626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192300,1502526417,487,487,487,487,30688
|
|
20240109,192200,1502526417,487,487,487,487,0
|
|
20240109,192100,1502526417,487,487,487,487,0
|
|
20240109,192000,1502526417,487,487,487,487,0
|
|
20240109,191900,1502526417,487,487,487,487,0
|
|
20240109,191800,1502526417,487,487,487,487,0
|
|
20240109,191700,1502526417,487,487,487,487,0
|
|
20240109,191600,1502526417,487,487,487,487,0
|
|
20240109,191500,1502526417,487,487,487,487,0
|
|
20240109,191400,1502526417,487,487,487,487,0
|
|
20240109,191300,1502526417,487,487,487,487,0
|
|
20240109,191200,1502526417,487,487,487,487,0
|
|
20240109,191100,1502526417,487,487,487,487,0
|
|
20240109,191000,1502526417,487,487,487,487,0
|
|
20240109,190900,1502526417,487,487,487,487,0
|
|
20240109,190800,1502526417,487,487,487,487,0
|
|
20240109,190700,1502526417,487,487,487,487,0
|
|
20240109,190600,1502526417,487,487,487,487,0
|
|
20240109,190500,1502526417,487,487,487,487,0
|
|
20240109,190400,1502526417,487,487,487,487,0
|
|
20240109,190300,1502526417,487,487,487,487,0
|
|
20240109,190200,1502526417,487,487,487,487,0
|
|
20240109,190100,1502526417,487,487,487,487,0
|
|
20240109,190000,1502526417,487,487,487,487,0
|
|
20240109,185900,1502526417,487,487,487,487,0
|
|
20240109,185800,1502526417,487,487,487,487,0
|
|
20240109,185700,1502526417,487,487,487,487,0
|
|
20240109,185600,1502526417,487,487,487,487,0
|
|
20240109,185500,1502526417,487,487,487,487,0
|
|
20240109,185400,1502526417,487,487,487,487,0
|
|
20240109,185300,1502526417,487,487,487,487,30688
|
|
20240109,185200,1502526417,487,487,487,487,0
|
|
20240109,185100,1502526417,487,487,487,487,0
|
|
20240109,185000,1502526417,487,487,487,487,0
|
|
20240109,184900,1502526417,487,487,487,487,0
|
|
20240109,184800,1502526417,487,487,487,487,0
|
|
20240109,184700,1502526417,487,487,487,487,0
|
|
20240109,184600,1502526417,487,487,487,487,0
|
|
20240109,184500,1502526417,487,487,487,487,0
|
|
20240109,184400,1502526417,487,487,487,487,0
|
|
20240109,184300,1502526417,487,487,487,487,0
|
|
20240109,184200,1502526417,487,487,487,487,0
|
|
20240109,184100,1502526417,487,487,487,487,0
|
|
20240109,184000,1502526417,487,487,487,487,0
|
|
20240109,183900,1502526417,487,487,487,487,0
|
|
20240109,183800,1502526417,487,487,487,487,0
|
|
20240109,183700,1502526417,487,487,487,487,0
|
|
20240109,183600,1502526417,487,487,487,487,0
|
|
20240109,183500,1502526417,487,487,487,487,0
|
|
20240109,183400,1502526417,487,487,487,487,0
|
|
20240109,183300,1502526417,487,487,487,487,0
|
|
20240109,183200,1502526417,487,487,487,487,0
|
|
20240109,183100,1502526417,487,487,487,487,0
|
|
20240109,183000,1502526417,487,487,487,487,0
|
|
20240109,182900,1502526417,487,487,487,487,0
|
|
20240109,182800,1502526417,487,487,487,487,0
|
|
20240109,182700,1502526417,487,487,487,487,0
|
|
20240109,182600,1502526417,487,487,487,487,0
|
|
20240109,182500,1502526417,487,487,487,487,0
|
|
20240109,182400,1502526417,487,487,487,487,0
|
|
20240109,182300,1502526417,487,487,487,487,30688
|
|
20240109,182200,1502526417,487,487,487,487,0
|
|
20240109,182100,1502526417,487,487,487,487,0
|
|
20240109,182000,1502526417,487,487,487,487,0
|
|
20240109,181900,1502526417,487,487,487,487,0
|
|
20240109,181800,1502526417,487,487,487,487,0
|
|
20240109,181700,1502526417,487,487,487,487,0
|
|
20240109,181600,1502526417,487,487,487,487,0
|
|
20240109,181500,1502526417,487,487,487,487,0
|
|
20240109,181400,1502526417,487,487,487,487,0
|
|
20240109,181300,1502526417,487,487,487,487,0
|
|
20240109,181200,1502526417,487,487,487,487,0
|
|
20240109,181100,1502526417,487,487,487,487,0
|
|
20240109,181000,1502526417,487,487,487,487,0
|
|
20240109,180900,1502526417,487,487,487,487,0
|
|
20240109,180800,1502526417,487,487,487,487,0
|
|
20240109,180700,1502526417,487,487,487,487,0
|
|
20240109,180600,1502526417,487,487,487,487,0
|
|
20240109,180500,1502526417,487,487,487,487,0
|
|
20240109,180400,1502526417,487,487,487,487,0
|
|
20240109,180300,1502526417,487,487,487,487,0
|
|
20240109,180200,1502526417,487,487,487,487,0
|
|
20240109,180100,1502526417,487,487,487,487,0
|
|
20240109,180000,1502526417,487,487,487,487,0
|
|
20240109,175900,1502526417,487,487,487,487,0
|
|
20240109,175800,1502526417,487,487,487,487,0
|
|
20240109,175700,1502526417,487,487,487,487,0
|
|
20240109,175600,1502526417,487,487,487,487,0
|
|
20240109,175500,1502526417,487,487,487,487,0
|
|
20240109,175400,1502526417,487,487,487,487,0
|
|
20240109,175300,1502526417,487,487,487,487,30688
|
|
20240109,175200,1502526417,487,487,487,487,0
|
|
20240109,175100,1502526417,487,487,487,487,0
|
|
20240109,175000,1502526417,487,487,487,487,0
|
|
20240109,174900,1502526417,487,487,487,487,0
|
|
20240109,174800,1502526417,487,487,487,487,0
|
|
20240109,174700,1502526417,487,487,487,487,0
|
|
20240109,174600,1502526417,487,487,487,487,0
|
|
20240109,174500,1502526417,487,487,487,487,0
|
|
20240109,174400,1502526417,487,487,487,487,0
|
|
20240109,174300,1502526417,487,487,487,487,0
|
|
20240109,174200,1502526417,487,487,487,487,0
|
|
20240109,174100,1502526417,487,487,487,487,0
|
|
20240109,174000,1502526417,487,487,487,487,0
|
|
20240109,173900,1502526417,487,487,487,487,0
|
|
20240109,173800,1502526417,487,487,487,487,0
|
|
20240109,173700,1502526417,487,487,487,487,0
|
|
20240109,173600,1502526417,487,487,487,487,0
|
|
20240109,173500,1502526417,487,487,487,487,0
|
|
20240109,173400,1502526417,487,487,487,487,0
|
|
20240109,173300,1502526417,487,487,487,487,0
|
|
20240109,173200,1502526417,487,487,487,487,0
|
|
20240109,173100,1502526417,487,487,487,487,0
|
|
20240109,173000,1502526417,487,487,487,487,0
|
|
20240109,172900,1502526417,487,487,487,487,0
|
|
20240109,172800,1502526417,487,487,487,487,0
|
|
20240109,172700,1502526417,487,487,487,487,0
|
|
20240109,172600,1502526417,487,487,487,487,0
|
|
20240109,172500,1502526417,487,487,487,487,0
|
|
20240109,172400,1502526417,487,487,487,487,0
|
|
20240109,172300,1502526417,487,487,487,487,30688
|
|
20240109,172200,1502526417,487,487,487,487,0
|
|
20240109,172100,1502526417,487,487,487,487,0
|
|
20240109,172000,1502526417,487,487,487,487,0
|
|
20240109,171900,1502526417,487,487,487,487,0
|
|
20240109,171800,1502526417,487,487,487,487,0
|
|
20240109,171700,1502526417,487,487,487,487,0
|
|
20240109,171600,1502526417,487,487,487,487,0
|
|
20240109,171500,1502526417,487,487,487,487,0
|
|
20240109,171400,1502526417,487,487,487,487,0
|
|
20240109,171300,1502526417,487,487,487,487,0
|
|
20240109,171200,1502526417,487,487,487,487,0
|
|
20240109,171100,1502526417,487,487,487,487,0
|
|
20240109,171000,1502526417,487,487,487,487,0
|
|
20240109,170900,1502526417,487,487,487,487,0
|
|
20240109,170800,1502526417,487,487,487,487,0
|
|
20240109,170700,1502526417,487,487,487,487,0
|
|
20240109,170600,1502526417,487,487,487,487,0
|
|
20240109,170500,1502526417,487,487,487,487,0
|
|
20240109,170400,1502526417,487,487,487,487,0
|
|
20240109,170300,1502526417,487,487,487,487,0
|
|
20240109,170200,1502526417,487,487,487,487,0
|
|
20240109,170100,1502526417,487,487,487,487,0
|
|
20240109,170000,1502526417,487,487,487,487,0
|
|
20240109,165900,1502526417,487,487,487,487,0
|
|
20240109,165800,1502526417,487,487,487,487,0
|
|
20240109,165700,1502526417,487,487,487,487,0
|
|
20240109,165600,1502526417,487,487,487,487,0
|
|
20240109,165500,1502526417,487,487,487,487,0
|
|
20240109,165400,1502526417,487,487,487,487,0
|
|
20240109,165300,1502526417,487,487,487,487,30688
|
|
20240109,165200,1502526417,487,487,487,487,0
|
|
20240109,165100,1502526417,487,487,487,487,0
|
|
20240109,165000,1502526417,487,487,487,487,0
|
|
20240109,164900,1502526417,487,487,487,487,0
|
|
20240109,164800,1502526417,487,487,487,487,0
|
|
20240109,164700,1502526417,487,487,487,487,0
|
|
20240109,164600,1502526417,487,487,487,487,0
|
|
20240109,164500,1502526417,487,487,487,487,0
|
|
20240109,164400,1502526417,487,487,487,487,0
|
|
20240109,164300,1502526417,487,487,487,487,0
|
|
20240109,164200,1502526417,487,487,487,487,0
|
|
20240109,164100,1502526417,487,487,487,487,0
|
|
20240109,164000,1502526417,487,487,487,487,0
|
|
20240109,163900,1502526417,487,487,487,487,0
|
|
20240109,163800,1502526417,487,487,487,487,0
|
|
20240109,163700,1502526417,487,487,487,487,0
|
|
20240109,163600,1502526417,487,487,487,487,0
|
|
20240109,163500,1502526417,487,487,487,487,0
|
|
20240109,163400,1502526417,487,487,487,487,0
|
|
20240109,163300,1502526417,487,487,487,487,0
|
|
20240109,163200,1502526417,487,487,487,487,0
|
|
20240109,163100,1502526417,487,487,487,487,0
|
|
20240109,163000,1502526417,487,487,487,487,0
|
|
20240109,162900,1502526417,487,487,487,487,0
|
|
20240109,162800,1502526417,487,487,487,487,0
|
|
20240109,162700,1502526417,487,487,487,487,0
|
|
20240109,162600,1502526417,487,487,487,487,0
|
|
20240109,162500,1502526417,487,487,487,487,0
|
|
20240109,162400,1502526417,487,487,487,487,0
|
|
20240109,162300,1502526417,487,487,487,487,30688
|
|
20240109,162200,1502526417,487,487,487,487,0
|
|
20240109,162100,1502526417,487,487,487,487,0
|
|
20240109,162000,1502526417,487,487,487,487,0
|
|
20240109,161900,1502526417,487,487,487,487,0
|
|
20240109,161800,1502526417,487,487,487,487,0
|
|
20240109,161700,1502526417,487,487,487,487,0
|
|
20240109,161600,1502526417,487,487,487,487,0
|
|
20240109,161500,1502526417,487,487,487,487,0
|
|
20240109,161400,1502526417,487,487,487,487,0
|
|
20240109,161300,1502526417,487,487,487,487,0
|
|
20240109,161200,1502526417,487,487,487,487,0
|
|
20240109,161100,1502526417,487,487,487,487,0
|
|
20240109,161000,1502526417,487,487,487,487,0
|
|
20240109,160900,1502526417,487,487,487,487,0
|
|
20240109,160800,1502526417,487,487,487,487,0
|
|
20240109,160700,1502526417,487,487,487,487,0
|
|
20240109,160600,1502526417,487,487,487,487,0
|
|
20240109,160500,1502526417,487,487,487,487,0
|
|
20240109,160400,1502526417,487,487,487,487,0
|
|
20240109,160300,1502526417,487,487,487,487,0
|
|
20240109,160200,1502526417,487,487,487,487,0
|
|
20240109,160100,1502526417,487,487,487,487,0
|
|
20240109,160000,1502526417,487,487,487,487,0
|
|
20240109,155900,1502526417,487,487,487,487,0
|
|
20240109,155800,1502526417,487,487,487,487,0
|
|
20240109,155700,1502526417,487,487,487,487,0
|
|
20240109,155600,1502526417,487,487,487,487,0
|
|
20240109,155500,1502526417,487,487,487,487,0
|
|
20240109,155400,1502526417,487,487,487,487,0
|
|
20240109,155300,1502526417,487,487,487,487,30688
|
|
20240109,155200,1502526417,487,487,487,487,0
|
|
20240109,155100,1502526417,487,487,487,487,0
|
|
20240109,155000,1502526417,487,487,487,487,0
|
|
20240109,154900,1502526417,487,487,487,487,0
|
|
20240109,154800,1502526417,487,487,487,487,0
|
|
20240109,154700,1502526417,487,487,487,487,0
|
|
20240109,154600,1502526417,487,487,487,487,0
|
|
20240109,154500,1502526417,487,487,487,487,0
|
|
20240109,154400,1502526417,487,487,487,487,0
|
|
20240109,154300,1502526417,487,487,487,487,0
|
|
20240109,154200,1502526417,487,487,487,487,0
|
|
20240109,154100,1502526417,487,487,487,487,0
|
|
20240109,154000,1502526417,487,487,487,487,0
|
|
20240109,153900,1502526417,487,487,487,487,0
|
|
20240109,153800,1502526417,487,487,487,487,0
|
|
20240109,153700,1502526417,487,487,487,487,0
|
|
20240109,153600,1502526417,487,487,487,487,0
|
|
20240109,153500,1502526417,487,487,487,487,0
|
|
20240109,153400,1502526417,487,487,487,487,0
|
|
20240109,153300,1502526417,487,487,487,487,0
|
|
20240109,153200,1502526417,487,487,487,487,0
|
|
20240109,153100,1502526417,487,487,487,487,0
|
|
20240109,153000,1502526417,487,487,487,487,30688
|
|
20240109,152900,1487581361,487,487,487,487,0
|
|
20240109,152800,1487581361,487,487,487,487,0
|
|
20240109,152700,1487581361,487,487,487,487,0
|
|
20240109,152600,1487581361,487,487,487,487,0
|
|
20240109,152500,1487581361,487,487,487,487,0
|
|
20240109,152400,1487581361,487,487,487,487,0
|
|
20240109,152300,1487581361,487,487,487,487,0
|
|
20240109,152200,1487581361,487,487,487,487,0
|
|
20240109,152100,1487581361,487,487,487,487,0
|
|
20240109,152000,1487581361,487,487,487,487,0
|
|
20240109,151900,1487581361,487,487,487,487,9213
|
|
20240109,151800,1483094630,487,486,487,486,10140
|
|
20240109,151700,1478160245,486,485,486,485,6010
|
|
20240109,151600,1475240316,482,482,482,480,24391
|
|
20240109,151500,1463516427,482,482,483,482,645
|
|
20240109,151400,1463205471,483,487,487,483,29656
|
|
20240109,151300,1448838078,487,486,487,486,17859
|
|
20240109,151200,1440148755,486,484,486,484,23183
|
|
20240109,151100,1428899023,485,485,485,485,12576
|
|
20240109,151000,1422799663,484,485,485,484,8257
|
|
20240109,150900,1418795182,485,485,485,483,8061
|
|
20240109,150800,1414890973,484,484,485,484,12985
|
|
20240109,150700,1408606222,483,484,484,483,6152
|
|
20240109,150600,1405630805,484,484,484,483,8665
|
|
20240109,150500,1401437177,484,483,485,483,7055
|
|
20240109,150400,1398024544,482,485,485,482,5368
|
|
20240109,150300,1395428410,483,483,483,482,7608
|
|
20240109,150200,1391754748,483,483,485,483,7836
|
|
20240109,150100,1387968708,483,483,483,483,20001
|
|
20240109,150000,1378308225,483,484,484,483,9076
|
|
20240109,145900,1373915646,484,484,484,483,11551
|
|
20240109,145800,1368328464,484,484,484,483,879
|
|
20240109,145700,1367903029,484,483,484,483,35058
|
|
20240109,145600,1350970013,483,482,483,482,83974
|
|
20240109,145500,1310494544,482,481,482,481,13281
|
|
20240109,145400,1304094828,480,481,481,480,8948
|
|
20240109,145300,1299794841,481,480,481,480,3066
|
|
20240109,145200,1298320096,481,482,482,480,15675
|
|
20240109,145100,1290789092,482,481,482,481,3490
|
|
20240109,145000,1289108912,481,481,481,481,1431
|
|
20240109,144900,1288420601,481,481,481,481,6891
|
|
20240109,144800,1285106030,482,482,482,482,1211
|
|
20240109,144700,1284522328,482,481,482,481,2854
|
|
20240109,144600,1283148001,480,480,480,480,2
|
|
20240109,144500,1283147041,480,480,480,480,628
|
|
20240109,144400,1282845601,480,481,482,480,5712
|
|
20240109,144300,1280098129,481,482,483,480,1023
|
|
20240109,144200,1279605047,483,483,483,482,653
|
|
20240109,144100,1279290148,482,480,482,480,6734
|
|
20240109,144000,1276050628,482,482,482,482,518
|
|
20240109,143900,1275800952,482,482,482,482,51
|
|
20240109,143800,1275776370,482,481,482,481,7051
|
|
20240109,143700,1272378764,481,480,481,480,105
|
|
20240109,143600,1272328262,481,481,481,481,140
|
|
20240109,143500,1272260922,480,480,480,480,5001
|
|
20240109,143400,1269860442,480,480,480,480,1
|
|
20240109,143300,1269859962,480,480,480,480,2140
|
|
20240109,143200,1268832762,480,480,480,480,135
|
|
20240109,143100,1268767962,480,480,480,480,2001
|
|
20240109,143000,1267807482,480,479,480,479,12
|
|
20240109,142900,1267801732,480,480,480,480,2002
|
|
20240109,142800,1266840772,480,478,480,478,3002
|
|
20240109,142700,1265399814,478,478,480,478,13
|
|
20240109,142600,1265393596,480,478,480,478,13
|
|
20240109,142500,1265387380,480,480,480,480,1003
|
|
20240109,142400,1264905940,480,478,480,478,2
|
|
20240109,142300,1264904982,478,478,478,478,100
|
|
20240109,142200,1264857182,478,478,478,478,1475
|
|
20240109,142100,1264152132,478,480,480,478,15588
|
|
20240109,142000,1256692062,479,479,480,479,866
|
|
20240109,141900,1256277247,479,480,480,479,2922
|
|
20240109,141800,1254876608,479,479,479,479,267
|
|
20240109,141700,1254748715,479,480,480,479,2
|
|
20240109,141600,1254747756,480,480,480,480,2
|
|
20240109,141500,1254746796,480,479,480,479,752
|
|
20240109,141400,1254386587,477,479,479,477,202
|
|
20240109,141300,1254289833,478,478,478,478,3565
|
|
20240109,141200,1252585763,478,478,478,478,1
|
|
20240109,141100,1252585285,479,479,479,479,0
|
|
20240109,141000,1252585285,479,480,480,479,1499
|
|
20240109,140900,1251866665,478,479,479,478,700
|
|
20240109,140800,1251531581,479,479,479,479,1600
|
|
20240109,140700,1250765181,480,480,480,480,0
|
|
20240109,140600,1250765181,480,480,480,480,1612
|
|
20240109,140500,1249991421,480,480,481,480,4389
|
|
20240109,140400,1247884606,479,478,479,478,3424
|
|
20240109,140300,1246245800,477,478,478,477,1005
|
|
20240109,140200,1245765415,476,476,476,476,8510
|
|
20240109,140100,1241714655,478,478,478,478,101
|
|
20240109,140000,1241666377,478,478,478,478,2
|
|
20240109,135900,1241665421,478,477,478,477,2
|
|
20240109,135800,1241664466,476,477,477,476,2477
|
|
20240109,135700,1240483594,477,477,477,477,56066
|
|
20240109,135600,1213740112,477,478,478,477,22717
|
|
20240109,135500,1202903467,478,479,479,478,1001
|
|
20240109,135400,1202423989,479,479,479,479,0
|
|
20240109,135300,1202423989,479,479,479,479,500
|
|
20240109,135200,1202184489,479,479,479,479,797
|
|
20240109,135100,1201802726,478,478,479,478,604
|
|
20240109,135000,1201514011,479,479,479,479,7
|
|
20240109,134900,1201510658,478,478,478,478,1
|
|
20240109,134800,1201510180,478,478,478,478,1
|
|
20240109,134700,1201509702,478,478,478,478,500
|
|
20240109,134600,1201270702,478,478,478,478,1133
|
|
20240109,134500,1200729128,479,479,479,479,2722
|
|
20240109,134400,1199425290,479,479,479,479,1
|
|
20240109,134300,1199424811,479,478,479,478,2829
|
|
20240109,134200,1198069721,479,479,479,479,3
|
|
20240109,134100,1198068284,478,478,478,478,0
|
|
20240109,134000,1198068284,478,479,479,478,1748
|
|
20240109,133900,1197232735,479,479,479,479,10
|
|
20240109,133800,1197227945,479,479,479,479,20
|
|
20240109,133700,1197218365,479,479,479,478,501
|
|
20240109,133600,1196978485,479,479,479,479,1615
|
|
20240109,133500,1196204900,479,478,479,478,1958
|
|
20240109,133400,1195268956,478,477,478,477,10169
|
|
20240109,133300,1190413303,477,475,477,475,1001
|
|
20240109,133200,1189937826,475,475,475,475,7898
|
|
20240109,133100,1186186276,475,475,475,475,0
|
|
20240109,133000,1186186276,475,475,475,474,6620
|
|
20240109,132900,1183046876,475,475,475,475,261
|
|
20240109,132800,1182922901,475,475,475,474,1809
|
|
20240109,132700,1182064406,475,475,475,475,52
|
|
20240109,132600,1182039706,475,476,476,474,11905
|
|
20240109,132500,1176387531,475,476,476,475,6048
|
|
20240109,132400,1173513630,476,476,476,475,13186
|
|
20240109,132300,1167250095,476,476,476,476,1096
|
|
20240109,132200,1166728399,476,476,476,475,21101
|
|
20240109,132100,1156689318,477,477,477,476,564
|
|
20240109,132000,1156420842,477,478,478,477,3223
|
|
20240109,131900,1154883425,478,478,478,477,28
|
|
20240109,131800,1154870051,478,478,478,478,0
|
|
20240109,131700,1154870051,478,478,478,478,624
|
|
20240109,131600,1154571779,478,478,478,478,0
|
|
20240109,131500,1154571779,478,478,478,478,15
|
|
20240109,131400,1154564609,477,477,477,477,500
|
|
20240109,131300,1154326109,477,477,477,477,1000
|
|
20240109,131200,1153849109,477,477,477,477,6007
|
|
20240109,131100,1150983770,478,478,478,478,1436
|
|
20240109,131000,1150297362,479,479,479,479,0
|
|
20240109,130900,1150297362,479,479,479,479,1022
|
|
20240109,130800,1149807824,479,477,479,477,1003
|
|
20240109,130700,1149328146,477,477,477,477,1062
|
|
20240109,130600,1148821572,478,478,478,478,1
|
|
20240109,130500,1148821094,477,478,478,477,10266
|
|
20240109,130400,1143924112,477,479,479,477,8114
|
|
20240109,130300,1140053732,478,478,478,478,2050
|
|
20240109,130200,1139073832,478,478,478,477,142
|
|
20240109,130100,1139005978,478,478,478,478,126
|
|
20240109,130000,1138945750,478,477,478,477,6017
|
|
20240109,125900,1136075624,478,479,479,477,3571
|
|
20240109,125800,1134368671,479,479,479,479,5892
|
|
20240109,125700,1131546403,479,479,479,479,3002
|
|
20240109,125600,1130108445,478,480,480,478,3416
|
|
20240109,125500,1128471387,480,480,480,479,135
|
|
20240109,125400,1128406689,480,480,480,480,1794
|
|
20240109,125300,1127545569,480,480,481,480,1892
|
|
20240109,125200,1126637408,481,479,482,479,3330
|
|
20240109,125100,1125038948,480,478,480,478,10747
|
|
20240109,125000,1119890862,478,479,479,478,20377
|
|
20240109,124900,1110148560,480,481,481,480,5001
|
|
20240109,124800,1107748079,479,482,482,479,21340
|
|
20240109,124700,1097504290,482,482,482,482,0
|
|
20240109,124600,1097504290,482,479,483,479,12361
|
|
20240109,124500,1091556967,479,477,480,477,16254
|
|
20240109,124400,1083778737,477,476,477,476,1151
|
|
20240109,124300,1083230860,476,476,476,476,2589
|
|
20240109,124200,1081998496,476,478,478,476,7894
|
|
20240109,124100,1078239832,478,478,478,477,3
|
|
20240109,124000,1078238399,478,478,478,478,0
|
|
20240109,123900,1078238399,478,478,478,478,1614
|
|
20240109,123800,1077466907,476,477,477,476,11368
|
|
20240109,123700,1072044691,478,478,478,478,42
|
|
20240109,123600,1072024615,478,478,478,478,0
|
|
20240109,123500,1072024615,478,478,478,478,840
|
|
20240109,123400,1071623095,478,478,479,478,17026
|
|
20240109,123300,1063484647,478,479,479,478,201
|
|
20240109,123200,1063388369,479,478,479,478,13692
|
|
20240109,123100,1056843051,478,478,478,477,10294
|
|
20240109,123000,1051931800,478,479,479,478,28334
|
|
20240109,122900,1038388137,479,479,479,478,97
|
|
20240109,122800,1038341682,478,479,479,478,236
|
|
20240109,122700,1038228639,479,480,480,479,446
|
|
20240109,122600,1038014981,480,479,480,479,13
|
|
20240109,122500,1038008751,479,480,480,479,467
|
|
20240109,122400,1037784593,480,480,480,480,2
|
|
20240109,122300,1037783633,479,479,479,479,379
|
|
20240109,122200,1037602092,479,479,479,478,3954
|
|
20240109,122100,1035708135,480,479,480,479,6002
|
|
20240109,122000,1032833176,479,479,480,479,324
|
|
20240109,121900,1032677786,480,480,480,480,0
|
|
20240109,121800,1032677786,480,480,480,480,0
|
|
20240109,121700,1032677786,480,480,480,480,35
|
|
20240109,121600,1032660986,480,479,480,479,9895
|
|
20240109,121500,1027921181,480,482,482,480,7168
|
|
20240109,121400,1024475537,482,483,483,482,103
|
|
20240109,121300,1024425890,483,483,483,482,2734
|
|
20240109,121200,1023107887,483,483,483,483,32
|
|
20240109,121100,1023092431,482,483,484,482,79
|
|
20240109,121000,1023054271,484,484,484,483,665
|
|
20240109,120900,1022733065,484,484,484,483,7727
|
|
20240109,120800,1019000920,484,482,484,482,2603
|
|
20240109,120700,1017744106,482,482,482,482,482
|
|
20240109,120600,1017511782,482,482,482,482,1
|
|
20240109,120500,1017511300,482,482,483,481,7203
|
|
20240109,120400,1014046477,483,482,483,482,913
|
|
20240109,120300,1013606403,483,482,484,482,2207
|
|
20240109,120200,1012542607,482,482,482,482,2
|
|
20240109,120100,1012541643,482,481,482,481,1179
|
|
20240109,120000,1011973784,481,481,481,480,1120
|
|
20240109,115900,1011435076,481,481,481,479,412
|
|
20240109,115800,1011237704,481,480,481,480,5071
|
|
20240109,115700,1008803594,480,481,481,479,11022
|
|
20240109,115600,1003513039,481,480,481,480,981
|
|
20240109,115500,1003042152,480,480,480,480,9
|
|
20240109,115400,1003037832,481,480,481,479,17968
|
|
20240109,115300,994419235,480,482,482,478,11066
|
|
20240109,115200,989113864,481,482,482,481,1521
|
|
20240109,115100,988382252,482,482,482,482,38
|
|
20240109,115000,988363936,482,483,483,481,3596
|
|
20240109,114900,986634212,482,483,483,482,3705
|
|
20240109,114800,984847399,483,484,484,482,757
|
|
20240109,114700,984481695,484,483,484,483,1671
|
|
20240109,114600,983674204,483,482,483,482,25
|
|
20240109,114500,983662149,483,483,483,483,0
|
|
20240109,114400,983662149,483,482,483,482,1005
|
|
20240109,114300,983177734,483,481,483,480,21197
|
|
20240109,114200,972977748,482,481,482,481,1665
|
|
20240109,114100,972176858,481,483,483,481,954
|
|
20240109,114000,971717974,481,482,483,481,3916
|
|
20240109,113900,969834150,483,484,484,481,20010
|
|
20240109,113800,960191448,484,484,484,484,0
|
|
20240109,113700,960191448,484,484,484,482,563
|
|
20240109,113600,959919000,484,484,484,482,2383
|
|
20240109,113500,958768249,484,484,484,484,0
|
|
20240109,113400,958768249,484,482,484,481,14413
|
|
20240109,113300,951824746,481,484,484,480,100119
|
|
20240109,113200,903736264,483,485,485,483,1789
|
|
20240109,113100,902871546,486,486,486,484,721
|
|
20240109,113000,902522146,486,485,486,485,551
|
|
20240109,112900,902254866,486,486,486,485,21
|
|
20240109,112800,902244661,485,485,486,485,206
|
|
20240109,112700,902144702,486,485,486,485,20
|
|
20240109,112600,902134985,486,485,486,483,19883
|
|
20240109,112500,892477465,485,486,486,484,4565
|
|
20240109,112400,890264588,486,486,486,481,63609
|
|
20240109,112300,859571793,487,487,487,487,112
|
|
20240109,112200,859517249,487,487,487,486,10606
|
|
20240109,112100,854361664,488,487,488,487,4197
|
|
20240109,112000,852317712,487,487,487,486,6138
|
|
20240109,111900,849331893,487,488,488,487,1126
|
|
20240109,111800,848782411,488,488,488,487,6510
|
|
20240109,111700,845611910,488,488,489,488,2947
|
|
20240109,111600,844171984,489,487,489,487,7299
|
|
20240109,111500,840610415,487,486,487,486,9957
|
|
20240109,111400,835764884,487,487,487,486,4587
|
|
20240109,111300,833535321,486,487,487,486,13950
|
|
20240109,111200,826743213,488,489,489,487,21037
|
|
20240109,111100,816478256,488,489,489,488,6983
|
|
20240109,111000,813070338,490,491,491,489,14876
|
|
20240109,110900,805794551,491,489,491,489,11463
|
|
20240109,110800,800182835,490,489,490,489,5532
|
|
20240109,110700,797474324,490,489,490,489,5486
|
|
20240109,110600,794791659,489,489,490,489,12207
|
|
20240109,110500,788822429,489,489,489,489,1350
|
|
20240109,110400,788162279,490,491,491,490,16034
|
|
20240109,110300,780303134,491,491,491,491,5379
|
|
20240109,110200,777662045,491,491,491,491,3753
|
|
20240109,110100,775819322,490,490,491,490,12126
|
|
20240109,110000,769868401,490,490,490,490,430
|
|
20240109,105900,769657701,491,491,491,491,1260
|
|
20240109,105800,769039041,491,490,492,490,39027
|
|
20240109,105700,749896907,490,491,491,490,6983
|
|
20240109,105600,746468834,490,490,492,490,12613
|
|
20240109,105500,740276445,491,491,492,490,4827
|
|
20240109,105400,737905704,491,491,492,490,18419
|
|
20240109,105300,728861322,491,491,492,490,44225
|
|
20240109,105200,707158143,491,490,491,489,100135
|
|
20240109,105100,658082946,490,489,490,489,37284
|
|
20240109,105000,639850427,489,489,489,488,11803
|
|
20240109,104900,634078860,489,489,489,487,2209
|
|
20240109,104800,632998859,487,488,489,487,6396
|
|
20240109,104700,629879013,488,489,489,488,13219
|
|
20240109,104600,623428132,489,489,489,488,3626
|
|
20240109,104500,621657617,489,488,489,488,7787
|
|
20240109,104400,617857360,488,489,489,487,11243
|
|
20240109,104300,612371775,489,489,489,489,9884
|
|
20240109,104200,607538499,489,489,489,488,2175
|
|
20240109,104100,606476946,489,488,489,487,46255
|
|
20240109,104000,583899509,488,488,488,486,13854
|
|
20240109,103900,577154881,488,488,488,486,3260
|
|
20240109,103800,575564003,488,485,488,485,21292
|
|
20240109,103700,565202246,485,485,485,484,4733
|
|
20240109,103600,562907951,485,485,485,484,5743
|
|
20240109,103500,560122598,485,486,486,484,848
|
|
20240109,103400,559711141,486,486,486,486,37
|
|
20240109,103300,559693159,486,486,486,485,1876
|
|
20240109,103200,558781516,486,485,486,484,11816
|
|
20240109,103100,553041774,485,484,485,484,9508
|
|
20240109,103000,548430494,484,484,484,484,1043
|
|
20240109,102900,547925682,485,484,485,484,3132
|
|
20240109,102800,546409691,483,483,485,483,1794
|
|
20240109,102700,545542544,483,485,485,483,13992
|
|
20240109,102600,538780468,486,486,486,486,5043
|
|
20240109,102500,536329570,486,486,487,486,4502
|
|
20240109,102400,534138488,486,485,487,485,5614
|
|
20240109,102300,531410818,485,485,485,485,1705
|
|
20240109,102200,530583893,486,487,487,486,11701
|
|
20240109,102100,524891302,487,487,488,487,16373
|
|
20240109,102000,516917200,486,486,486,485,7663
|
|
20240109,101900,513192986,486,488,488,486,1642
|
|
20240109,101800,512394921,488,488,488,487,15954
|
|
20240109,101700,504622217,488,486,488,486,11944
|
|
20240109,101600,498804933,487,485,487,485,13961
|
|
20240109,101500,492018948,485,484,485,484,11858
|
|
20240109,101400,486268043,484,483,484,483,2422
|
|
20240109,101300,485096259,483,483,483,483,13121
|
|
20240109,101200,478758816,483,484,484,483,3252
|
|
20240109,101100,477184850,484,484,484,484,5587
|
|
20240109,101000,474480742,484,485,485,484,5165
|
|
20240109,100900,471976717,486,486,486,486,1627
|
|
20240109,100800,471185995,486,485,486,485,9768
|
|
20240109,100700,466442403,485,486,486,485,685
|
|
20240109,100600,466109824,487,486,487,485,10632
|
|
20240109,100500,460940943,486,486,486,485,4406
|
|
20240109,100400,458802823,486,484,486,484,543
|
|
20240109,100300,458539205,485,484,485,484,6861
|
|
20240109,100200,455212620,484,486,486,484,3751
|
|
20240109,100100,453396066,486,486,486,485,8432
|
|
20240109,100000,449300403,486,487,487,486,13727
|
|
20240109,095900,442618624,487,486,487,485,5888
|
|
20240109,095800,439756503,488,487,488,483,87784
|
|
20240109,095700,397079917,487,486,487,486,6320
|
|
20240109,095600,394008124,486,486,486,486,3889
|
|
20240109,095500,392118070,486,484,486,484,5048
|
|
20240109,095400,389668479,485,485,485,485,1247
|
|
20240109,095300,389063684,484,485,485,484,6856
|
|
20240109,095200,385745354,485,486,486,485,4608
|
|
20240109,095100,383509167,486,484,487,484,27185
|
|
20240109,095000,370313837,484,485,486,484,5890
|
|
20240109,094900,367459199,485,485,485,485,7799
|
|
20240109,094800,363676684,485,485,485,483,15891
|
|
20240109,094700,355973852,484,482,484,482,78832
|
|
20240109,094600,317897649,482,484,484,482,16129
|
|
20240109,094500,310101432,484,483,484,483,10009
|
|
20240109,094400,305267080,482,482,484,482,27332
|
|
20240109,094300,292083035,482,481,482,481,1607
|
|
20240109,094200,291309168,481,480,481,480,5728
|
|
20240109,094100,288554014,481,481,481,481,3296
|
|
20240109,094000,286968638,479,481,481,479,15293
|
|
20240109,093900,279620729,481,481,481,480,7126
|
|
20240109,093800,276195356,481,484,484,481,4991
|
|
20240109,093700,273789388,484,481,484,481,15503
|
|
20240109,093600,266317043,480,483,483,480,57129
|
|
20240109,093500,238839672,484,484,484,483,5750
|
|
20240109,093400,236056938,484,483,484,483,2936
|
|
20240109,093300,234637378,483,483,484,482,10658
|
|
20240109,093200,229489782,483,483,483,482,7869
|
|
20240109,093100,225695910,483,480,483,480,48332
|
|
20240109,093000,202445735,480,477,480,477,50083
|
|
20240109,092900,178471908,477,477,477,477,1453
|
|
20240109,092800,177778827,475,477,477,475,42656
|
|
20240109,092700,157496328,478,478,479,478,20048
|
|
20240109,092600,147913368,478,478,478,477,5565
|
|
20240109,092500,145256718,477,477,478,476,36331
|
|
20240109,092400,127927428,477,475,477,474,6591
|
|
20240109,092300,124791088,475,476,476,475,2077
|
|
20240109,092200,123803367,476,477,477,476,6696
|
|
20240109,092100,120616066,477,475,477,475,23075
|
|
20240109,092000,109648261,475,474,475,474,14700
|
|
20240109,091900,102679960,474,472,474,472,4575
|
|
20240109,091800,100515882,474,473,474,472,15300
|
|
20240109,091700,93279080,472,473,473,472,10012
|
|
20240109,091600,88553415,472,471,472,471,7215
|
|
20240109,091500,85147946,472,473,473,472,4261
|
|
20240109,091400,83135343,474,473,474,472,1260
|
|
20240109,091300,82539381,472,473,473,471,2496
|
|
20240109,091200,81361442,473,474,475,473,7527
|
|
20240109,091100,77798775,475,473,475,473,11445
|
|
20240109,091000,72375421,473,474,475,473,41309
|
|
20240109,090900,52803549,474,474,474,473,3642
|
|
20240109,090800,51078241,474,473,474,473,24366
|
|
20240109,090700,39542210,472,468,472,468,41665
|
|
20240109,090600,19950428,469,468,469,468,3884
|
|
20240109,090500,18130502,469,471,471,469,2186
|
|
20240109,090400,17102237,471,471,472,470,5689
|
|
20240109,090300,14420567,472,468,472,468,19613
|
|
20240109,090200,5221331,468,467,468,467,1493
|
|
20240109,090100,4523775,467,468,468,467,600
|
|
20240109,090000,4243375,469,466,469,466,9079
|