746 lines
33 KiB
CSV
746 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,212300,995864624,659,659,659,659,22459
|
|
20240109,212200,995864624,659,659,659,659,0
|
|
20240109,212100,995864624,659,659,659,659,0
|
|
20240109,212000,995864624,659,659,659,659,0
|
|
20240109,211900,995864624,659,659,659,659,0
|
|
20240109,211800,995864624,659,659,659,659,0
|
|
20240109,211700,995864624,659,659,659,659,0
|
|
20240109,211600,995864624,659,659,659,659,0
|
|
20240109,211500,995864624,659,659,659,659,0
|
|
20240109,211400,995864624,659,659,659,659,0
|
|
20240109,211300,995864624,659,659,659,659,0
|
|
20240109,211200,995864624,659,659,659,659,0
|
|
20240109,211100,995864624,659,659,659,659,0
|
|
20240109,211000,995864624,659,659,659,659,0
|
|
20240109,210900,995864624,659,659,659,659,0
|
|
20240109,210800,995864624,659,659,659,659,0
|
|
20240109,210700,995864624,659,659,659,659,0
|
|
20240109,210600,995864624,659,659,659,659,0
|
|
20240109,210500,995864624,659,659,659,659,0
|
|
20240109,210400,995864624,659,659,659,659,0
|
|
20240109,210300,995864624,659,659,659,659,0
|
|
20240109,210200,995864624,659,659,659,659,0
|
|
20240109,210100,995864624,659,659,659,659,0
|
|
20240109,210000,995864624,659,659,659,659,0
|
|
20240109,205900,995864624,659,659,659,659,0
|
|
20240109,205800,995864624,659,659,659,659,0
|
|
20240109,205700,995864624,659,659,659,659,0
|
|
20240109,205600,995864624,659,659,659,659,0
|
|
20240109,205500,995864624,659,659,659,659,0
|
|
20240109,205400,995864624,659,659,659,659,0
|
|
20240109,205300,995864624,659,659,659,659,22459
|
|
20240109,205200,995864624,659,659,659,659,0
|
|
20240109,205100,995864624,659,659,659,659,0
|
|
20240109,205000,995864624,659,659,659,659,0
|
|
20240109,204900,995864624,659,659,659,659,0
|
|
20240109,204800,995864624,659,659,659,659,0
|
|
20240109,204700,995864624,659,659,659,659,0
|
|
20240109,204600,995864624,659,659,659,659,0
|
|
20240109,204500,995864624,659,659,659,659,0
|
|
20240109,204400,995864624,659,659,659,659,0
|
|
20240109,204300,995864624,659,659,659,659,0
|
|
20240109,204200,995864624,659,659,659,659,0
|
|
20240109,204100,995864624,659,659,659,659,0
|
|
20240109,204000,995864624,659,659,659,659,0
|
|
20240109,203900,995864624,659,659,659,659,0
|
|
20240109,203800,995864624,659,659,659,659,0
|
|
20240109,203700,995864624,659,659,659,659,0
|
|
20240109,203600,995864624,659,659,659,659,0
|
|
20240109,203500,995864624,659,659,659,659,0
|
|
20240109,203400,995864624,659,659,659,659,0
|
|
20240109,203300,995864624,659,659,659,659,0
|
|
20240109,203200,995864624,659,659,659,659,0
|
|
20240109,203100,995864624,659,659,659,659,0
|
|
20240109,203000,995864624,659,659,659,659,0
|
|
20240109,202900,995864624,659,659,659,659,0
|
|
20240109,202800,995864624,659,659,659,659,0
|
|
20240109,202700,995864624,659,659,659,659,0
|
|
20240109,202600,995864624,659,659,659,659,0
|
|
20240109,202500,995864624,659,659,659,659,0
|
|
20240109,202400,995864624,659,659,659,659,0
|
|
20240109,202300,995864624,659,659,659,659,22459
|
|
20240109,202200,995864624,659,659,659,659,0
|
|
20240109,202100,995864624,659,659,659,659,0
|
|
20240109,202000,995864624,659,659,659,659,0
|
|
20240109,201900,995864624,659,659,659,659,0
|
|
20240109,201800,995864624,659,659,659,659,0
|
|
20240109,201700,995864624,659,659,659,659,0
|
|
20240109,201600,995864624,659,659,659,659,0
|
|
20240109,201500,995864624,659,659,659,659,0
|
|
20240109,201400,995864624,659,659,659,659,0
|
|
20240109,201300,995864624,659,659,659,659,0
|
|
20240109,201200,995864624,659,659,659,659,0
|
|
20240109,201100,995864624,659,659,659,659,0
|
|
20240109,201000,995864624,659,659,659,659,0
|
|
20240109,200900,995864624,659,659,659,659,0
|
|
20240109,200800,995864624,659,659,659,659,0
|
|
20240109,200700,995864624,659,659,659,659,0
|
|
20240109,200600,995864624,659,659,659,659,0
|
|
20240109,200500,995864624,659,659,659,659,0
|
|
20240109,200400,995864624,659,659,659,659,0
|
|
20240109,200300,995864624,659,659,659,659,0
|
|
20240109,200200,995864624,659,659,659,659,0
|
|
20240109,200100,995864624,659,659,659,659,0
|
|
20240109,200000,995864624,659,659,659,659,0
|
|
20240109,195900,995864624,659,659,659,659,0
|
|
20240109,195800,995864624,659,659,659,659,0
|
|
20240109,195700,995864624,659,659,659,659,0
|
|
20240109,195600,995864624,659,659,659,659,0
|
|
20240109,195500,995864624,659,659,659,659,0
|
|
20240109,195400,995864624,659,659,659,659,0
|
|
20240109,195300,995864624,659,659,659,659,22459
|
|
20240109,195200,995864624,659,659,659,659,0
|
|
20240109,195100,995864624,659,659,659,659,0
|
|
20240109,195000,995864624,659,659,659,659,0
|
|
20240109,194900,995864624,659,659,659,659,0
|
|
20240109,194800,995864624,659,659,659,659,0
|
|
20240109,194700,995864624,659,659,659,659,0
|
|
20240109,194600,995864624,659,659,659,659,0
|
|
20240109,194500,995864624,659,659,659,659,0
|
|
20240109,194400,995864624,659,659,659,659,0
|
|
20240109,194300,995864624,659,659,659,659,0
|
|
20240109,194200,995864624,659,659,659,659,0
|
|
20240109,194100,995864624,659,659,659,659,0
|
|
20240109,194000,995864624,659,659,659,659,0
|
|
20240109,193900,995864624,659,659,659,659,0
|
|
20240109,193800,995864624,659,659,659,659,0
|
|
20240109,193700,995864624,659,659,659,659,0
|
|
20240109,193600,995864624,659,659,659,659,0
|
|
20240109,193500,995864624,659,659,659,659,0
|
|
20240109,193400,995864624,659,659,659,659,0
|
|
20240109,193300,995864624,659,659,659,659,0
|
|
20240109,193200,995864624,659,659,659,659,0
|
|
20240109,193100,995864624,659,659,659,659,0
|
|
20240109,193000,995864624,659,659,659,659,0
|
|
20240109,192900,995864624,659,659,659,659,0
|
|
20240109,192800,995864624,659,659,659,659,0
|
|
20240109,192700,995864624,659,659,659,659,0
|
|
20240109,192600,995864624,659,659,659,659,0
|
|
20240109,192500,995864624,659,659,659,659,0
|
|
20240109,192400,995864624,659,659,659,659,0
|
|
20240109,192300,995864624,659,659,659,659,22459
|
|
20240109,192200,995864624,659,659,659,659,0
|
|
20240109,192100,995864624,659,659,659,659,0
|
|
20240109,192000,995864624,659,659,659,659,0
|
|
20240109,191900,995864624,659,659,659,659,0
|
|
20240109,191800,995864624,659,659,659,659,0
|
|
20240109,191700,995864624,659,659,659,659,0
|
|
20240109,191600,995864624,659,659,659,659,0
|
|
20240109,191500,995864624,659,659,659,659,0
|
|
20240109,191400,995864624,659,659,659,659,0
|
|
20240109,191300,995864624,659,659,659,659,0
|
|
20240109,191200,995864624,659,659,659,659,0
|
|
20240109,191100,995864624,659,659,659,659,0
|
|
20240109,191000,995864624,659,659,659,659,0
|
|
20240109,190900,995864624,659,659,659,659,0
|
|
20240109,190800,995864624,659,659,659,659,0
|
|
20240109,190700,995864624,659,659,659,659,0
|
|
20240109,190600,995864624,659,659,659,659,0
|
|
20240109,190500,995864624,659,659,659,659,0
|
|
20240109,190400,995864624,659,659,659,659,0
|
|
20240109,190300,995864624,659,659,659,659,0
|
|
20240109,190200,995864624,659,659,659,659,0
|
|
20240109,190100,995864624,659,659,659,659,0
|
|
20240109,190000,995864624,659,659,659,659,0
|
|
20240109,185900,995864624,659,659,659,659,0
|
|
20240109,185800,995864624,659,659,659,659,0
|
|
20240109,185700,995864624,659,659,659,659,0
|
|
20240109,185600,995864624,659,659,659,659,0
|
|
20240109,185500,995864624,659,659,659,659,0
|
|
20240109,185400,995864624,659,659,659,659,0
|
|
20240109,185300,995864624,659,659,659,659,22459
|
|
20240109,185200,995864624,659,659,659,659,0
|
|
20240109,185100,995864624,659,659,659,659,0
|
|
20240109,185000,995864624,659,659,659,659,0
|
|
20240109,184900,995864624,659,659,659,659,0
|
|
20240109,184800,995864624,659,659,659,659,0
|
|
20240109,184700,995864624,659,659,659,659,0
|
|
20240109,184600,995864624,659,659,659,659,0
|
|
20240109,184500,995864624,659,659,659,659,0
|
|
20240109,184400,995864624,659,659,659,659,0
|
|
20240109,184300,995864624,659,659,659,659,0
|
|
20240109,184200,995864624,659,659,659,659,0
|
|
20240109,184100,995864624,659,659,659,659,0
|
|
20240109,184000,995864624,659,659,659,659,0
|
|
20240109,183900,995864624,659,659,659,659,0
|
|
20240109,183800,995864624,659,659,659,659,0
|
|
20240109,183700,995864624,659,659,659,659,0
|
|
20240109,183600,995864624,659,659,659,659,0
|
|
20240109,183500,995864624,659,659,659,659,0
|
|
20240109,183400,995864624,659,659,659,659,0
|
|
20240109,183300,995864624,659,659,659,659,0
|
|
20240109,183200,995864624,659,659,659,659,0
|
|
20240109,183100,995864624,659,659,659,659,0
|
|
20240109,183000,995864624,659,659,659,659,0
|
|
20240109,182900,995864624,659,659,659,659,0
|
|
20240109,182800,995864624,659,659,659,659,0
|
|
20240109,182700,995864624,659,659,659,659,0
|
|
20240109,182600,995864624,659,659,659,659,0
|
|
20240109,182500,995864624,659,659,659,659,0
|
|
20240109,182400,995864624,659,659,659,659,0
|
|
20240109,182300,995864624,659,659,659,659,22459
|
|
20240109,182200,995864624,659,659,659,659,0
|
|
20240109,182100,995864624,659,659,659,659,0
|
|
20240109,182000,995864624,659,659,659,659,0
|
|
20240109,181900,995864624,659,659,659,659,0
|
|
20240109,181800,995864624,659,659,659,659,0
|
|
20240109,181700,995864624,659,659,659,659,0
|
|
20240109,181600,995864624,659,659,659,659,0
|
|
20240109,181500,995864624,659,659,659,659,0
|
|
20240109,181400,995864624,659,659,659,659,0
|
|
20240109,181300,995864624,659,659,659,659,0
|
|
20240109,181200,995864624,659,659,659,659,0
|
|
20240109,181100,995864624,659,659,659,659,0
|
|
20240109,181000,995864624,659,659,659,659,0
|
|
20240109,180900,995864624,659,659,659,659,0
|
|
20240109,180800,995864624,659,659,659,659,0
|
|
20240109,180700,995864624,659,659,659,659,0
|
|
20240109,180600,995864624,659,659,659,659,0
|
|
20240109,180500,995864624,659,659,659,659,0
|
|
20240109,180400,995864624,659,659,659,659,0
|
|
20240109,180300,995864624,659,659,659,659,0
|
|
20240109,180200,995864624,659,659,659,659,0
|
|
20240109,180100,995864624,659,659,659,659,0
|
|
20240109,180000,995864624,659,659,659,659,0
|
|
20240109,175900,995864624,659,659,659,659,0
|
|
20240109,175800,995864624,659,659,659,659,0
|
|
20240109,175700,995864624,659,659,659,659,0
|
|
20240109,175600,995864624,659,659,659,659,0
|
|
20240109,175500,995864624,659,659,659,659,0
|
|
20240109,175400,995864624,659,659,659,659,0
|
|
20240109,175300,995864624,659,659,659,659,22459
|
|
20240109,175200,995864624,659,659,659,659,0
|
|
20240109,175100,995864624,659,659,659,659,0
|
|
20240109,175000,995864624,659,659,659,659,0
|
|
20240109,174900,995864624,659,659,659,659,0
|
|
20240109,174800,995864624,659,659,659,659,0
|
|
20240109,174700,995864624,659,659,659,659,0
|
|
20240109,174600,995864624,659,659,659,659,0
|
|
20240109,174500,995864624,659,659,659,659,0
|
|
20240109,174400,995864624,659,659,659,659,0
|
|
20240109,174300,995864624,659,659,659,659,0
|
|
20240109,174200,995864624,659,659,659,659,0
|
|
20240109,174100,995864624,659,659,659,659,0
|
|
20240109,174000,995864624,659,659,659,659,0
|
|
20240109,173900,995864624,659,659,659,659,0
|
|
20240109,173800,995864624,659,659,659,659,0
|
|
20240109,173700,995864624,659,659,659,659,0
|
|
20240109,173600,995864624,659,659,659,659,0
|
|
20240109,173500,995864624,659,659,659,659,0
|
|
20240109,173400,995864624,659,659,659,659,0
|
|
20240109,173300,995864624,659,659,659,659,0
|
|
20240109,173200,995864624,659,659,659,659,0
|
|
20240109,173100,995864624,659,659,659,659,0
|
|
20240109,173000,995864624,659,659,659,659,0
|
|
20240109,172900,995864624,659,659,659,659,0
|
|
20240109,172800,995864624,659,659,659,659,0
|
|
20240109,172700,995864624,659,659,659,659,0
|
|
20240109,172600,995864624,659,659,659,659,0
|
|
20240109,172500,995864624,659,659,659,659,0
|
|
20240109,172400,995864624,659,659,659,659,0
|
|
20240109,172300,995864624,659,659,659,659,22459
|
|
20240109,172200,995864624,659,659,659,659,0
|
|
20240109,172100,995864624,659,659,659,659,0
|
|
20240109,172000,995864624,659,659,659,659,0
|
|
20240109,171900,995864624,659,659,659,659,0
|
|
20240109,171800,995864624,659,659,659,659,0
|
|
20240109,171700,995864624,659,659,659,659,0
|
|
20240109,171600,995864624,659,659,659,659,0
|
|
20240109,171500,995864624,659,659,659,659,0
|
|
20240109,171400,995864624,659,659,659,659,0
|
|
20240109,171300,995864624,659,659,659,659,0
|
|
20240109,171200,995864624,659,659,659,659,0
|
|
20240109,171100,995864624,659,659,659,659,0
|
|
20240109,171000,995864624,659,659,659,659,0
|
|
20240109,170900,995864624,659,659,659,659,0
|
|
20240109,170800,995864624,659,659,659,659,0
|
|
20240109,170700,995864624,659,659,659,659,0
|
|
20240109,170600,995864624,659,659,659,659,0
|
|
20240109,170500,995864624,659,659,659,659,0
|
|
20240109,170400,995864624,659,659,659,659,0
|
|
20240109,170300,995864624,659,659,659,659,0
|
|
20240109,170200,995864624,659,659,659,659,0
|
|
20240109,170100,995864624,659,659,659,659,0
|
|
20240109,170000,995864624,659,659,659,659,0
|
|
20240109,165900,995864624,659,659,659,659,0
|
|
20240109,165800,995864624,659,659,659,659,0
|
|
20240109,165700,995864624,659,659,659,659,0
|
|
20240109,165600,995864624,659,659,659,659,0
|
|
20240109,165500,995864624,659,659,659,659,0
|
|
20240109,165400,995864624,659,659,659,659,0
|
|
20240109,165300,995864624,659,659,659,659,22459
|
|
20240109,165200,995864624,659,659,659,659,0
|
|
20240109,165100,995864624,659,659,659,659,0
|
|
20240109,165000,995864624,659,659,659,659,0
|
|
20240109,164900,995864624,659,659,659,659,0
|
|
20240109,164800,995864624,659,659,659,659,0
|
|
20240109,164700,995864624,659,659,659,659,0
|
|
20240109,164600,995864624,659,659,659,659,0
|
|
20240109,164500,995864624,659,659,659,659,0
|
|
20240109,164400,995864624,659,659,659,659,0
|
|
20240109,164300,995864624,659,659,659,659,0
|
|
20240109,164200,995864624,659,659,659,659,0
|
|
20240109,164100,995864624,659,659,659,659,0
|
|
20240109,164000,995864624,659,659,659,659,0
|
|
20240109,163900,995864624,659,659,659,659,0
|
|
20240109,163800,995864624,659,659,659,659,0
|
|
20240109,163700,995864624,659,659,659,659,0
|
|
20240109,163600,995864624,659,659,659,659,0
|
|
20240109,163500,995864624,659,659,659,659,0
|
|
20240109,163400,995864624,659,659,659,659,0
|
|
20240109,163300,995864624,659,659,659,659,0
|
|
20240109,163200,995864624,659,659,659,659,0
|
|
20240109,163100,995864624,659,659,659,659,0
|
|
20240109,163000,995864624,659,659,659,659,0
|
|
20240109,162900,995864624,659,659,659,659,0
|
|
20240109,162800,995864624,659,659,659,659,0
|
|
20240109,162700,995864624,659,659,659,659,0
|
|
20240109,162600,995864624,659,659,659,659,0
|
|
20240109,162500,995864624,659,659,659,659,0
|
|
20240109,162400,995864624,659,659,659,659,0
|
|
20240109,162300,995864624,659,659,659,659,22459
|
|
20240109,162200,995864624,659,659,659,659,0
|
|
20240109,162100,995864624,659,659,659,659,0
|
|
20240109,162000,995864624,659,659,659,659,0
|
|
20240109,161900,995864624,659,659,659,659,0
|
|
20240109,161800,995864624,659,659,659,659,0
|
|
20240109,161700,995864624,659,659,659,659,0
|
|
20240109,161600,995864624,659,659,659,659,0
|
|
20240109,161500,995864624,659,659,659,659,0
|
|
20240109,161400,995864624,659,659,659,659,0
|
|
20240109,161300,995864624,659,659,659,659,0
|
|
20240109,161200,995864624,659,659,659,659,0
|
|
20240109,161100,995864624,659,659,659,659,0
|
|
20240109,161000,995864624,659,659,659,659,0
|
|
20240109,160900,995864624,659,659,659,659,0
|
|
20240109,160800,995864624,659,659,659,659,0
|
|
20240109,160700,995864624,659,659,659,659,0
|
|
20240109,160600,995864624,659,659,659,659,0
|
|
20240109,160500,995864624,659,659,659,659,0
|
|
20240109,160400,995864624,659,659,659,659,0
|
|
20240109,160300,995864624,659,659,659,659,0
|
|
20240109,160200,995864624,659,659,659,659,0
|
|
20240109,160100,995864624,659,659,659,659,0
|
|
20240109,160000,995864624,659,659,659,659,0
|
|
20240109,155900,995864624,659,659,659,659,0
|
|
20240109,155800,995864624,659,659,659,659,0
|
|
20240109,155700,995864624,659,659,659,659,0
|
|
20240109,155600,995864624,659,659,659,659,0
|
|
20240109,155500,995864624,659,659,659,659,0
|
|
20240109,155400,995864624,659,659,659,659,0
|
|
20240109,155300,995864624,659,659,659,659,22459
|
|
20240109,155200,995864624,659,659,659,659,0
|
|
20240109,155100,995864624,659,659,659,659,0
|
|
20240109,155000,995864624,659,659,659,659,0
|
|
20240109,154900,995864624,659,659,659,659,0
|
|
20240109,154800,995864624,659,659,659,659,0
|
|
20240109,154700,995864624,659,659,659,659,0
|
|
20240109,154600,995864624,659,659,659,659,0
|
|
20240109,154500,995864624,659,659,659,659,0
|
|
20240109,154400,995864624,659,659,659,659,0
|
|
20240109,154300,995864624,659,659,659,659,0
|
|
20240109,154200,995864624,659,659,659,659,0
|
|
20240109,154100,995864624,659,659,659,659,0
|
|
20240109,154000,995864624,659,659,659,659,0
|
|
20240109,153900,995864624,659,659,659,659,0
|
|
20240109,153800,995864624,659,659,659,659,0
|
|
20240109,153700,995864624,659,659,659,659,0
|
|
20240109,153600,995864624,659,659,659,659,0
|
|
20240109,153500,995864624,659,659,659,659,0
|
|
20240109,153400,995864624,659,659,659,659,0
|
|
20240109,153300,995864624,659,659,659,659,0
|
|
20240109,153200,995864624,659,659,659,659,0
|
|
20240109,153100,995864624,659,659,659,659,0
|
|
20240109,153000,995864624,659,659,659,659,22459
|
|
20240109,152900,981064143,661,661,661,661,0
|
|
20240109,152800,981064143,661,661,661,661,0
|
|
20240109,152700,981064143,661,661,661,661,0
|
|
20240109,152600,981064143,661,661,661,661,0
|
|
20240109,152500,981064143,661,661,661,661,0
|
|
20240109,152400,981064143,661,661,661,661,0
|
|
20240109,152300,981064143,661,661,661,661,0
|
|
20240109,152200,981064143,661,661,661,661,0
|
|
20240109,152100,981064143,661,661,661,661,0
|
|
20240109,152000,981064143,661,661,661,661,0
|
|
20240109,151900,981064143,661,661,661,660,2675
|
|
20240109,151800,979297343,661,661,662,661,2628
|
|
20240109,151700,977560234,661,659,661,659,3724
|
|
20240109,151600,975101784,660,662,662,660,2345
|
|
20240109,151500,973553140,661,661,661,661,973
|
|
20240109,151400,972909987,661,660,661,660,489
|
|
20240109,151300,972587237,660,660,660,660,1690
|
|
20240109,151200,971471837,660,661,661,660,2263
|
|
20240109,151100,969977728,661,663,663,661,17
|
|
20240109,151000,969966473,663,661,663,661,3500
|
|
20240109,150900,967647891,661,661,661,660,36
|
|
20240109,150800,967624113,662,663,663,662,306
|
|
20240109,150700,967421486,659,663,663,659,15137
|
|
20240109,150600,957427263,663,662,663,661,1138
|
|
20240109,150500,956674846,663,663,663,662,581
|
|
20240109,150400,956289945,663,662,663,662,5085
|
|
20240109,150300,952920145,662,660,662,660,5752
|
|
20240109,150200,949121665,660,659,660,659,1504
|
|
20240109,150100,948130372,659,658,659,658,45
|
|
20240109,150000,948100732,658,658,658,658,782
|
|
20240109,145900,947586176,658,658,658,658,25
|
|
20240109,145800,947569726,658,658,658,657,494
|
|
20240109,145700,947245011,658,658,659,658,648
|
|
20240109,145600,946818351,659,658,659,658,130
|
|
20240109,145500,946732781,659,658,659,657,3051
|
|
20240109,145400,944725605,659,659,659,659,10
|
|
20240109,145300,944719015,659,659,659,658,145
|
|
20240109,145200,944623548,659,659,659,658,200
|
|
20240109,145100,944491848,658,658,658,658,201
|
|
20240109,145000,944359590,659,659,659,659,699
|
|
20240109,144900,943898949,660,660,660,660,514
|
|
20240109,144800,943559709,660,658,660,658,4492
|
|
20240109,144700,940596200,659,658,659,658,292
|
|
20240109,144600,940403893,659,659,659,659,0
|
|
20240109,144500,940403893,659,658,659,657,6311
|
|
20240109,144400,936253129,657,657,657,657,400
|
|
20240109,144300,935990329,657,658,658,657,217
|
|
20240109,144200,935847752,656,656,656,656,5
|
|
20240109,144100,935844472,656,657,657,656,568
|
|
20240109,144000,935471297,657,657,657,657,790
|
|
20240109,143900,934952267,657,657,657,657,1066
|
|
20240109,143800,934251905,658,658,658,658,22
|
|
20240109,143700,934237429,658,658,658,658,5
|
|
20240109,143600,934234139,657,658,658,657,110
|
|
20240109,143500,934161859,658,658,658,658,15
|
|
20240109,143400,934151989,657,657,657,657,100
|
|
20240109,143300,934086289,657,657,657,657,0
|
|
20240109,143200,934086289,657,657,657,657,373
|
|
20240109,143100,933841228,656,657,657,656,6373
|
|
20240109,143000,929655177,658,658,658,658,2427
|
|
20240109,142900,928058211,658,658,658,658,0
|
|
20240109,142800,928058211,658,658,659,658,35
|
|
20240109,142700,928035177,658,659,659,658,565
|
|
20240109,142600,927663389,659,659,659,659,529
|
|
20240109,142500,927314778,659,660,660,659,2596
|
|
20240109,142400,925603011,661,661,661,660,921
|
|
20240109,142300,924994288,661,660,661,659,3203
|
|
20240109,142200,922880140,660,656,660,656,12186
|
|
20240109,142100,914855444,656,655,656,654,21257
|
|
20240109,142000,900914934,655,656,656,655,3370
|
|
20240109,141900,898707051,656,656,656,655,622
|
|
20240109,141800,898299592,656,655,656,655,2287
|
|
20240109,141700,896801604,655,654,655,654,1392
|
|
20240109,141600,895891099,655,655,655,655,40
|
|
20240109,141500,895864899,655,655,655,654,1711
|
|
20240109,141400,894744394,655,655,655,655,1901
|
|
20240109,141300,893499239,656,655,656,655,378
|
|
20240109,141200,893251632,655,655,655,655,3010
|
|
20240109,141100,891280082,654,653,654,653,2551
|
|
20240109,141000,889614080,653,653,653,653,1
|
|
20240109,140900,889613427,651,651,651,651,225
|
|
20240109,140800,889466952,651,651,651,651,0
|
|
20240109,140700,889466952,651,651,651,651,0
|
|
20240109,140600,889466952,651,652,652,651,766
|
|
20240109,140500,888968282,651,652,652,651,1510
|
|
20240109,140400,887985063,653,653,653,653,535
|
|
20240109,140300,887635708,653,653,653,653,2
|
|
20240109,140200,887634402,653,653,653,653,277
|
|
20240109,140100,887453521,653,652,653,652,474
|
|
20240109,140000,887144219,652,652,652,651,9053
|
|
20240109,135900,881249663,650,651,651,650,9
|
|
20240109,135800,881243809,648,653,653,647,19307
|
|
20240109,135700,868699871,653,653,653,653,1121
|
|
20240109,135600,867967858,649,652,653,649,6104
|
|
20240109,135500,863998060,653,650,653,649,1004
|
|
20240109,135400,863345948,649,650,653,649,15210
|
|
20240109,135300,853462523,654,651,654,650,6123
|
|
20240109,135200,849467541,649,648,649,648,4713
|
|
20240109,135100,846408950,648,650,651,648,1579
|
|
20240109,135000,845384110,650,648,650,648,2283
|
|
20240109,134900,843901838,648,650,650,645,23989
|
|
20240109,134800,828369644,651,652,652,651,11530
|
|
20240109,134700,820862303,652,650,653,650,2501
|
|
20240109,134600,819236029,651,652,652,650,6344
|
|
20240109,134500,815111071,653,652,653,652,1714
|
|
20240109,134400,813992268,652,652,652,652,100
|
|
20240109,134300,813927068,652,653,655,650,22253
|
|
20240109,134200,799449605,653,658,658,650,70608
|
|
20240109,134100,753413604,658,658,658,655,22873
|
|
20240109,134000,738413449,658,658,658,658,32
|
|
20240109,133900,738392393,658,658,658,658,100
|
|
20240109,133800,738326593,660,659,660,657,16042
|
|
20240109,133700,727785043,658,659,659,657,14976
|
|
20240109,133600,717925642,660,660,660,660,10
|
|
20240109,133500,717919042,660,660,660,660,42802
|
|
20240109,133400,689669722,659,663,663,659,20000
|
|
20240109,133300,676476106,663,663,663,663,5243
|
|
20240109,133200,672999997,663,660,663,660,5911
|
|
20240109,133100,669083744,663,663,663,663,19
|
|
20240109,133000,669071147,660,660,660,660,0
|
|
20240109,132900,669071147,660,660,660,660,0
|
|
20240109,132800,669071147,660,660,663,660,194
|
|
20240109,132700,668942627,660,660,660,660,0
|
|
20240109,132600,668942627,660,661,661,660,594
|
|
20240109,132500,668550280,660,660,660,660,0
|
|
20240109,132400,668550280,660,661,661,660,2120
|
|
20240109,132300,667151078,660,660,660,660,199
|
|
20240109,132200,667019738,661,661,661,661,7747
|
|
20240109,132100,661898971,663,663,663,663,15
|
|
20240109,132000,661889026,663,661,663,661,2399
|
|
20240109,131900,660302881,662,662,662,661,3675
|
|
20240109,131800,657870548,661,661,661,661,0
|
|
20240109,131700,657870548,661,661,661,661,0
|
|
20240109,131600,657870548,661,661,663,661,641
|
|
20240109,131500,657446845,662,662,662,662,12
|
|
20240109,131400,657438901,661,661,661,661,449
|
|
20240109,131300,657142112,661,660,661,660,119
|
|
20240109,131200,657063462,661,661,661,661,10
|
|
20240109,131100,657056852,660,660,660,660,1295
|
|
20240109,131000,656202152,661,661,661,661,31
|
|
20240109,130900,656181661,660,660,660,660,820
|
|
20240109,130800,655640461,660,660,660,660,1108
|
|
20240109,130700,654909181,660,661,661,660,3707
|
|
20240109,130600,652460561,660,661,661,660,11312
|
|
20240109,130500,644993348,661,663,663,661,1168
|
|
20240109,130400,644220970,661,661,661,661,2
|
|
20240109,130300,644219648,663,663,663,663,9
|
|
20240109,130200,644213681,660,660,660,660,0
|
|
20240109,130100,644213681,660,660,660,660,2564
|
|
20240109,130000,642521441,660,661,661,660,2751
|
|
20240109,125900,640705479,661,663,663,661,13
|
|
20240109,125800,640696880,660,664,665,660,22557
|
|
20240109,125700,625786158,665,663,665,663,2011
|
|
20240109,125600,624452845,663,665,665,663,42
|
|
20240109,125500,624424949,665,665,665,665,5
|
|
20240109,125400,624421624,666,666,666,666,3
|
|
20240109,125300,624419626,666,664,666,664,385
|
|
20240109,125200,624163242,665,665,665,665,10
|
|
20240109,125100,624156592,664,664,664,664,6
|
|
20240109,125000,624152608,664,664,665,663,282
|
|
20240109,124900,623965210,664,663,664,663,4009
|
|
20240109,124800,621304233,662,663,663,661,57
|
|
20240109,124700,621266445,661,663,663,661,5800
|
|
20240109,124600,617425843,663,663,663,663,8092
|
|
20240109,124500,612060847,663,662,663,662,500
|
|
20240109,124400,611729845,660,660,660,660,0
|
|
20240109,124300,611729845,660,660,660,660,139
|
|
20240109,124200,611638105,660,661,661,660,10360
|
|
20240109,124100,604798482,660,660,660,660,0
|
|
20240109,124000,604798482,660,660,660,660,0
|
|
20240109,123900,604798482,660,661,661,660,590
|
|
20240109,123800,604409081,660,660,660,660,737
|
|
20240109,123700,603922661,660,661,661,660,11630
|
|
20240109,123600,596245134,661,661,661,661,560
|
|
20240109,123500,595874974,662,661,662,661,1808
|
|
20240109,123400,594678887,661,661,661,661,3952
|
|
20240109,123300,592066615,661,661,661,661,1174
|
|
20240109,123200,591290601,661,662,662,661,852
|
|
20240109,123100,590726678,662,662,662,662,3440
|
|
20240109,123000,588449398,662,662,662,662,200
|
|
20240109,122900,588316998,662,662,662,662,5078
|
|
20240109,122800,584955362,662,665,665,662,15548
|
|
20240109,122700,574646348,665,665,665,665,5
|
|
20240109,122600,574643023,665,665,665,665,1486
|
|
20240109,122500,573654833,665,665,665,665,20
|
|
20240109,122400,573641533,666,665,666,665,1998
|
|
20240109,122300,572312853,666,666,666,664,503
|
|
20240109,122200,571978855,666,666,666,666,7783
|
|
20240109,122100,566795377,664,664,664,664,10
|
|
20240109,122000,566788737,665,664,665,664,1490
|
|
20240109,121900,565798119,662,661,664,661,175
|
|
20240109,121800,565682179,664,662,664,660,2988
|
|
20240109,121700,563707075,660,662,662,660,7355
|
|
20240109,121600,558842224,661,662,662,661,1798
|
|
20240109,121500,557652236,664,664,664,664,65
|
|
20240109,121400,557609076,664,664,664,664,152
|
|
20240109,121300,557508148,661,661,664,661,1398
|
|
20240109,121200,556584067,664,664,664,664,3010
|
|
20240109,121100,554585427,664,664,664,664,4
|
|
20240109,121000,554582771,658,659,659,658,2500
|
|
20240109,120900,552936027,659,662,662,659,6030
|
|
20240109,120800,548956052,662,663,663,662,858
|
|
20240109,120700,548387382,663,664,664,660,401
|
|
20240109,120600,548121600,664,664,664,664,1760
|
|
20240109,120500,546952960,664,664,664,664,110
|
|
20240109,120400,546879920,664,668,668,656,63352
|
|
20240109,120300,504870676,668,668,668,668,200
|
|
20240109,120200,504737076,665,667,667,665,24105
|
|
20240109,120100,488695197,670,669,670,667,13719
|
|
20240109,120000,479530279,669,669,669,668,1243
|
|
20240109,115900,478699712,669,669,669,669,710
|
|
20240109,115800,478224722,668,670,670,668,13694
|
|
20240109,115700,469059711,670,672,672,670,5196
|
|
20240109,115600,465578357,672,672,672,672,0
|
|
20240109,115500,465578357,672,672,672,672,0
|
|
20240109,115400,465578357,672,672,672,672,5
|
|
20240109,115300,465574997,670,670,670,670,0
|
|
20240109,115200,465574997,670,670,672,670,3207
|
|
20240109,115100,463426177,670,670,670,670,201
|
|
20240109,115000,463291507,670,670,670,670,430
|
|
20240109,114900,463003407,670,670,670,670,540
|
|
20240109,114800,462641607,670,671,671,670,10
|
|
20240109,114700,462634906,670,672,672,670,2493
|
|
20240109,114600,460963203,672,671,672,670,5123
|
|
20240109,114500,457526606,671,673,673,671,24208
|
|
20240109,114400,441267517,673,675,675,673,14149
|
|
20240109,114300,431736598,675,675,675,675,1000
|
|
20240109,114200,431061598,675,675,675,675,9962
|
|
20240109,114100,424337248,674,675,675,674,2523
|
|
20240109,114000,422636743,674,674,674,674,2576
|
|
20240109,113900,420900519,674,674,674,674,445
|
|
20240109,113800,420600589,672,673,673,672,3344
|
|
20240109,113700,418351799,673,674,674,672,6643
|
|
20240109,113600,413879625,676,676,676,676,2
|
|
20240109,113500,413878273,674,677,677,674,2016
|
|
20240109,113400,412519459,673,674,674,673,3867
|
|
20240109,113300,409913836,678,674,678,674,63
|
|
20240109,113200,409871330,676,678,678,675,1542
|
|
20240109,113100,408830438,677,675,677,675,493
|
|
20240109,113000,408497177,677,675,677,675,501
|
|
20240109,112900,408158978,675,675,675,674,1527
|
|
20240109,112800,407129149,675,675,675,675,2999
|
|
20240109,112700,405104824,675,675,675,675,602
|
|
20240109,112600,404698474,675,675,675,674,452
|
|
20240109,112500,404393375,675,675,675,674,1266
|
|
20240109,112400,403538875,675,674,675,674,2006
|
|
20240109,112300,402186830,675,676,677,675,1684
|
|
20240109,112200,401049682,676,676,676,676,1
|
|
20240109,112100,401049006,675,675,675,675,781
|
|
20240109,112000,400521831,675,675,675,675,1121
|
|
20240109,111900,399765156,675,675,675,675,0
|
|
20240109,111800,399765156,675,675,675,675,74
|
|
20240109,111700,399715206,675,676,676,675,28
|
|
20240109,111600,399696302,678,678,678,678,1
|
|
20240109,111500,399695624,678,676,678,674,19402
|
|
20240109,111400,386603311,676,676,676,676,0
|
|
20240109,111300,386603311,676,677,677,676,16738
|
|
20240109,111200,375283346,678,678,678,678,6
|
|
20240109,111100,375279278,677,677,677,677,0
|
|
20240109,111000,375279278,677,677,677,677,251
|
|
20240109,110900,375109351,677,679,679,677,1271
|
|
20240109,110800,374247478,678,678,678,678,0
|
|
20240109,110700,374247478,678,678,678,678,0
|
|
20240109,110600,374247478,678,678,678,678,1972
|
|
20240109,110500,372910462,679,679,679,679,40
|
|
20240109,110400,372883302,679,679,679,679,60
|
|
20240109,110300,372842562,678,678,678,678,2000
|
|
20240109,110200,371486562,679,679,679,679,50
|
|
20240109,110100,371452612,678,678,678,678,28
|
|
20240109,110000,371433628,677,677,677,677,438
|
|
20240109,105900,371137102,676,677,677,676,7000
|
|
20240109,105800,366405007,678,678,678,678,0
|
|
20240109,105700,366405007,678,677,678,677,1445
|
|
20240109,105600,365426203,677,678,678,677,11527
|
|
20240109,105500,357618991,679,679,679,679,31
|
|
20240109,105400,357597942,678,679,679,678,1061
|
|
20240109,105300,356878523,679,679,679,679,150
|
|
20240109,105200,356776673,679,679,679,679,630
|
|
20240109,105100,356348903,680,680,680,680,1402
|
|
20240109,105000,355395543,678,678,678,678,0
|
|
20240109,104900,355395543,678,678,678,678,500
|
|
20240109,104800,355056543,681,681,681,681,0
|
|
20240109,104700,355056543,681,681,681,681,0
|
|
20240109,104600,355056543,681,681,681,681,0
|
|
20240109,104500,355056543,681,681,681,681,3595
|
|
20240109,104400,352608348,678,677,678,677,10265
|
|
20240109,104300,345657737,677,678,681,677,9523
|
|
20240109,104200,339201248,681,681,681,681,24
|
|
20240109,104100,339184904,678,680,680,678,24716
|
|
20240109,104000,322414765,680,682,682,680,5611
|
|
20240109,103900,318590579,682,685,685,682,12211
|
|
20240109,103800,310256815,685,685,687,684,3030
|
|
20240109,103700,308183283,685,685,687,685,7192
|
|
20240109,103600,303248080,685,683,685,683,1353
|
|
20240109,103500,302322775,683,685,685,683,1054
|
|
20240109,103400,301601638,686,686,686,686,1617
|
|
20240109,103300,300492376,685,684,685,683,36369
|
|
20240109,103200,275602583,684,684,684,684,4
|
|
20240109,103100,275599847,683,683,683,683,6838
|
|
20240109,103000,270929493,683,682,683,682,3490
|
|
20240109,102900,268548509,682,681,682,681,243
|
|
20240109,102800,268382811,682,682,682,682,5386
|
|
20240109,102700,264709559,682,683,683,682,1293
|
|
20240109,102600,263826978,682,682,682,680,1634
|
|
20240109,102500,262713602,682,683,683,682,54
|
|
20240109,102400,262676723,682,683,683,682,1613
|
|
20240109,102300,261575047,683,683,683,682,2158
|
|
20240109,102200,260103133,683,683,684,683,10248
|
|
20240109,102100,253102819,683,683,684,682,6102
|
|
20240109,102000,248935205,682,681,682,681,1992
|
|
20240109,101900,247576662,682,680,682,680,3246
|
|
20240109,101800,245369284,680,679,682,679,26363
|
|
20240109,101700,227449277,679,679,679,679,4003
|
|
20240109,101600,224731240,679,678,679,678,1437
|
|
20240109,101500,223756854,679,678,680,678,531
|
|
20240109,101400,223395806,680,679,680,679,2104
|
|
20240109,101300,221966536,679,678,679,678,16756
|
|
20240109,101200,210605954,678,678,678,678,2379
|
|
20240109,101100,208992992,679,679,679,679,1
|
|
20240109,101000,208992313,679,680,680,678,200
|
|
20240109,100900,208856539,679,679,680,679,565
|
|
20240109,100800,208472901,679,679,679,678,1837
|
|
20240109,100700,207225588,678,677,678,677,295
|
|
20240109,100600,207025801,677,677,677,677,59
|
|
20240109,100500,206985858,677,678,678,677,11672
|
|
20240109,100400,199081082,678,678,678,678,1289
|
|
20240109,100300,198207140,679,679,679,679,1071
|
|
20240109,100200,197479931,679,679,679,679,0
|
|
20240109,100100,197479931,679,680,680,679,2
|
|
20240109,100000,197478572,680,679,680,679,2016
|
|
20240109,095900,196109557,679,679,679,679,1
|
|
20240109,095800,196108878,679,679,679,679,26
|
|
20240109,095700,196091224,677,677,677,677,974
|
|
20240109,095600,195431826,677,676,677,676,9489
|
|
20240109,095500,189017261,679,677,679,677,1001
|
|
20240109,095400,188339582,676,678,679,676,8971
|
|
20240109,095300,182261396,678,678,678,678,2
|
|
20240109,095200,182260040,678,677,678,677,709
|
|
20240109,095100,181779937,677,677,677,675,12030
|
|
20240109,095000,173655627,677,677,677,675,1365
|
|
20240109,094900,172732250,677,677,677,677,271
|
|
20240109,094800,172548783,677,678,678,677,875
|
|
20240109,094700,171956407,679,679,679,675,1748
|
|
20240109,094600,170775815,679,676,679,675,1840
|
|
20240109,094500,169532960,676,679,679,676,1214
|
|
20240109,094400,168712149,679,679,679,679,4435
|
|
20240109,094300,165700784,679,676,679,675,4188
|
|
20240109,094200,162873773,675,675,675,675,300
|
|
20240109,094100,162671273,675,675,677,675,309
|
|
20240109,094000,162462690,677,677,677,677,0
|
|
20240109,093900,162462690,677,676,677,675,4452
|
|
20240109,093800,159450873,676,677,677,676,756
|
|
20240109,093700,158939074,677,677,677,677,45
|
|
20240109,093600,158908609,677,677,677,677,5
|
|
20240109,093500,158905224,677,677,677,677,650
|
|
20240109,093400,158465174,673,674,674,673,9672
|
|
20240109,093300,151951064,674,675,675,674,15000
|
|
20240109,093200,141840980,679,675,679,674,354
|
|
20240109,093100,141601762,674,674,675,674,2198
|
|
20240109,093000,140120286,674,674,674,674,611
|
|
20240109,092900,139708472,674,676,676,674,5767
|
|
20240109,092800,135818143,679,675,679,674,7500
|
|
20240109,092700,130758680,678,677,678,676,4833
|
|
20240109,092600,127489780,679,678,679,678,105
|
|
20240109,092500,127418586,679,678,679,676,2022
|
|
20240109,092400,126047678,678,678,678,678,23
|
|
20240109,092300,126032084,678,673,678,672,4038
|
|
20240109,092200,123317910,678,673,678,672,1155
|
|
20240109,092100,122541687,672,674,674,671,14398
|
|
20240109,092000,112862301,673,676,676,673,1083
|
|
20240109,091900,112132362,674,675,675,674,1705
|
|
20240109,091800,110983025,676,675,678,675,1549
|
|
20240109,091700,109937140,675,679,679,675,1854
|
|
20240109,091600,108678647,679,677,679,677,608
|
|
20240109,091500,108266403,677,673,677,671,14948
|
|
20240109,091400,98191122,670,670,673,670,377
|
|
20240109,091300,97938500,670,672,672,670,2489
|
|
20240109,091200,96267200,674,674,674,672,436
|
|
20240109,091100,95973416,670,671,671,670,6888
|
|
20240109,091000,91355688,671,671,671,671,2319
|
|
20240109,090900,89799639,670,672,672,670,8710
|
|
20240109,090800,83952725,672,671,672,670,4399
|
|
20240109,090700,81000701,671,672,672,671,2705
|
|
20240109,090600,79185436,671,673,673,671,17861
|
|
20240109,090500,67177311,672,674,674,671,4609
|
|
20240109,090400,64079885,674,679,679,674,40897
|
|
20240109,090300,36424227,680,680,680,680,0
|
|
20240109,090200,36424227,680,680,680,677,4238
|
|
20240109,090100,33546840,680,680,684,679,32983
|
|
20240109,090000,11142019,680,682,683,680,14363
|