675,680,675,13513
|
|
20240108,134700,1710029274,675,675,676,675,200
|
|
20240108,134600,1709894261,676,672,677,672,7413
|
|
20240108,134500,1704890079,674,672,674,672,522
|
|
20240108,134400,1704539291,672,672,672,672,231
|
|
20240108,134300,1704384059,674,672,674,672,369
|
|
20240108,134200,1704135695,672,673,673,672,2629
|
|
20240108,134100,1702368787,673,673,673,672,2549
|
|
20240108,134000,1700655358,674,675,675,670,26400
|
|
20240108,133900,1682954573,676,677,678,676,12273
|
|
20240108,133800,1674657069,677,677,677,677,1
|
|
20240108,133700,1674656392,683,683,683,683,0
|
|
20240108,133600,1674656392,683,683,687,683,9268
|
|
20240108,133500,1668320008,683,670,687,668,58242
|
|
20240108,133400,1628845369,670,670,670,670,1032
|
|
20240108,133300,1628153929,670,673,673,670,19403
|
|
20240108,133200,1615143196,672,672,672,671,562
|
|
20240108,133100,1614765535,672,671,672,671,5538
|
|
20240108,133000,1611046923,672,672,673,672,2931
|
|
20240108,132900,1609076953,673,675,675,673,5067
|
|
20240108,132800,1605659974,676,675,676,675,395
|
|
20240108,132700,1605393014,673,673,673,672,1229
|
|
20240108,132600,1604565900,672,673,673,672,12641
|
|
20240108,132500,1596058885,674,674,675,673,2050
|
|
20240108,132400,1594678722,673,674,674,673,3035
|
|
20240108,132300,1592635490,677,677,677,677,72
|
|
20240108,132200,1592586746,673,677,677,673,19149
|
|
20240108,132100,1579670898,676,676,676,676,1
|
|
20240108,132000,1579670222,676,677,677,676,2
|
|
20240108,131900,1579668869,678,676,678,676,8454
|
|
20240108,131800,1573938037,676,676,676,676,1242
|
|
20240108,131700,1573098445,675,675,675,675,0
|
|
20240108,131600,1573098445,675,676,676,675,1990
|
|
20240108,131500,1571753431,676,676,676,676,0
|
|
20240108,131400,1571753431,676,676,676,676,2
|
|
20240108,131300,1571752079,676,676,676,676,10564
|
|
20240108,131200,1564610815,676,679,679,676,3124
|
|
20240108,131100,1562493383,679,679,679,679,510
|
|
20240108,131000,1562147093,679,677,679,677,6983
|
|
20240108,130900,1557407648,677,677,677,677,2000
|
|
20240108,130800,1556053648,678,678,678,678,1735
|
|
20240108,130700,1554877318,678,678,678,678,316
|
|
20240108,130600,1554663070,678,677,678,677,11
|
|
20240108,130500,1554655622,676,677,677,676,939
|
|
20240108,130400,1554020857,676,679,679,676,4211
|
|
20240108,130300,1551171321,679,677,679,676,4200
|
|
20240108,130200,1548332033,677,679,679,677,5381
|
|
20240108,130100,1544684912,679,679,679,679,1484
|
|
20240108,130000,1543677276,679,679,679,679,3412
|
|
20240108,125900,1541360528,679,679,679,679,1334
|
|
20240108,125800,1540454742,677,677,677,677,945
|
|
20240108,125700,1539814977,677,677,677,677,2201
|
|
20240108,125600,1538324900,677,682,682,677,14214
|
|
20240108,125500,1528676028,683,683,683,683,2000
|
|
20240108,125400,1527310028,682,682,682,679,5686
|
|
20240108,125300,1523435362,682,682,682,682,21
|
|
20240108,125200,1523421040,682,682,682,682,813
|
|
20240108,125100,1522866574,682,682,682,682,244
|
|
20240108,125000,1522700166,682,680,682,680,1083
|
|
20240108,124900,1521963360,680,679,682,679,124
|
|
20240108,124800,1521879044,679,682,682,679,37
|
|
20240108,124700,1521853831,679,679,679,679,513
|
|
20240108,124600,1521505504,679,680,680,678,37396
|
|
20240108,124500,1496129929,680,682,682,680,1854
|
|
20240108,124400,1494868547,682,684,684,681,5157
|
|
20240108,124300,1491351001,684,683,684,683,487
|
|
20240108,124200,1491018088,683,683,683,683,400
|
|
20240108,124100,1490744888,684,687,687,684,2597
|
|
20240108,124000,1488966755,687,682,688,682,3728
|
|
20240108,123900,1486422789,682,683,683,682,6800
|
|
20240108,123800,1481779442,684,685,685,683,6469
|
|
20240108,123700,1477359959,683,688,688,682,37406
|
|
20240108,123600,1451778550,687,688,690,686,67879
|
|
20240108,123500,1405096657,687,689,689,686,3669
|
|
20240108,123400,1402569944,686,690,690,686,13697
|
|
20240108,123300,1393148287,688,690,690,688,19035
|
|
20240108,123200,1380023290,688,689,690,688,22756
|
|
20240108,123100,1364340508,688,688,689,686,18234
|
|
20240108,123000,1351786394,687,685,688,683,22224
|
|
20240108,122900,1336525841,684,687,687,684,11118
|
|
20240108,122800,1328895756,686,690,690,685,15269
|
|
20240108,122700,1318390357,687,682,690,682,35300
|
|
20240108,122600,1294119703,684,679,685,678,42888
|
|
20240108,122500,1264904712,678,678,679,677,5801
|
|
20240108,122400,1260976253,679,680,680,679,76
|
|
20240108,122300,1260924646,680,680,680,680,0
|
|
20240108,122200,1260924646,680,680,680,680,637
|
|
20240108,122100,1260491486,680,680,680,680,168
|
|
20240108,122000,1260377246,680,680,680,680,55
|
|
20240108,121900,1260339846,677,678,678,677,570
|
|
20240108,121800,1259953847,680,677,680,676,10544
|
|
20240108,121700,1252825421,680,680,680,680,0
|
|
20240108,121600,1252825421,680,677,680,676,614
|
|
20240108,121500,1252410349,676,679,679,676,1800
|
|
20240108,121400,1251192549,681,681,681,681,0
|
|
20240108,121300,1251192549,681,677,681,676,7211
|
|
20240108,121200,1246312390,677,677,677,677,2250
|
|
20240108,121100,1244789140,677,677,677,677,1424
|
|
20240108,121000,1243825092,678,679,679,678,2751
|
|
20240108,120900,1241959663,679,679,679,678,644
|
|
20240108,120800,1241522500,679,680,680,679,2059
|
|
20240108,120700,1240122613,680,681,681,680,429
|
|
20240108,120600,1239830682,680,680,680,680,1062
|
|
20240108,120500,1239108522,680,679,680,679,313
|
|
20240108,120400,1238895979,678,677,679,677,5158
|
|
20240108,120300,1235393964,677,677,677,677,5000
|
|
20240108,120200,1232008964,680,679,680,677,5987
|
|
20240108,120100,1227949490,679,679,679,679,240
|
|
20240108,120000,1227786530,679,680,680,679,408
|
|
20240108,115900,1227509440,679,679,679,679,1055
|
|
20240108,115800,1226793095,680,679,680,679,5356
|
|
20240108,115700,1223156360,679,680,681,679,4818
|
|
20240108,115600,1219879709,680,680,680,680,514
|
|
20240108,115500,1219530189,681,681,681,681,0
|
|
20240108,115400,1219530189,681,681,682,681,893
|
|
20240108,115300,1218921539,681,682,682,681,139
|
|
20240108,115200,1218826830,682,679,682,679,1328
|
|
20240108,115100,1217925115,679,679,679,679,46
|
|
20240108,115000,1217893881,682,682,682,682,500
|
|
20240108,114900,1217552881,682,681,682,681,5833
|
|
20240108,114800,1213580607,681,680,681,680,1427
|
|
20240108,114700,1212610239,680,680,680,680,741
|
|
20240108,114600,1212106359,682,683,683,678,22343
|
|
20240108,114500,1196917196,685,685,685,685,146
|
|
20240108,114400,1196817186,685,686,686,685,1863
|
|
20240108,114300,1195540728,687,685,687,685,2582
|
|
20240108,114200,1193770888,686,684,686,684,6998
|
|
20240108,114100,1188983234,683,682,683,680,6512
|
|
20240108,114000,1184551646,680,680,680,680,984
|
|
20240108,113900,1183882526,680,680,680,680,8231
|
|
20240108,113800,1178285446,682,682,682,682,888
|
|
20240108,113700,1177679830,682,683,683,682,201
|
|
20240108,113600,1177542590,683,683,683,680,5424
|
|
20240108,113500,1173853967,684,681,684,681,4044
|
|
20240108,113400,1171093871,681,681,684,681,6921
|
|
20240108,113300,1166377670,682,683,683,681,10067
|
|
20240108,113200,1159516347,684,684,684,684,301
|
|
20240108,113100,1159310463,683,683,684,682,15864
|
|
20240108,113000,1148482875,684,686,687,684,11121
|
|
20240108,112900,1140873482,687,687,689,687,3921
|
|
20240108,112800,1138178055,687,686,687,684,6177
|
|
20240108,112700,1133942946,685,688,688,685,7217
|
|
20240108,112600,1128992129,688,687,689,687,2810
|
|
20240108,112500,1127058735,687,688,688,686,2906
|
|
20240108,112400,1125059636,688,685,688,684,1059
|
|
20240108,112300,1124334283,685,688,688,684,26034
|
|
20240108,112200,1106473915,688,690,692,687,10463
|
|
20240108,112100,1099270114,690,693,695,690,25301
|
|
20240108,112000,1081744795,693,696,696,687,35042
|
|
20240108,111900,1057536508,696,704,706,690,147508
|
|
20240108,111800,954225453,703,680,707,680,313908
|
|
20240108,111700,735546953,680,678,680,677,3090
|
|
20240108,111600,733450683,679,679,679,679,1
|
|
20240108,111500,733450004,680,680,680,680,1
|
|
20240108,111400,733449324,681,681,681,681,9
|
|
20240108,111300,733443195,677,677,681,677,3386
|
|
20240108,111200,731149497,681,678,681,675,4162
|
|
20240108,111100,728334524,682,679,682,677,3489
|
|
20240108,111000,725970075,678,680,680,678,1112
|
|
20240108,110900,725215076,679,680,684,679,4866
|
|
20240108,110800,721906645,679,684,684,679,9002
|
|
20240108,110700,715767803,684,684,684,684,609
|
|
20240108,110600,715351247,684,684,684,683,1934
|
|
20240108,110500,714030251,684,684,684,684,187
|
|
20240108,110400,713902343,683,683,683,683,514
|
|
20240108,110300,713551281,683,685,685,683,7377
|
|
20240108,110200,708504834,684,683,687,683,3399
|
|
20240108,110100,706179827,684,687,687,684,16973
|
|
20240108,110000,694545570,686,686,688,686,15137
|
|
20240108,105900,684155670,686,687,688,686,12471
|
|
20240108,105800,675588308,686,685,687,685,2013
|
|
20240108,105700,674207233,686,686,687,686,2258
|
|
20240108,105600,672658040,687,686,687,684,12038
|
|
20240108,105500,664396550,686,683,686,683,27905
|
|
20240108,105400,645295420,683,685,685,683,403
|
|
20240108,105300,645019766,685,684,685,684,1037
|
|
20240108,105200,644309742,684,685,685,684,1650
|
|
20240108,105100,643179910,685,685,685,684,585
|
|
20240108,105000,642779485,685,684,685,684,4631
|
|
20240108,104900,639611856,684,683,684,683,1525
|
|
20240108,104800,638570256,683,684,684,683,3551
|
|
20240108,104700,636144692,684,683,684,683,4971
|
|
20240108,104600,632748391,681,683,683,681,2549
|
|
20240108,104500,631008438,683,682,684,682,5114
|
|
20240108,104400,627518102,681,682,682,681,7397
|
|
20240108,104300,622479448,682,681,683,681,1245
|
|
20240108,104200,621631338,683,681,683,681,8202
|
|
20240108,104100,616033677,681,679,681,679,2102
|
|
20240108,104000,614603970,679,681,681,676,8560
|
|
20240108,103900,608796493,681,682,683,681,1929
|
|
20240108,103800,607480839,683,681,684,680,17840
|
|
20240108,103700,595323868,681,680,681,680,212
|
|
20240108,103600,595179599,681,681,682,678,3271
|
|
20240108,103500,592951978,682,679,682,677,6841
|
|
20240108,103400,588308094,680,681,681,680,6488
|
|
20240108,103300,583890336,682,681,682,681,737
|
|
20240108,103200,583388219,681,678,682,677,3362
|
|
20240108,103100,581100577,677,679,680,677,4082
|
|
20240108,103000,578334342,678,683,683,678,2577
|
|
20240108,102900,576581813,683,684,685,681,6557
|
|
20240108,102800,572102861,683,680,684,679,7875
|
|
20240108,102700,566732207,682,682,682,681,2060
|
|
20240108,102600,565327693,683,682,685,682,10067
|
|
20240108,102500,558456038,682,678,682,678,8671
|
|
20240108,102400,552556846,679,681,681,677,5904
|
|
20240108,102300,548554933,681,680,682,679,1090
|
|
20240108,102200,547814277,677,680,680,677,12371
|
|
20240108,102100,539417038,679,687,687,679,33524
|
|
20240108,102000,516534662,686,685,686,684,19880
|
|
20240108,101900,502910522,685,678,685,677,52364
|
|
20240108,101800,467264768,678,679,679,678,16097
|
|
20240108,101700,456349895,678,677,679,673,38991
|
|
20240108,101600,429944460,675,673,676,672,41917
|
|
20240108,101500,401696551,673,673,673,671,4847
|
|
20240108,101400,398439755,673,674,674,670,13000
|
|
20240108,101300,389695331,674,673,676,673,21589
|
|
20240108,101200,375132802,674,670,674,669,16344
|
|
20240108,101100,364154039,669,669,669,669,2106
|
|
20240108,101000,362745125,668,666,670,666,21354
|
|
20240108,100900,348465433,664,667,667,664,9811
|
|
20240108,100800,341929963,667,667,667,667,1520
|
|
20240108,100700,340916123,667,668,670,667,9879
|
|
20240108,100600,334317469,669,669,670,668,5019
|
|
20240108,100500,330957876,669,670,670,668,560
|
|
20240108,100400,330583298,668,666,673,665,32082
|
|
20240108,100300,309087206,666,665,666,664,2425
|
|
20240108,100200,307474341,665,665,666,665,4238
|
|
20240108,100100,304654553,665,665,665,664,5439
|
|
20240108,100000,301038429,665,663,666,663,14230
|
|
20240108,095900,291582815,662,660,662,659,5774
|
|
20240108,095800,287765032,661,660,661,660,4247
|
|
20240108,095700,284958965,661,661,662,661,3052
|
|
20240108,095600,282939663,661,661,661,660,4321
|
|
20240108,095500,280085741,662,663,663,661,1790
|
|
20240108,095400,278900730,664,660,664,659,10432
|
|
20240108,095300,272006829,660,660,661,659,5631
|
|
20240108,095200,268290179,660,652,662,652,43307
|
|
20240108,095100,239877216,651,651,651,649,1502
|
|
20240108,095000,238900230,649,649,650,649,730
|
|
20240108,094900,238426260,652,647,652,647,44753
|
|
20240108,094800,209312351,647,645,647,645,482
|
|
20240108,094700,209001158,646,644,646,644,7829
|
|
20240108,094600,203952688,644,644,644,644,125
|
|
20240108,094500,203872188,645,644,645,644,458
|
|
20240108,094400,203577233,644,644,645,643,1007
|
|
20240108,094300,202928724,644,644,644,644,987
|
|
20240108,094200,202293096,640,640,644,639,10635
|
|
20240108,094100,195483731,640,646,646,640,15122
|
|
20240108,094000,185797859,641,642,646,641,20833
|
|
20240108,093900,172428978,642,644,645,642,2945
|
|
20240108,093800,170534352,645,645,646,643,14960
|
|
20240108,093700,160904160,646,646,646,646,7005
|
|
20240108,093600,156378930,645,647,647,645,10417
|
|
20240108,093500,149657523,646,647,647,646,101
|
|
20240108,093400,149592276,650,649,650,649,3004
|
|
20240108,093300,147640546,644,645,645,644,5940
|
|
20240108,093200,143814112,645,650,650,645,8061
|
|
20240108,093100,138611444,650,650,650,650,702
|
|
20240108,093000,138155144,650,646,650,646,3517
|
|
20240108,092900,135874584,645,645,645,645,0
|
|
20240108,092800,135874584,645,650,650,645,14891
|
|
20240108,092700,126262048,646,650,650,646,3111
|
|
20240108,092600,124252238,651,651,651,651,51
|
|
20240108,092500,124219037,651,650,651,646,9998
|
|
20240108,092400,117748272,650,650,651,650,5041
|
|
20240108,092300,114470703,650,652,652,650,11080
|
|
20240108,092200,107263282,651,653,653,650,610
|
|
20240108,092100,106865104,652,645,652,644,17177
|
|
20240108,092000,95705649,650,646,650,644,3885
|
|
20240108,091900,93199702,646,645,648,645,13774
|
|
20240108,091800,84295154,645,648,648,644,14757
|
|
20240108,091700,74773354,651,648,651,648,1897
|
|
20240108,091600,73544092,646,648,648,645,13923
|
|
20240108,091500,64542803,648,650,650,648,8626
|
|
20240108,091400,58951796,650,651,651,649,4478
|
|
20240108,091300,56042203,651,653,654,651,327
|
|
20240108,091200,55828718,654,653,654,653,1709
|
|
20240108,091100,54711472,649,649,649,649,3917
|
|
20240108,091000,52169339,649,649,649,649,0
|
|
20240108,090900,52169339,649,648,650,648,3770
|
|
20240108,090800,49722889,648,655,655,648,15923
|
|
20240108,090700,39394648,651,655,655,651,14
|
|
20240108,090600,39385518,651,651,651,651,9873
|
|
20240108,090500,32958195,651,650,652,650,1285
|
|
20240108,090400,32121905,651,650,655,650,6521
|
|
20240108,090300,27883026,650,656,656,650,9007
|
|
20240108,090200,22013050,655,652,655,649,2002
|
|
20240108,090100,20705449,652,652,652,648,5602
|
|
20240108,090000,17073678,651,651,652,650,25212
|