622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191900,11467107091,846,846,846,846,67764
|
|
20240109,191800,11467107091,846,846,846,846,0
|
|
20240109,191700,11467107091,846,846,846,846,0
|
|
20240109,191600,11467107091,846,846,846,846,0
|
|
20240109,191500,11467107091,846,846,846,846,0
|
|
20240109,191400,11467107091,846,846,846,846,0
|
|
20240109,191300,11467107091,846,846,846,846,0
|
|
20240109,191200,11467107091,846,846,846,846,0
|
|
20240109,191100,11467107091,846,846,846,846,0
|
|
20240109,191000,11467107091,846,846,846,846,0
|
|
20240109,190900,11467107091,846,846,846,846,0
|
|
20240109,190800,11467107091,846,846,846,846,0
|
|
20240109,190700,11467107091,846,846,846,846,0
|
|
20240109,190600,11467107091,846,846,846,846,0
|
|
20240109,190500,11467107091,846,846,846,846,0
|
|
20240109,190400,11467107091,846,846,846,846,0
|
|
20240109,190300,11467107091,846,846,846,846,0
|
|
20240109,190200,11467107091,846,846,846,846,0
|
|
20240109,190100,11467107091,846,846,846,846,0
|
|
20240109,190000,11467107091,846,846,846,846,0
|
|
20240109,185900,11467107091,846,846,846,846,0
|
|
20240109,185800,11467107091,846,846,846,846,0
|
|
20240109,185700,11467107091,846,846,846,846,0
|
|
20240109,185600,11467107091,846,846,846,846,0
|
|
20240109,185500,11467107091,846,846,846,846,0
|
|
20240109,185400,11467107091,846,846,846,846,0
|
|
20240109,185300,11467107091,846,846,846,846,0
|
|
20240109,185200,11467107091,846,846,846,846,0
|
|
20240109,185100,11467107091,846,846,846,846,0
|
|
20240109,185000,11467107091,846,846,846,846,0
|
|
20240109,184900,11467107091,846,846,846,846,67764
|
|
20240109,184800,11467107091,846,846,846,846,0
|
|
20240109,184700,11467107091,846,846,846,846,0
|
|
20240109,184600,11467107091,846,846,846,846,0
|
|
20240109,184500,11467107091,846,846,846,846,0
|
|
20240109,184400,11467107091,846,846,846,846,0
|
|
20240109,184300,11467107091,846,846,846,846,0
|
|
20240109,184200,11467107091,846,846,846,846,0
|
|
20240109,184100,11467107091,846,846,846,846,0
|
|
20240109,184000,11467107091,846,846,846,846,0
|
|
20240109,183900,11467107091,846,846,846,846,0
|
|
20240109,183800,11467107091,846,846,846,846,0
|
|
20240109,183700,11467107091,846,846,846,846,0
|
|
20240109,183600,11467107091,846,846,846,846,0
|
|
20240109,183500,11467107091,846,846,846,846,0
|
|
20240109,183400,11467107091,846,846,846,846,0
|
|
20240109,183300,11467107091,846,846,846,846,0
|
|
20240109,183200,11467107091,846,846,846,846,0
|
|
20240109,183100,11467107091,846,846,846,846,0
|
|
20240109,183000,11467107091,846,846,846,846,0
|
|
20240109,182900,11467107091,846,846,846,846,0
|
|
20240109,182800,11467107091,846,846,846,846,0
|
|
20240109,182700,11467107091,846,846,846,846,0
|
|
20240109,182600,11467107091,846,846,846,846,0
|
|
20240109,182500,11467107091,846,846,846,846,0
|
|
20240109,182400,11467107091,846,846,846,846,0
|
|
20240109,182300,11467107091,846,846,846,846,0
|
|
20240109,182200,11467107091,846,846,846,846,0
|
|
20240109,182100,11467107091,846,846,846,846,0
|
|
20240109,182000,11467107091,846,846,846,846,0
|
|
20240109,181900,11467107091,846,846,846,846,67764
|
|
20240109,181800,11467107091,846,846,846,846,0
|
|
20240109,181700,11467107091,846,846,846,846,0
|
|
20240109,181600,11467107091,846,846,846,846,0
|
|
20240109,181500,11467107091,846,846,846,846,0
|
|
20240109,181400,11467107091,846,846,846,846,0
|
|
20240109,181300,11467107091,846,846,846,846,0
|
|
20240109,181200,11467107091,846,846,846,846,0
|
|
20240109,181100,11467107091,846,846,846,846,0
|
|
20240109,181000,11467107091,846,846,846,846,0
|
|
20240109,180900,11467107091,846,846,846,846,0
|
|
20240109,180800,11467107091,846,846,846,846,0
|
|
20240109,180700,11467107091,846,846,846,846,0
|
|
20240109,180600,11467107091,846,846,846,846,0
|
|
20240109,180500,11467107091,846,846,846,846,0
|
|
20240109,180400,11467107091,846,846,846,846,0
|
|
20240109,180300,11467107091,846,846,846,846,0
|
|
20240109,180200,11467107091,846,846,846,846,0
|
|
20240109,180100,11467107091,846,846,846,846,0
|
|
20240109,180000,11467107091,846,846,846,846,0
|
|
20240109,175900,11467107091,846,846,846,846,0
|
|
20240109,175800,11467107091,846,846,846,846,0
|
|
20240109,175700,11467107091,846,846,846,846,0
|
|
20240109,175600,11467107091,846,846,846,846,0
|
|
20240109,175500,11467107091,846,846,846,846,0
|
|
20240109,175400,11467107091,846,846,846,846,0
|
|
20240109,175300,11467107091,846,846,846,846,0
|
|
20240109,175200,11467107091,846,846,846,846,0
|
|
20240109,175100,11467107091,846,846,846,846,0
|
|
20240109,175000,11467107091,846,846,846,846,0
|
|
20240109,174900,11467107091,846,846,846,846,67764
|
|
20240109,174800,11467107091,846,846,846,846,0
|
|
20240109,174700,11467107091,846,846,846,846,0
|
|
20240109,174600,11467107091,846,846,846,846,0
|
|
20240109,174500,11467107091,846,846,846,846,0
|
|
20240109,174400,11467107091,846,846,846,846,0
|
|
20240109,174300,11467107091,846,846,846,846,0
|
|
20240109,174200,11467107091,846,846,846,846,0
|
|
20240109,174100,11467107091,846,846,846,846,0
|
|
20240109,174000,11467107091,846,846,846,846,0
|
|
20240109,173900,11467107091,846,846,846,846,0
|
|
20240109,173800,11467107091,846,846,846,846,0
|
|
20240109,173700,11467107091,846,846,846,846,0
|
|
20240109,173600,11467107091,846,846,846,846,0
|
|
20240109,173500,11467107091,846,846,846,846,0
|
|
20240109,173400,11467107091,846,846,846,846,0
|
|
20240109,173300,11467107091,846,846,846,846,0
|
|
20240109,173200,11467107091,846,846,846,846,0
|
|
20240109,173100,11467107091,846,846,846,846,0
|
|
20240109,173000,11467107091,846,846,846,846,0
|
|
20240109,172900,11467107091,846,846,846,846,0
|
|
20240109,172800,11467107091,846,846,846,846,0
|
|
20240109,172700,11467107091,846,846,846,846,0
|
|
20240109,172600,11467107091,846,846,846,846,0
|
|
20240109,172500,11467107091,846,846,846,846,0
|
|
20240109,172400,11467107091,846,846,846,846,0
|
|
20240109,172300,11467107091,846,846,846,846,0
|
|
20240109,172200,11467107091,846,846,846,846,0
|
|
20240109,172100,11467107091,846,846,846,846,0
|
|
20240109,172000,11467107091,846,846,846,846,0
|
|
20240109,171900,11467107091,846,846,846,846,67764
|
|
20240109,171800,11467107091,846,846,846,846,0
|
|
20240109,171700,11467107091,846,846,846,846,0
|
|
20240109,171600,11467107091,846,846,846,846,0
|
|
20240109,171500,11467107091,846,846,846,846,0
|
|
20240109,171400,11467107091,846,846,846,846,0
|
|
20240109,171300,11467107091,846,846,846,846,0
|
|
20240109,171200,11467107091,846,846,846,846,0
|
|
20240109,171100,11467107091,846,846,846,846,0
|
|
20240109,171000,11467107091,846,846,846,846,0
|
|
20240109,170900,11467107091,846,846,846,846,0
|
|
20240109,170800,11467107091,846,846,846,846,0
|
|
20240109,170700,11467107091,846,846,846,846,0
|
|
20240109,170600,11467107091,846,846,846,846,0
|
|
20240109,170500,11467107091,846,846,846,846,0
|
|
20240109,170400,11467107091,846,846,846,846,0
|
|
20240109,170300,11467107091,846,846,846,846,0
|
|
20240109,170200,11467107091,846,846,846,846,0
|
|
20240109,170100,11467107091,846,846,846,846,0
|
|
20240109,170000,11467107091,846,846,846,846,0
|
|
20240109,165900,11467107091,846,846,846,846,0
|
|
20240109,165800,11467107091,846,846,846,846,0
|
|
20240109,165700,11467107091,846,846,846,846,0
|
|
20240109,165600,11467107091,846,846,846,846,0
|
|
20240109,165500,11467107091,846,846,846,846,0
|
|
20240109,165400,11467107091,846,846,846,846,0
|
|
20240109,165300,11467107091,846,846,846,846,0
|
|
20240109,165200,11467107091,846,846,846,846,0
|
|
20240109,165100,11467107091,846,846,846,846,0
|
|
20240109,165000,11467107091,846,846,846,846,0
|
|
20240109,164900,11467107091,846,846,846,846,67764
|
|
20240109,164800,11467107091,846,846,846,846,0
|
|
20240109,164700,11467107091,846,846,846,846,0
|
|
20240109,164600,11467107091,846,846,846,846,0
|
|
20240109,164500,11467107091,846,846,846,846,0
|
|
20240109,164400,11467107091,846,846,846,846,0
|
|
20240109,164300,11467107091,846,846,846,846,0
|
|
20240109,164200,11467107091,846,846,846,846,0
|
|
20240109,164100,11467107091,846,846,846,846,0
|
|
20240109,164000,11467107091,846,846,846,846,0
|
|
20240109,163900,11467107091,846,846,846,846,0
|
|
20240109,163800,11467107091,846,846,846,846,0
|
|
20240109,163700,11467107091,846,846,846,846,0
|
|
20240109,163600,11467107091,846,846,846,846,0
|
|
20240109,163500,11467107091,846,846,846,846,0
|
|
20240109,163400,11467107091,846,846,846,846,0
|
|
20240109,163300,11467107091,846,846,846,846,0
|
|
20240109,163200,11467107091,846,846,846,846,0
|
|
20240109,163100,11467107091,846,846,846,846,0
|
|
20240109,163000,11467107091,846,846,846,846,0
|
|
20240109,162900,11467107091,846,846,846,846,0
|
|
20240109,162800,11467107091,846,846,846,846,0
|
|
20240109,162700,11467107091,846,846,846,846,0
|
|
20240109,162600,11467107091,846,846,846,846,0
|
|
20240109,162500,11467107091,846,846,846,846,0
|
|
20240109,162400,11467107091,846,846,846,846,0
|
|
20240109,162300,11467107091,846,846,846,846,0
|
|
20240109,162200,11467107091,846,846,846,846,0
|
|
20240109,162100,11467107091,846,846,846,846,0
|
|
20240109,162000,11467107091,846,846,846,846,0
|
|
20240109,161900,11467107091,846,846,846,846,67764
|
|
20240109,161800,11467107091,846,846,846,846,0
|
|
20240109,161700,11467107091,846,846,846,846,0
|
|
20240109,161600,11467107091,846,846,846,846,0
|
|
20240109,161500,11467107091,846,846,846,846,0
|
|
20240109,161400,11467107091,846,846,846,846,0
|
|
20240109,161300,11467107091,846,846,846,846,0
|
|
20240109,161200,11467107091,846,846,846,846,0
|
|
20240109,161100,11467107091,846,846,846,846,0
|
|
20240109,161000,11467107091,846,846,846,846,0
|
|
20240109,160900,11467107091,846,846,846,846,0
|
|
20240109,160800,11467107091,846,846,846,846,0
|
|
20240109,160700,11467107091,846,846,846,846,0
|
|
20240109,160600,11467107091,846,846,846,846,0
|
|
20240109,160500,11467107091,846,846,846,846,0
|
|
20240109,160400,11467107091,846,846,846,846,0
|
|
20240109,160300,11467107091,846,846,846,846,0
|
|
20240109,160200,11467107091,846,846,846,846,0
|
|
20240109,160100,11467107091,846,846,846,846,0
|
|
20240109,160000,11467107091,846,846,846,846,0
|
|
20240109,155900,11467107091,846,846,846,846,0
|
|
20240109,155800,11467107091,846,846,846,846,0
|
|
20240109,155700,11467107091,846,846,846,846,0
|
|
20240109,155600,11467107091,846,846,846,846,0
|
|
20240109,155500,11467107091,846,846,846,846,0
|
|
20240109,155400,11467107091,846,846,846,846,0
|
|
20240109,155300,11467107091,846,846,846,846,0
|
|
20240109,155200,11467107091,846,846,846,846,0
|
|
20240109,155100,11467107091,846,846,846,846,0
|
|
20240109,155000,11467107091,846,846,846,846,0
|
|
20240109,154900,11467107091,846,846,846,846,67764
|
|
20240109,154800,11467107091,846,846,846,846,0
|
|
20240109,154700,11467107091,846,846,846,846,0
|
|
20240109,154600,11467107091,846,846,846,846,0
|
|
20240109,154500,11467107091,846,846,846,846,0
|
|
20240109,154400,11467107091,846,846,846,846,0
|
|
20240109,154300,11467107091,846,846,846,846,0
|
|
20240109,154200,11467107091,846,846,846,846,0
|
|
20240109,154100,11467107091,846,846,846,846,0
|
|
20240109,154000,11467107091,846,846,846,846,0
|
|
20240109,153900,11467107091,846,846,846,846,0
|
|
20240109,153800,11467107091,846,846,846,846,0
|
|
20240109,153700,11467107091,846,846,846,846,0
|
|
20240109,153600,11467107091,846,846,846,846,0
|
|
20240109,153500,11467107091,846,846,846,846,0
|
|
20240109,153400,11467107091,846,846,846,846,0
|
|
20240109,153300,11467107091,846,846,846,846,0
|
|
20240109,153200,11467107091,846,846,846,846,0
|
|
20240109,153100,11467107091,846,846,846,846,0
|
|
20240109,153000,11467107091,846,846,846,846,67764
|
|
20240109,152900,11409778747,847,847,847,847,0
|
|
20240109,152800,11409778747,847,847,847,847,0
|
|
20240109,152700,11409778747,847,847,847,847,0
|
|
20240109,152600,11409778747,847,847,847,847,0
|
|
20240109,152500,11409778747,847,847,847,847,0
|
|
20240109,152400,11409778747,847,847,847,847,0
|
|
20240109,152300,11409778747,847,847,847,847,0
|
|
20240109,152200,11409778747,847,847,847,847,0
|
|
20240109,152100,11409778747,847,847,847,847,0
|
|
20240109,152000,11409778747,847,847,847,847,0
|
|
20240109,151900,11409778747,847,845,847,845,35947
|
|
20240109,151800,11379380658,846,846,846,845,12524
|
|
20240109,151700,11368795992,846,846,846,845,4492
|
|
20240109,151600,11364996784,845,844,848,844,4629
|
|
20240109,151500,11361082080,846,847,848,844,56553
|
|
20240109,151400,11313268048,848,850,850,848,12101
|
|
20240109,151300,11302994341,849,848,851,847,39000
|
|
20240109,151200,11269891327,848,850,850,848,8026
|
|
20240109,151100,11263076558,851,852,852,849,31002
|
|
20240109,151000,11236732229,852,852,853,850,33211
|
|
20240109,150900,11208436131,852,847,854,846,132143
|
|
20240109,150800,11096090728,846,844,846,844,55859
|
|
20240109,150700,11048866836,844,843,845,843,23754
|
|
20240109,150600,11028820344,843,843,843,842,8240
|
|
20240109,150500,11021882211,843,844,844,843,6976
|
|
20240109,150400,11016000637,844,842,844,842,34252
|
|
20240109,150300,10987105831,842,840,842,840,18815
|
|
20240109,150200,10971300033,840,843,844,840,10694
|
|
20240109,150100,10962304869,843,840,843,839,37241
|
|
20240109,150000,10930947701,840,840,840,839,13997
|
|
20240109,145900,10919198945,838,840,841,838,1122
|
|
20240109,145800,10918256087,840,837,840,837,18104
|
|
20240109,145700,10903066759,838,836,838,836,17128
|
|
20240109,145600,10888733185,837,837,837,837,0
|
|
20240109,145500,10888733185,837,835,837,834,18197
|
|
20240109,145400,10873548332,835,835,835,835,169
|
|
20240109,145300,10873407217,835,834,835,834,636
|
|
20240109,145200,10872876161,835,835,837,835,5558
|
|
20240109,145100,10868235041,836,836,837,834,7030
|
|
20240109,145000,10862359072,835,836,836,835,7961
|
|
20240109,144900,10855704876,836,836,836,835,832
|
|
20240109,144800,10855009497,835,836,836,835,2197
|
|
20240109,144700,10853173795,836,837,837,835,3933
|
|
20240109,144600,10849887904,835,835,837,835,3786
|
|
20240109,144500,10846726222,834,835,835,834,4169
|
|
20240109,144400,10843246934,834,836,836,832,24721
|
|
20240109,144300,10822637974,837,836,838,836,850
|
|
20240109,144200,10821927352,837,836,837,836,2222
|
|
20240109,144100,10820069750,836,836,836,835,15503
|
|
20240109,144000,10807123218,836,837,838,836,4176
|
|
20240109,143900,10803630917,837,838,839,837,6214
|
|
20240109,143800,10798424495,838,838,838,836,435
|
|
20240109,143700,10798060772,836,837,838,835,54
|
|
20240109,143600,10798015673,835,836,838,835,2021
|
|
20240109,143500,10796322190,838,840,840,834,73312
|
|
20240109,143400,10735001375,838,838,842,837,13521
|
|
20240109,143300,10723631117,841,837,841,837,18237
|
|
20240109,143200,10708346386,837,837,838,837,76
|
|
20240109,143100,10708282700,838,837,838,836,7250
|
|
20240109,143000,10702214449,836,838,838,835,11542
|
|
20240109,142900,10692570143,838,838,838,837,132
|
|
20240109,142800,10692459628,837,839,840,837,3790
|
|
20240109,142700,10689283530,839,841,842,839,15631
|
|
20240109,142600,10676138189,842,839,842,839,356
|
|
20240109,142500,10675838809,842,838,842,835,25499
|
|
20240109,142400,10654435874,836,835,838,835,2691
|
|
20240109,142300,10652181761,835,837,837,834,11053
|
|
20240109,142200,10642941503,836,838,838,836,1916
|
|
20240109,142100,10641335897,839,837,839,836,27276
|
|
20240109,142000,10618477049,837,835,837,834,3064
|
|
20240109,141900,10615915551,836,832,836,832,3111
|
|
20240109,141800,10613324789,833,830,833,830,4913
|
|
20240109,141700,10609240603,830,835,836,830,58147
|
|
20240109,141600,10560816204,835,835,835,834,11697
|
|
20240109,141500,10551050506,836,836,836,835,989
|
|
20240109,141400,10550224095,837,837,837,837,73
|
|
20240109,141300,10550162994,836,836,838,836,532
|
|
20240109,141200,10549718238,836,834,838,834,894
|
|
20240109,141100,10548970854,834,835,836,834,3037
|
|
20240109,141000,10546435953,836,839,839,835,1135
|
|
20240109,140900,10545487053,839,836,839,836,3
|
|
20240109,140800,10545484542,839,838,839,836,10033
|
|
20240109,140700,10537071053,839,835,839,835,5822
|
|
20240109,140600,10532198492,834,837,837,834,9001
|
|
20240109,140500,10524689899,835,838,838,835,15341
|
|
20240109,140400,10511872244,837,837,839,837,5587
|
|
20240109,140300,10507188846,838,838,838,838,222
|
|
20240109,140200,10507002810,838,836,838,836,145
|
|
20240109,140100,10506881344,838,836,838,836,1013
|
|
20240109,140000,10506034448,838,837,838,836,767
|
|
20240109,135900,10505393202,838,837,838,837,1249
|
|
20240109,135800,10504347780,837,837,837,837,313
|
|
20240109,135700,10504085799,838,838,838,837,859
|
|
20240109,135600,10503365958,838,838,838,837,1012
|
|
20240109,135500,10502517903,837,838,839,837,9063
|
|
20240109,135400,10494922927,837,835,838,835,4130
|
|
20240109,135300,10491472823,834,832,835,832,3395
|
|
20240109,135200,10488643006,833,834,834,831,10517
|
|
20240109,135100,10479891665,834,833,834,832,2989
|
|
20240109,135000,10477401836,832,831,832,830,8131
|
|
20240109,134900,10470639960,830,832,832,830,28896
|
|
20240109,134800,10446643566,832,834,834,832,5627
|
|
20240109,134700,10441957225,833,833,834,833,440
|
|
20240109,134600,10441590649,834,834,835,832,2172
|
|
20240109,134500,10439782944,831,836,837,831,65600
|
|
20240109,134400,10385103234,836,836,836,836,4106
|
|
20240109,134300,10381670618,837,837,837,837,645
|
|
20240109,134200,10381130753,837,837,837,837,3863
|
|
20240109,134100,10377897422,837,837,838,837,2583
|
|
20240109,134000,10375735441,837,839,839,837,7089
|
|
20240109,133900,10369796818,839,838,839,838,1010
|
|
20240109,133800,10368950430,838,839,839,838,21
|
|
20240109,133700,10368932828,838,839,839,838,2029
|
|
20240109,133600,10367231716,841,840,841,840,2044
|
|
20240109,133500,10365513261,840,840,840,840,52
|
|
20240109,133400,10365469581,839,837,839,837,1627
|
|
20240109,133300,10364106114,837,836,838,835,5715
|
|
20240109,133200,10359326640,836,836,836,836,4446
|
|
20240109,133100,10355609784,836,836,836,836,248
|
|
20240109,133000,10355402456,836,837,837,836,315
|
|
20240109,132900,10355139001,836,836,836,836,1604
|
|
20240109,132800,10353798057,836,837,837,836,11338
|
|
20240109,132700,10344319439,836,837,837,836,3038
|
|
20240109,132600,10341778461,836,836,837,836,2317
|
|
20240109,132500,10339841248,836,835,836,835,3847
|
|
20240109,132400,10336627391,836,836,838,836,5505
|
|
20240109,132300,10332025209,838,836,838,835,2113
|
|
20240109,132200,10330259533,836,838,838,836,5319
|
|
20240109,132100,10325810787,837,835,837,835,25672
|
|
20240109,132000,10304332084,836,836,836,835,23967
|
|
20240109,131900,10284308032,836,837,837,835,45302
|
|
20240109,131800,10246433691,837,837,837,836,12513
|
|
20240109,131700,10235962233,837,838,838,837,16281
|
|
20240109,131600,10222331813,838,839,839,837,6957
|
|
20240109,131500,10216499699,839,839,840,838,47655
|
|
20240109,131400,10176529857,840,841,841,839,22
|
|
20240109,131300,10176511385,840,839,840,839,2131
|
|
20240109,131200,10174723466,840,840,840,840,12636
|
|
20240109,131100,10164109226,840,841,841,840,1531
|
|
20240109,131000,10162823074,841,840,841,840,8184
|
|
20240109,130900,10155943334,841,839,841,839,410
|
|
20240109,130800,10155598833,839,841,844,839,29692
|
|
20240109,130700,10130653216,844,844,844,844,1
|
|
20240109,130600,10130652372,841,842,842,841,2092
|
|
20240109,130500,10128890909,841,842,842,841,3943
|
|
20240109,130400,10125573559,844,844,844,842,14
|
|
20240109,130300,10125561749,842,842,844,842,107
|
|
20240109,130200,10125471651,842,844,846,841,6727
|
|
20240109,130100,10119804381,845,845,846,844,2543
|
|
20240109,130000,10117655533,844,844,845,844,1000
|
|
20240109,125900,10116810615,845,842,845,842,1739
|
|
20240109,125800,10115342992,842,842,842,842,3
|
|
20240109,125700,10115340466,842,843,843,842,2004
|
|
20240109,125600,10113652994,842,844,844,842,2100
|
|
20240109,125500,10111884792,844,842,844,842,1904
|
|
20240109,125400,10110281584,844,842,844,842,494
|
|
20240109,125300,10109865622,842,842,842,842,3263
|
|
20240109,125200,10107118176,842,841,842,841,3338
|
|
20240109,125100,10104308343,841,841,842,841,5241
|
|
20240109,125000,10099900461,841,842,842,841,883
|
|
20240109,124900,10099157557,841,841,842,841,226
|
|
20240109,124800,10098967445,841,841,842,841,787
|
|
20240109,124700,10098305246,841,841,841,841,10043
|
|
20240109,124600,10089859083,841,841,841,841,8870
|
|
20240109,124500,10082399413,841,843,843,841,6187
|
|
20240109,124400,10077194279,842,842,842,841,9762
|
|
20240109,124300,10068975055,842,842,842,842,1096
|
|
20240109,124200,10068052223,842,842,842,842,1081
|
|
20240109,124100,10067142021,841,841,841,841,1230
|
|
20240109,124000,10066107591,842,842,842,842,4092
|
|
20240109,123900,10062662127,842,843,843,842,11474
|
|
20240109,123800,10052998889,842,841,843,841,1330
|
|
20240109,123700,10051879414,843,843,843,842,280
|
|
20240109,123600,10051643494,843,844,844,841,39
|
|
20240109,123500,10051610646,844,842,844,840,18804
|
|
20240109,123400,10035808298,842,842,842,841,12415
|
|
20240109,123300,10025362300,842,842,844,842,1441
|
|
20240109,123200,10024148898,842,844,844,842,11471
|
|
20240109,123100,10014490186,845,843,845,842,5535
|
|
20240109,123000,10009827936,843,844,844,842,3071
|
|
20240109,122900,10007239034,843,843,844,843,4543
|
|
20240109,122800,10003409185,843,844,845,843,1369
|
|
20240109,122700,10002253781,844,845,845,844,2762
|
|
20240109,122600,9999922194,845,843,845,843,3150
|
|
20240109,122500,9997262728,844,842,844,842,802
|
|
20240109,122400,9996587024,842,844,844,842,8901
|
|
20240109,122300,9989086298,844,845,847,844,14960
|
|
20240109,122200,9976454367,847,847,847,846,3572
|
|
20240109,122100,9973431816,846,849,849,846,6759
|
|
20240109,122000,9967708465,849,851,854,849,1960
|
|
20240109,121900,9966041189,851,850,855,849,8088
|
|
20240109,121800,9959144913,855,850,855,847,21270
|
|
20240109,121700,9941021315,853,854,855,850,33364
|
|
20240109,121600,9912551640,853,850,854,849,54691
|
|
20240109,121500,9866003408,849,850,850,849,10862
|
|
20240109,121400,9856779812,849,849,850,847,16793
|
|
20240109,121300,9842541245,850,853,854,848,34135
|
|
20240109,121200,9813517594,854,856,856,853,33185
|
|
20240109,121100,9785153081,855,851,856,850,105311
|
|
20240109,121000,9695235082,850,848,851,847,26629
|
|
20240109,120900,9672609310,848,845,848,845,7769
|
|
20240109,120800,9666022956,846,845,848,844,50026
|
|
20240109,120700,9623739972,848,843,849,841,35501
|
|
20240109,120600,9593704874,843,841,843,840,14421
|
|
20240109,120500,9581589027,842,842,843,842,7103
|
|
20240109,120400,9575608251,843,845,845,843,42
|
|
20240109,120300,9575572842,842,845,845,842,452
|
|
20240109,120200,9575192242,843,844,845,843,6431
|
|
20240109,120100,9569766908,845,843,845,843,6769
|
|
20240109,120000,9564054440,843,843,844,842,1221
|
|
20240109,115900,9563025134,842,843,844,842,6330
|
|
20240109,115800,9557687913,844,842,844,842,2716
|
|
20240109,115700,9555398384,840,840,840,840,0
|
|
20240109,115600,9555398384,840,841,841,840,14398
|
|
20240109,115500,9543291710,841,841,841,841,8998
|
|
20240109,115400,9535724392,841,840,841,840,1077
|
|
20240109,115300,9534818764,840,841,841,840,40799
|
|
20240109,115200,9500525885,842,842,842,842,21
|
|
20240109,115100,9500508203,842,844,845,842,2218
|
|
20240109,115000,9498640124,845,844,845,843,2139
|
|
20240109,114900,9496834820,844,843,844,842,5747
|
|
20240109,114800,9491991547,843,840,843,840,3359
|
|
20240109,114700,9489164522,840,840,840,840,11586
|
|
20240109,114600,9479432282,840,840,840,840,18839
|
|
20240109,114500,9463607522,840,841,842,840,1934
|
|
20240109,114400,9461981546,839,841,841,839,6806
|
|
20240109,114300,9456268263,841,842,842,841,1285
|
|
20240109,114200,9455187423,842,842,842,841,172
|
|
20240109,114100,9455042753,842,842,842,840,70
|
|
20240109,114000,9454983815,842,840,842,840,1151
|
|
20240109,113900,9454015641,839,840,840,839,8735
|
|
20240109,113800,9446678267,840,842,842,840,7596
|
|
20240109,113700,9440294824,842,842,842,841,4917
|
|
20240109,113600,9436159480,842,842,842,841,11088
|
|
20240109,113500,9426831848,842,841,842,841,4009
|
|
20240109,113400,9423458076,842,842,842,841,2762
|
|
20240109,113300,9421135052,842,842,842,842,287
|
|
20240109,113200,9420893398,842,842,842,840,485
|
|
20240109,113100,9420485030,842,841,842,840,734
|
|
20240109,113000,9419867949,841,842,842,840,3942
|
|
20240109,112900,9416552159,842,844,844,842,2054
|
|
20240109,112800,9414822063,844,844,844,840,11556
|
|
20240109,112700,9405095806,844,844,844,843,3164
|
|
20240109,112600,9402425443,844,845,845,843,5716
|
|
20240109,112500,9397606680,845,843,845,843,4465
|
|
20240109,112400,9393838457,843,842,843,841,5479
|
|
20240109,112300,9389220914,842,842,843,841,3037
|
|
20240109,112200,9386666759,842,842,842,841,1224
|
|
20240109,112100,9385637015,843,843,843,841,886
|
|
20240109,112000,9384891019,843,841,843,840,1232
|
|
20240109,111900,9383853814,842,843,843,840,5465
|
|
20240109,111800,9379251503,843,839,843,838,31148
|
|
20240109,111700,9353090197,838,840,840,838,8191
|
|
20240109,111600,9346219294,840,841,841,839,12856
|
|
20240109,111500,9335411150,841,840,841,840,3328
|
|
20240109,111400,9332615620,840,841,841,838,12827
|
|
20240109,111300,9321856942,840,838,841,838,1789
|
|
20240109,111200,9320357000,838,839,839,838,23114
|
|
20240109,111100,9300986441,839,840,840,839,15221
|
|
20240109,111000,9288207191,840,842,842,840,11350
|
|
20240109,110900,9278667755,842,842,842,841,7549
|
|
20240109,110800,9272314981,842,842,842,841,2436
|
|
20240109,110700,9270266175,842,842,842,841,6769
|
|
20240109,110600,9264573431,842,841,842,841,5379
|
|
20240109,110500,9260048381,842,841,842,841,4075
|
|
20240109,110400,9256617233,842,842,843,841,30229
|
|
20240109,110300,9231170923,841,841,842,841,13213
|
|
20240109,110200,9220058763,842,843,843,841,7939
|
|
20240109,110100,9213378392,843,842,843,842,487
|
|
20240109,110000,9212967896,843,840,843,840,9421
|
|
20240109,105900,9205042508,841,842,842,838,62861
|
|
20240109,105800,9152354124,839,838,842,837,29464
|
|
20240109,105700,9127662330,838,838,839,838,12944
|
|
20240109,105600,9116815079,839,839,841,838,13170
|
|
20240109,105500,9105766842,841,842,842,840,21705
|
|
20240109,105400,9087523199,841,843,843,841,13879
|
|
20240109,105300,9075833200,843,844,844,841,4982
|
|
20240109,105200,9071639323,844,844,845,841,53207
|
|
20240109,105100,9026840838,842,843,845,842,135823
|
|
20240109,105000,8912469830,845,843,845,843,10722
|
|
20240109,104900,8903429610,843,845,845,843,4975
|
|
20240109,104800,8899234226,845,844,846,844,2315
|
|
20240109,104700,8897279182,846,847,847,845,13522
|
|
20240109,104600,8885851393,847,842,847,842,12116
|
|
20240109,104500,8875649402,842,843,843,842,15837
|
|
20240109,104400,8862301493,842,846,846,842,39232
|
|
20240109,104300,8829256223,845,849,849,845,30531
|
|
20240109,104200,8803390172,849,850,851,847,18582
|
|
20240109,104100,8787614207,849,843,850,843,33833
|
|
20240109,104000,8758895882,846,846,847,843,10369
|
|
20240109,103900,8750134932,847,846,847,845,5392
|
|
20240109,103800,8745572673,847,846,847,846,4910
|
|
20240109,103700,8741416429,847,849,850,846,8341
|
|
20240109,103600,8734346424,850,847,850,846,9261
|
|
20240109,103500,8726494423,848,850,851,847,16968
|
|
20240109,103400,8712086973,849,851,851,846,19752
|
|
20240109,103300,8695306240,850,843,852,842,63071
|
|
20240109,103200,8641713815,843,842,843,840,1146
|
|
20240109,103100,8640748829,840,843,843,840,14680
|
|
20240109,103000,8628401532,843,841,843,840,4812
|
|
20240109,102900,8624350628,841,842,842,841,7136
|
|
20240109,102800,8618347286,841,845,845,840,29146
|
|
20240109,102700,8593824516,846,844,847,843,15304
|
|
20240109,102600,8580900951,844,841,844,840,29781
|
|
20240109,102500,8555848704,843,841,843,840,13543
|
|
20240109,102400,8544451356,843,840,843,840,8033
|
|
20240109,102300,8537699242,842,847,847,840,63549
|
|
20240109,102200,8484158149,847,848,848,845,13270
|
|
20240109,102100,8472931601,848,848,848,846,9412
|
|
20240109,102000,8464960195,848,847,848,845,20332
|
|
20240109,101900,8447764327,847,850,850,845,38896
|
|
20240109,101800,8414820443,850,850,850,848,6877
|
|
20240109,101700,8408977953,850,850,852,849,14173
|
|
20240109,101600,8396931857,850,855,858,847,58933
|
|
20240109,101500,8346719277,855,850,858,850,70563
|
|
20240109,101400,8286523300,851,852,852,849,41829
|
|
20240109,101300,8250936024,851,848,852,847,51422
|
|
20240109,101200,8207269340,847,846,848,846,59468
|
|
20240109,101100,8156865860,846,844,846,842,20862
|
|
20240109,101000,8139258423,844,845,846,842,30108
|
|
20240109,100900,8113847522,845,844,845,843,8337
|
|
20240109,100800,8106809822,844,843,844,842,11044
|
|
20240109,100700,8097502617,843,842,843,842,14714
|
|
20240109,100600,8085101142,843,843,843,842,9332
|
|
20240109,100500,8077239037,843,842,843,842,5334
|
|
20240109,100400,8072745591,843,843,844,842,16240
|
|
20240109,100300,8059058625,843,841,843,841,6204
|
|
20240109,100200,8053837865,841,840,841,838,14820
|
|
20240109,100100,8041389196,840,838,840,837,46938
|
|
20240109,100000,8001999220,839,838,839,837,11749
|
|
20240109,095900,7992155537,838,840,840,838,11448
|
|
20240109,095800,7982551309,840,838,840,837,11720
|
|
20240109,095700,7972720105,838,837,838,835,40237
|
|
20240109,095600,7939073093,837,841,841,837,29095
|
|
20240109,095500,7914683548,842,842,842,840,4130
|
|
20240109,095400,7911207894,842,841,842,839,5161
|
|
20240109,095300,7906867605,841,842,842,840,6274
|
|
20240109,095200,7901593854,841,841,842,839,18793
|
|
20240109,095100,7885790236,841,837,841,837,25230
|
|
20240109,095000,7864598720,837,840,840,835,67161
|
|
20240109,094900,7808378045,840,839,840,837,38533
|
|
20240109,094800,7776079387,839,840,840,838,37189
|
|
20240109,094700,7744864176,840,843,844,840,44618
|
|
20240109,094600,7707315300,844,847,848,844,36063
|
|
20240109,094500,7676774241,847,845,847,845,34895
|
|
20240109,094400,7647234958,846,844,846,843,15148
|
|
20240109,094300,7634453676,844,847,847,844,18166
|
|
20240109,094200,7619104710,847,845,848,843,25485
|
|
20240109,094100,7597531098,846,843,846,840,74193
|
|
20240109,094000,7535042997,844,842,844,841,27450
|
|
20240109,093900,7511919666,843,846,846,842,45726
|
|
20240109,093800,7473368374,846,846,847,842,95862
|
|
20240109,093700,7392384159,846,843,848,843,45108
|
|
20240109,093600,7354251127,843,838,846,838,107139
|
|
20240109,093500,7264034352,842,849,849,837,170541
|
|
20240109,093400,7120170065,848,849,850,847,60836
|
|
20240109,093300,7068547579,849,856,856,847,171467
|
|
20240109,093200,6922721599,856,859,862,851,174917
|
|
20240109,093100,6772977217,860,861,861,859,31375
|
|
20240109,093000,6745999501,860,861,862,859,32842
|
|
20240109,092900,6717737757,862,866,866,857,62380
|
|
20240109,092800,6664048133,866,864,867,863,38631
|
|
20240109,092700,6630612533,864,863,864,856,169283
|
|
20240109,092600,6485042004,863,865,867,862,27462
|
|
20240109,092500,6461312186,865,870,870,863,67474
|
|
20240109,092400,6402935880,870,871,872,869,25031
|
|
20240109,092300,6381139102,871,867,871,864,74115
|
|
20240109,092200,6316884744,867,875,875,865,71106
|
|
20240109,092100,6254920632,875,876,877,873,46109
|
|
20240109,092000,6214592500,874,875,878,873,136486
|
|
20240109,091900,6095025530,875,873,877,869,77709
|
|
20240109,091800,6027114494,873,873,875,864,123203
|
|
20240109,091700,5919827910,873,874,874,871,72801
|
|
20240109,091600,5856261001,874,874,875,870,88738
|
|
20240109,091500,5778748603,875,864,875,863,89179
|
|
20240109,091400,5701044901,865,864,867,861,91504
|
|
20240109,091300,5622086653,864,868,870,863,106052
|
|
20240109,091200,5530089212,868,873,873,865,81077
|
|
20240109,091100,5459725368,873,871,873,861,267553
|
|
20240109,091000,5228204431,871,876,876,869,196231
|
|
20240109,090900,5057259375,876,877,878,874,131528
|
|
20240109,090800,4942054108,878,880,880,873,188890
|
|
20240109,090700,4776398478,879,877,881,861,225438
|
|
20240109,090600,4580000595,876,884,888,876,293347
|
|
20240109,090500,4321383804,885,897,897,882,271896
|
|
20240109,090400,4079845105,897,900,900,883,413809
|
|
20240109,090300,3711181666,900,895,910,886,652733
|
|
20240109,090200,3124882954,897,897,903,883,657994
|
|
20240109,090100,2536163634,897,900,920,887,1313881
|
|
20240109,090000,1348337054,900,871,900,862,1534329
|