622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,191900,1498542266,813,813,813,813,71371
|
|
20240110,191800,1498542266,813,813,813,813,0
|
|
20240110,191700,1498542266,813,813,813,813,0
|
|
20240110,191600,1498542266,813,813,813,813,0
|
|
20240110,191500,1498542266,813,813,813,813,0
|
|
20240110,191400,1498542266,813,813,813,813,0
|
|
20240110,191300,1498542266,813,813,813,813,0
|
|
20240110,191200,1498542266,813,813,813,813,0
|
|
20240110,191100,1498542266,813,813,813,813,0
|
|
20240110,191000,1498542266,813,813,813,813,0
|
|
20240110,190900,1498542266,813,813,813,813,0
|
|
20240110,190800,1498542266,813,813,813,813,0
|
|
20240110,190700,1498542266,813,813,813,813,0
|
|
20240110,190600,1498542266,813,813,813,813,0
|
|
20240110,190500,1498542266,813,813,813,813,0
|
|
20240110,190400,1498542266,813,813,813,813,0
|
|
20240110,190300,1498542266,813,813,813,813,0
|
|
20240110,190200,1498542266,813,813,813,813,0
|
|
20240110,190100,1498542266,813,813,813,813,0
|
|
20240110,190000,1498542266,813,813,813,813,0
|
|
20240110,185900,1498542266,813,813,813,813,0
|
|
20240110,185800,1498542266,813,813,813,813,0
|
|
20240110,185700,1498542266,813,813,813,813,0
|
|
20240110,185600,1498542266,813,813,813,813,0
|
|
20240110,185500,1498542266,813,813,813,813,0
|
|
20240110,185400,1498542266,813,813,813,813,0
|
|
20240110,185300,1498542266,813,813,813,813,0
|
|
20240110,185200,1498542266,813,813,813,813,0
|
|
20240110,185100,1498542266,813,813,813,813,0
|
|
20240110,185000,1498542266,813,813,813,813,0
|
|
20240110,184900,1498542266,813,813,813,813,71371
|
|
20240110,184800,1498542266,813,813,813,813,0
|
|
20240110,184700,1498542266,813,813,813,813,0
|
|
20240110,184600,1498542266,813,813,813,813,0
|
|
20240110,184500,1498542266,813,813,813,813,0
|
|
20240110,184400,1498542266,813,813,813,813,0
|
|
20240110,184300,1498542266,813,813,813,813,0
|
|
20240110,184200,1498542266,813,813,813,813,0
|
|
20240110,184100,1498542266,813,813,813,813,0
|
|
20240110,184000,1498542266,813,813,813,813,0
|
|
20240110,183900,1498542266,813,813,813,813,0
|
|
20240110,183800,1498542266,813,813,813,813,0
|
|
20240110,183700,1498542266,813,813,813,813,0
|
|
20240110,183600,1498542266,813,813,813,813,0
|
|
20240110,183500,1498542266,813,813,813,813,0
|
|
20240110,183400,1498542266,813,813,813,813,0
|
|
20240110,183300,1498542266,813,813,813,813,0
|
|
20240110,183200,1498542266,813,813,813,813,0
|
|
20240110,183100,1498542266,813,813,813,813,0
|
|
20240110,183000,1498542266,813,813,813,813,0
|
|
20240110,182900,1498542266,813,813,813,813,0
|
|
20240110,182800,1498542266,813,813,813,813,0
|
|
20240110,182700,1498542266,813,813,813,813,0
|
|
20240110,182600,1498542266,813,813,813,813,0
|
|
20240110,182500,1498542266,813,813,813,813,0
|
|
20240110,182400,1498542266,813,813,813,813,0
|
|
20240110,182300,1498542266,813,813,813,813,0
|
|
20240110,182200,1498542266,813,813,813,813,0
|
|
20240110,182100,1498542266,813,813,813,813,0
|
|
20240110,182000,1498542266,813,813,813,813,0
|
|
20240110,181900,1498542266,813,813,813,813,71371
|
|
20240110,181800,1498542266,813,813,813,813,0
|
|
20240110,181700,1498542266,813,813,813,813,0
|
|
20240110,181600,1498542266,813,813,813,813,0
|
|
20240110,181500,1498542266,813,813,813,813,0
|
|
20240110,181400,1498542266,813,813,813,813,0
|
|
20240110,181300,1498542266,813,813,813,813,0
|
|
20240110,181200,1498542266,813,813,813,813,0
|
|
20240110,181100,1498542266,813,813,813,813,0
|
|
20240110,181000,1498542266,813,813,813,813,0
|
|
20240110,180900,1498542266,813,813,813,813,0
|
|
20240110,180800,1498542266,813,813,813,813,0
|
|
20240110,180700,1498542266,813,813,813,813,0
|
|
20240110,180600,1498542266,813,813,813,813,0
|
|
20240110,180500,1498542266,813,813,813,813,0
|
|
20240110,180400,1498542266,813,813,813,813,0
|
|
20240110,180300,1498542266,813,813,813,813,0
|
|
20240110,180200,1498542266,813,813,813,813,0
|
|
20240110,180100,1498542266,813,813,813,813,0
|
|
20240110,180000,1498542266,813,813,813,813,0
|
|
20240110,175900,1498542266,813,813,813,813,0
|
|
20240110,175800,1498542266,813,813,813,813,0
|
|
20240110,175700,1498542266,813,813,813,813,0
|
|
20240110,175600,1498542266,813,813,813,813,0
|
|
20240110,175500,1498542266,813,813,813,813,0
|
|
20240110,175400,1498542266,813,813,813,813,0
|
|
20240110,175300,1498542266,813,813,813,813,0
|
|
20240110,175200,1498542266,813,813,813,813,0
|
|
20240110,175100,1498542266,813,813,813,813,0
|
|
20240110,175000,1498542266,813,813,813,813,0
|
|
20240110,174900,1498542266,813,813,813,813,71371
|
|
20240110,174800,1498542266,813,813,813,813,0
|
|
20240110,174700,1498542266,813,813,813,813,0
|
|
20240110,174600,1498542266,813,813,813,813,0
|
|
20240110,174500,1498542266,813,813,813,813,0
|
|
20240110,174400,1498542266,813,813,813,813,0
|
|
20240110,174300,1498542266,813,813,813,813,0
|
|
20240110,174200,1498542266,813,813,813,813,0
|
|
20240110,174100,1498542266,813,813,813,813,0
|
|
20240110,174000,1498542266,813,813,813,813,0
|
|
20240110,173900,1498542266,813,813,813,813,0
|
|
20240110,173800,1498542266,813,813,813,813,0
|
|
20240110,173700,1498542266,813,813,813,813,0
|
|
20240110,173600,1498542266,813,813,813,813,0
|
|
20240110,173500,1498542266,813,813,813,813,0
|
|
20240110,173400,1498542266,813,813,813,813,0
|
|
20240110,173300,1498542266,813,813,813,813,0
|
|
20240110,173200,1498542266,813,813,813,813,0
|
|
20240110,173100,1498542266,813,813,813,813,0
|
|
20240110,173000,1498542266,813,813,813,813,0
|
|
20240110,172900,1498542266,813,813,813,813,0
|
|
20240110,172800,1498542266,813,813,813,813,0
|
|
20240110,172700,1498542266,813,813,813,813,0
|
|
20240110,172600,1498542266,813,813,813,813,0
|
|
20240110,172500,1498542266,813,813,813,813,0
|
|
20240110,172400,1498542266,813,813,813,813,0
|
|
20240110,172300,1498542266,813,813,813,813,0
|
|
20240110,172200,1498542266,813,813,813,813,0
|
|
20240110,172100,1498542266,813,813,813,813,0
|
|
20240110,172000,1498542266,813,813,813,813,0
|
|
20240110,171900,1498542266,813,813,813,813,71371
|
|
20240110,171800,1498542266,813,813,813,813,0
|
|
20240110,171700,1498542266,813,813,813,813,0
|
|
20240110,171600,1498542266,813,813,813,813,0
|
|
20240110,171500,1498542266,813,813,813,813,0
|
|
20240110,171400,1498542266,813,813,813,813,0
|
|
20240110,171300,1498542266,813,813,813,813,0
|
|
20240110,171200,1498542266,813,813,813,813,0
|
|
20240110,171100,1498542266,813,813,813,813,0
|
|
20240110,171000,1498542266,813,813,813,813,0
|
|
20240110,170900,1498542266,813,813,813,813,0
|
|
20240110,170800,1498542266,813,813,813,813,0
|
|
20240110,170700,1498542266,813,813,813,813,0
|
|
20240110,170600,1498542266,813,813,813,813,0
|
|
20240110,170500,1498542266,813,813,813,813,0
|
|
20240110,170400,1498542266,813,813,813,813,0
|
|
20240110,170300,1498542266,813,813,813,813,0
|
|
20240110,170200,1498542266,813,813,813,813,0
|
|
20240110,170100,1498542266,813,813,813,813,0
|
|
20240110,170000,1498542266,813,813,813,813,0
|
|
20240110,165900,1498542266,813,813,813,813,0
|
|
20240110,165800,1498542266,813,813,813,813,0
|
|
20240110,165700,1498542266,813,813,813,813,0
|
|
20240110,165600,1498542266,813,813,813,813,0
|
|
20240110,165500,1498542266,813,813,813,813,0
|
|
20240110,165400,1498542266,813,813,813,813,0
|
|
20240110,165300,1498542266,813,813,813,813,0
|
|
20240110,165200,1498542266,813,813,813,813,0
|
|
20240110,165100,1498542266,813,813,813,813,0
|
|
20240110,165000,1498542266,813,813,813,813,0
|
|
20240110,164900,1498542266,813,813,813,813,71371
|
|
20240110,164800,1498542266,813,813,813,813,0
|
|
20240110,164700,1498542266,813,813,813,813,0
|
|
20240110,164600,1498542266,813,813,813,813,0
|
|
20240110,164500,1498542266,813,813,813,813,0
|
|
20240110,164400,1498542266,813,813,813,813,0
|
|
20240110,164300,1498542266,813,813,813,813,0
|
|
20240110,164200,1498542266,813,813,813,813,0
|
|
20240110,164100,1498542266,813,813,813,813,0
|
|
20240110,164000,1498542266,813,813,813,813,0
|
|
20240110,163900,1498542266,813,813,813,813,0
|
|
20240110,163800,1498542266,813,813,813,813,0
|
|
20240110,163700,1498542266,813,813,813,813,0
|
|
20240110,163600,1498542266,813,813,813,813,0
|
|
20240110,163500,1498542266,813,813,813,813,0
|
|
20240110,163400,1498542266,813,813,813,813,0
|
|
20240110,163300,1498542266,813,813,813,813,0
|
|
20240110,163200,1498542266,813,813,813,813,0
|
|
20240110,163100,1498542266,813,813,813,813,0
|
|
20240110,163000,1498542266,813,813,813,813,0
|
|
20240110,162900,1498542266,813,813,813,813,0
|
|
20240110,162800,1498542266,813,813,813,813,0
|
|
20240110,162700,1498542266,813,813,813,813,0
|
|
20240110,162600,1498542266,813,813,813,813,0
|
|
20240110,162500,1498542266,813,813,813,813,0
|
|
20240110,162400,1498542266,813,813,813,813,0
|
|
20240110,162300,1498542266,813,813,813,813,0
|
|
20240110,162200,1498542266,813,813,813,813,0
|
|
20240110,162100,1498542266,813,813,813,813,0
|
|
20240110,162000,1498542266,813,813,813,813,0
|
|
20240110,161900,1498542266,813,813,813,813,71371
|
|
20240110,161800,1498542266,813,813,813,813,0
|
|
20240110,161700,1498542266,813,813,813,813,0
|
|
20240110,161600,1498542266,813,813,813,813,0
|
|
20240110,161500,1498542266,813,813,813,813,0
|
|
20240110,161400,1498542266,813,813,813,813,0
|
|
20240110,161300,1498542266,813,813,813,813,0
|
|
20240110,161200,1498542266,813,813,813,813,0
|
|
20240110,161100,1498542266,813,813,813,813,0
|
|
20240110,161000,1498542266,813,813,813,813,0
|
|
20240110,160900,1498542266,813,813,813,813,0
|
|
20240110,160800,1498542266,813,813,813,813,0
|
|
20240110,160700,1498542266,813,813,813,813,0
|
|
20240110,160600,1498542266,813,813,813,813,0
|
|
20240110,160500,1498542266,813,813,813,813,0
|
|
20240110,160400,1498542266,813,813,813,813,0
|
|
20240110,160300,1498542266,813,813,813,813,0
|
|
20240110,160200,1498542266,813,813,813,813,0
|
|
20240110,160100,1498542266,813,813,813,813,0
|
|
20240110,160000,1498542266,813,813,813,813,0
|
|
20240110,155900,1498542266,813,813,813,813,0
|
|
20240110,155800,1498542266,813,813,813,813,0
|
|
20240110,155700,1498542266,813,813,813,813,0
|
|
20240110,155600,1498542266,813,813,813,813,0
|
|
20240110,155500,1498542266,813,813,813,813,0
|
|
20240110,155400,1498542266,813,813,813,813,0
|
|
20240110,155300,1498542266,813,813,813,813,0
|
|
20240110,155200,1498542266,813,813,813,813,0
|
|
20240110,155100,1498542266,813,813,813,813,0
|
|
20240110,155000,1498542266,813,813,813,813,0
|
|
20240110,154900,1498542266,813,813,813,813,71371
|
|
20240110,154800,1498542266,813,813,813,813,0
|
|
20240110,154700,1498542266,813,813,813,813,0
|
|
20240110,154600,1498542266,813,813,813,813,0
|
|
20240110,154500,1498542266,813,813,813,813,0
|
|
20240110,154400,1498542266,813,813,813,813,0
|
|
20240110,154300,1498542266,813,813,813,813,0
|
|
20240110,154200,1498542266,813,813,813,813,0
|
|
20240110,154100,1498542266,813,813,813,813,0
|
|
20240110,154000,1498542266,813,813,813,813,0
|
|
20240110,153900,1498542266,813,813,813,813,0
|
|
20240110,153800,1498542266,813,813,813,813,0
|
|
20240110,153700,1498542266,813,813,813,813,0
|
|
20240110,153600,1498542266,813,813,813,813,0
|
|
20240110,153500,1498542266,813,813,813,813,0
|
|
20240110,153400,1498542266,813,813,813,813,0
|
|
20240110,153300,1498542266,813,813,813,813,0
|
|
20240110,153200,1498542266,813,813,813,813,0
|
|
20240110,153100,1498542266,813,813,813,813,0
|
|
20240110,153000,1498542266,813,813,813,813,71371
|
|
20240110,152900,1440517643,817,817,817,817,0
|
|
20240110,152800,1440517643,817,817,817,817,0
|
|
20240110,152700,1440517643,817,817,817,817,0
|
|
20240110,152600,1440517643,817,817,817,817,0
|
|
20240110,152500,1440517643,817,817,817,817,0
|
|
20240110,152400,1440517643,817,817,817,817,0
|
|
20240110,152300,1440517643,817,817,817,817,0
|
|
20240110,152200,1440517643,817,817,817,817,0
|
|
20240110,152100,1440517643,817,817,817,817,0
|
|
20240110,152000,1440517643,817,817,817,817,0
|
|
20240110,151900,1440517643,817,817,818,817,2064
|
|
20240110,151800,1438831322,817,816,817,816,1665
|
|
20240110,151700,1437471186,817,817,817,816,5286
|
|
20240110,151600,1433155983,817,817,818,817,6423
|
|
20240110,151500,1427908367,818,817,818,817,3301
|
|
20240110,151400,1425209668,816,816,817,816,2304
|
|
20240110,151300,1423329090,817,817,817,816,3484
|
|
20240110,151200,1420483601,816,818,819,816,18708
|
|
20240110,151100,1405198235,818,819,819,818,10448
|
|
20240110,151000,1396647758,819,819,820,819,6020
|
|
20240110,150900,1391717374,819,821,821,819,2934
|
|
20240110,150800,1389312579,821,820,821,820,209
|
|
20240110,150700,1389141190,821,821,821,819,1568
|
|
20240110,150600,1387855776,821,820,821,819,3933
|
|
20240110,150500,1384628673,820,820,820,820,61
|
|
20240110,150400,1384578653,821,819,821,819,4813
|
|
20240110,150300,1380632454,820,821,821,820,83
|
|
20240110,150200,1380564393,820,820,821,820,11928
|
|
20240110,150100,1370783428,820,820,821,820,3175
|
|
20240110,150000,1368179924,822,821,822,820,5856
|
|
20240110,145900,1363373145,821,822,822,821,2004
|
|
20240110,145800,1361727857,822,822,822,822,6
|
|
20240110,145700,1361722925,822,822,823,822,348
|
|
20240110,145600,1361436866,823,823,823,823,615
|
|
20240110,145500,1360930721,822,821,822,821,1508
|
|
20240110,145400,1359691559,821,821,821,821,4
|
|
20240110,145300,1359688275,821,821,821,821,7
|
|
20240110,145200,1359682528,821,821,821,821,19
|
|
20240110,145100,1359666929,821,819,821,819,4800
|
|
20240110,145000,1355730943,819,820,820,819,508
|
|
20240110,144900,1355314387,819,820,820,819,1462
|
|
20240110,144800,1354117006,820,820,820,820,5
|
|
20240110,144700,1354112906,820,820,820,820,52
|
|
20240110,144600,1354070266,820,819,820,819,1113
|
|
20240110,144500,1353158606,820,820,820,820,17
|
|
20240110,144400,1353144666,821,820,821,819,173
|
|
20240110,144300,1353002753,822,820,822,819,5221
|
|
20240110,144200,1348725517,823,822,823,821,928
|
|
20240110,144100,1347962700,822,821,822,820,784
|
|
20240110,144000,1347319204,822,821,822,821,327
|
|
20240110,143900,1347050453,820,820,820,820,47
|
|
20240110,143800,1347011913,819,819,820,819,21460
|
|
20240110,143700,1329436172,819,820,820,819,16
|
|
20240110,143600,1329423054,820,820,820,820,305
|
|
20240110,143500,1329172954,821,821,821,821,15
|
|
20240110,143400,1329160639,821,821,821,820,2733
|
|
20240110,143300,1326916866,820,820,821,820,2134
|
|
20240110,143200,1325166981,820,821,821,820,6480
|
|
20240110,143100,1319853319,821,821,821,820,185
|
|
20240110,143000,1319701576,821,821,821,820,585
|
|
20240110,142900,1319221791,821,821,821,820,923
|
|
20240110,142800,1318464858,821,821,821,821,96
|
|
20240110,142700,1318386042,821,821,821,821,112
|
|
20240110,142600,1318294090,820,820,821,820,8224
|
|
20240110,142500,1311550406,820,820,821,820,6611
|
|
20240110,142400,1306129370,819,819,819,819,2627
|
|
20240110,142300,1303977857,819,819,819,819,72
|
|
20240110,142200,1303918889,820,819,820,818,998
|
|
20240110,142100,1303102376,820,819,820,818,1908
|
|
20240110,142000,1301538966,819,820,820,819,733
|
|
20240110,141900,1300938635,819,820,820,819,9111
|
|
20240110,141800,1293476725,818,820,820,817,24848
|
|
20240110,141700,1273159969,820,820,820,820,4
|
|
20240110,141600,1273156689,820,819,820,819,12
|
|
20240110,141500,1273146857,818,819,820,818,2420
|
|
20240110,141400,1271167279,818,821,821,818,3505
|
|
20240110,141300,1268299808,819,821,821,819,10949
|
|
20240110,141200,1259332046,821,820,821,820,604
|
|
20240110,141100,1258836762,820,821,821,820,104
|
|
20240110,141000,1258751478,819,821,821,819,403
|
|
20240110,140900,1258421415,821,821,821,821,4
|
|
20240110,140800,1258418131,821,821,821,821,153
|
|
20240110,140700,1258292518,821,821,821,821,24
|
|
20240110,140600,1258272814,821,819,821,819,397
|
|
20240110,140500,1257947609,820,820,820,820,3
|
|
20240110,140400,1257945149,820,820,820,820,31
|
|
20240110,140300,1257919729,821,821,821,819,2994
|
|
20240110,140200,1255467395,821,820,821,820,103
|
|
20240110,140100,1255382932,821,821,821,821,4
|
|
20240110,140000,1255379648,822,820,822,819,3781
|
|
20240110,135900,1252278744,819,821,822,819,16391
|
|
20240110,135800,1238836278,823,823,823,823,4
|
|
20240110,135700,1238832986,821,823,823,821,83
|
|
20240110,135600,1238764837,821,821,821,821,1431
|
|
20240110,135500,1237589986,821,822,822,821,2192
|
|
20240110,135400,1235790250,822,822,822,822,108
|
|
20240110,135300,1235701474,823,823,823,823,1004
|
|
20240110,135200,1234875182,823,823,823,822,171
|
|
20240110,135100,1234734452,823,823,823,823,129
|
|
20240110,135000,1234628285,823,822,823,822,9
|
|
20240110,134900,1234620883,822,823,823,822,1220
|
|
20240110,134800,1233618023,823,822,823,822,54
|
|
20240110,134700,1233573631,823,823,823,823,7
|
|
20240110,134600,1233567870,823,822,823,822,1863
|
|
20240110,134500,1232036480,822,822,822,822,6
|
|
20240110,134400,1232031548,822,821,822,821,20
|
|
20240110,134300,1232015109,822,823,823,822,5014
|
|
20240110,134200,1227888597,822,823,823,822,6161
|
|
20240110,134100,1222824241,822,822,822,822,3919
|
|
20240110,134000,1219602823,822,822,822,822,5063
|
|
20240110,133900,1215441037,822,822,822,822,654
|
|
20240110,133800,1214903449,822,821,822,821,342
|
|
20240110,133700,1214622583,821,822,822,821,404
|
|
20240110,133600,1214290896,822,822,822,822,33
|
|
20240110,133500,1214263770,821,821,822,821,5080
|
|
20240110,133400,1210093086,821,821,821,821,3
|
|
20240110,133300,1210090623,819,820,820,819,14908
|
|
20240110,133200,1197870379,821,823,823,821,5739
|
|
20240110,133100,1193158654,822,822,822,822,3133
|
|
20240110,133000,1190583328,822,822,822,821,913
|
|
20240110,132900,1189833185,821,822,822,821,14
|
|
20240110,132800,1189821688,822,822,822,822,871
|
|
20240110,132700,1189105726,822,821,822,821,840
|
|
20240110,132600,1188416081,821,821,822,821,884
|
|
20240110,132500,1187690313,822,822,822,822,56
|
|
20240110,132400,1187644281,820,822,822,820,5
|
|
20240110,132300,1187640173,822,820,822,820,84
|
|
20240110,132200,1187571285,820,821,822,820,814
|
|
20240110,132100,1186903425,821,822,822,821,45
|
|
20240110,132000,1186866447,822,822,822,822,4
|
|
20240110,131900,1186863159,822,822,822,822,614
|
|
20240110,131800,1186358451,821,821,821,821,5308
|
|
20240110,131700,1182000583,821,821,821,821,65
|
|
20240110,131600,1181947218,820,821,821,819,1192
|
|
20240110,131500,1180970686,821,820,821,820,897
|
|
20240110,131400,1180234886,820,820,821,820,2176
|
|
20240110,131300,1178450490,820,820,821,820,1026
|
|
20240110,131200,1177609166,819,821,821,819,5449
|
|
20240110,131100,1173146429,821,819,821,819,290
|
|
20240110,131000,1172908909,820,821,821,820,5837
|
|
20240110,130900,1168122565,821,821,821,821,7
|
|
20240110,130800,1168116818,821,821,822,820,521
|
|
20240110,130700,1167689295,822,821,822,821,748
|
|
20240110,130600,1167075186,820,821,821,820,114
|
|
20240110,130500,1166981655,821,820,821,820,2051
|
|
20240110,130400,1165299825,820,820,820,820,3
|
|
20240110,130300,1165297365,820,820,820,820,4
|
|
20240110,130200,1165294085,819,820,820,819,126
|
|
20240110,130100,1165190824,820,820,820,819,771
|
|
20240110,130000,1164558804,819,819,819,819,4754
|
|
20240110,125900,1160665278,819,820,820,819,3338
|
|
20240110,125800,1157931059,820,820,820,820,61
|
|
20240110,125700,1157881039,820,819,820,818,855
|
|
20240110,125600,1157180794,818,818,819,818,3339
|
|
20240110,125500,1154447834,819,820,820,819,1530
|
|
20240110,125400,1153194710,820,820,820,819,187
|
|
20240110,125300,1153041531,820,819,820,818,1402
|
|
20240110,125200,1151893280,820,820,820,820,19
|
|
20240110,125100,1151877700,820,819,820,818,5940
|
|
20240110,125000,1147016679,818,818,819,818,8748
|
|
20240110,124900,1139858969,819,820,820,819,22990
|
|
20240110,124800,1121023969,820,820,820,819,583
|
|
20240110,124700,1120545919,820,820,821,820,488
|
|
20240110,124600,1120145756,820,821,821,820,3168
|
|
20240110,124500,1117547945,820,822,822,820,566
|
|
20240110,124400,1117083551,821,821,821,820,520
|
|
20240110,124300,1116657049,820,820,821,820,4604
|
|
20240110,124200,1112881765,821,820,821,820,4222
|
|
20240110,124100,1109419191,821,821,821,820,3636
|
|
20240110,124000,1106434036,821,820,822,820,1488
|
|
20240110,123900,1105213468,822,820,822,819,3003
|
|
20240110,123800,1102751757,822,822,822,820,91642
|
|
20240110,123700,1027552017,822,823,824,822,9605
|
|
20240110,123600,1019653299,824,824,824,824,2903
|
|
20240110,123500,1017261227,824,824,824,824,1004
|
|
20240110,123400,1016433931,824,823,824,823,1025
|
|
20240110,123300,1015590331,823,824,824,823,3455
|
|
20240110,123200,1012745111,824,824,824,823,2066
|
|
20240110,123100,1011044787,823,822,823,822,3396
|
|
20240110,123000,1008251879,824,822,824,822,377
|
|
20240110,122900,1007941975,822,823,824,822,20455
|
|
20240110,122800,991121472,825,825,825,825,298
|
|
20240110,122700,990875622,825,824,825,824,4005
|
|
20240110,122600,987575498,824,823,824,823,1260
|
|
20240110,122500,986538513,824,824,824,824,503
|
|
20240110,122400,986124041,824,824,824,824,73
|
|
20240110,122300,986063889,824,824,824,822,3968
|
|
20240110,122200,982798737,824,824,824,824,3
|
|
20240110,122100,982796265,824,824,824,824,4
|
|
20240110,122000,982792969,824,824,824,824,3
|
|
20240110,121900,982790497,824,824,824,824,4
|
|
20240110,121800,982787201,824,823,824,823,1115
|
|
20240110,121700,981868944,824,823,824,823,103
|
|
20240110,121600,981784172,823,824,824,823,21
|
|
20240110,121500,981766878,824,822,824,822,205
|
|
20240110,121400,981598358,822,822,822,822,2844
|
|
20240110,121300,979260590,822,822,822,822,1956
|
|
20240110,121200,977652758,822,823,824,822,10156
|
|
20240110,121100,969303392,823,825,825,823,303
|
|
20240110,121000,969054017,823,823,825,823,4535
|
|
20240110,120900,965318603,824,824,824,822,225
|
|
20240110,120800,965133603,824,823,824,823,10449
|
|
20240110,120700,956534072,824,824,824,824,183
|
|
20240110,120600,956383280,824,825,825,824,14
|
|
20240110,120500,956371741,825,825,825,825,4
|
|
20240110,120400,956368441,825,825,825,825,4
|
|
20240110,120300,956365141,824,825,825,824,17
|
|
20240110,120200,956351130,825,825,825,825,4
|
|
20240110,120100,956347830,825,825,825,825,518
|
|
20240110,120000,955920480,824,824,824,824,562
|
|
20240110,115900,955457392,824,825,825,824,24
|
|
20240110,115800,955437612,825,824,825,824,175
|
|
20240110,115700,955293408,824,823,824,822,47
|
|
20240110,115600,955254732,823,823,824,823,2236
|
|
20240110,115500,953414499,823,824,824,823,7
|
|
20240110,115400,953408735,824,822,824,822,176
|
|
20240110,115300,953263715,822,824,824,822,520
|
|
20240110,115200,952836265,823,824,824,823,1008
|
|
20240110,115100,952006673,824,822,824,822,489
|
|
20240110,115000,951604607,824,823,824,823,7
|
|
20240110,114900,951598842,822,825,825,822,14343
|
|
20240110,114800,939808123,824,822,825,822,1638
|
|
20240110,114700,938459285,822,825,825,822,553
|
|
20240110,114600,938004292,825,823,825,823,1288
|
|
20240110,114500,936943260,824,824,825,824,18
|
|
20240110,114400,936928424,825,825,825,822,3783
|
|
20240110,114300,933816507,825,825,825,825,34
|
|
20240110,114200,933788457,825,823,825,823,505
|
|
20240110,114100,933372832,824,825,825,824,2104
|
|
20240110,114000,931639122,825,824,825,824,37
|
|
20240110,113900,931608630,824,825,825,824,54
|
|
20240110,113800,931564090,825,825,825,825,536
|
|
20240110,113700,931121890,825,824,825,824,16
|
|
20240110,113600,931108701,823,825,825,823,10
|
|
20240110,113500,931100463,824,825,825,824,103
|
|
20240110,113400,931015588,824,825,825,824,75
|
|
20240110,113300,930953784,824,825,825,824,505
|
|
20240110,113200,930537161,825,825,825,821,6246
|
|
20240110,113100,925404004,825,822,825,822,1361
|
|
20240110,113000,924285250,822,823,825,822,2156
|
|
20240110,112900,922510858,822,823,823,822,795
|
|
20240110,112800,921856577,822,822,822,821,7802
|
|
20240110,112700,915443336,821,822,824,821,24364
|
|
20240110,112600,895416140,822,824,824,822,31345
|
|
20240110,112500,869609658,825,825,825,825,277
|
|
20240110,112400,869381133,824,825,825,824,541
|
|
20240110,112300,868935346,824,824,825,824,3644
|
|
20240110,112200,865932684,824,825,825,824,10
|
|
20240110,112100,865924435,825,824,825,824,1537
|
|
20240110,112000,864657843,824,827,827,824,18840
|
|
20240110,111900,849102223,829,827,829,827,37
|
|
20240110,111800,849071616,827,827,829,827,861
|
|
20240110,111700,848359561,827,828,828,827,3491
|
|
20240110,111600,845469373,828,828,828,828,308
|
|
20240110,111500,845214349,828,829,829,828,109
|
|
20240110,111400,845123992,828,829,829,828,304
|
|
20240110,111300,844872276,828,829,830,828,4429
|
|
20240110,111200,841199077,829,829,829,829,600
|
|
20240110,111100,840701677,829,829,829,828,1494
|
|
20240110,111000,839463218,828,827,828,827,1879
|
|
20240110,110900,837907506,828,827,828,826,67
|
|
20240110,110800,837852086,826,828,828,826,667
|
|
20240110,110700,837299872,826,827,827,826,292
|
|
20240110,110600,837058391,827,827,827,825,1107
|
|
20240110,110500,836145098,825,827,827,825,546
|
|
20240110,110400,835693598,827,826,827,825,86
|
|
20240110,110300,835622638,825,825,827,825,7
|
|
20240110,110200,835616855,825,825,827,824,10967
|
|
20240110,110100,826577287,827,825,827,825,94
|
|
20240110,110000,826499729,825,825,827,825,8
|
|
20240110,105900,826493119,825,825,828,825,31
|
|
20240110,105800,826467460,825,825,828,824,4114
|
|
20240110,105700,823068310,825,829,830,824,34471
|
|
20240110,105600,794617170,828,830,830,828,6
|
|
20240110,105500,794612192,830,826,830,825,1323
|
|
20240110,105400,793517751,825,828,828,825,20552
|
|
20240110,105300,776522071,828,829,830,828,397
|
|
20240110,105200,776193346,828,830,830,828,287
|
|
20240110,105100,775955351,830,830,830,830,834
|
|
20240110,105000,775263131,830,830,831,829,20
|
|
20240110,104900,775246532,831,831,831,831,7
|
|
20240110,104800,775240715,830,831,831,830,20
|
|
20240110,104700,775224106,832,832,832,832,14
|
|
20240110,104600,775212458,832,832,832,830,6
|
|
20240110,104500,775207468,832,832,832,830,1123
|
|
20240110,104400,774275366,831,833,833,831,27
|
|
20240110,104300,774252897,831,832,833,829,4046
|
|
20240110,104200,770887592,832,833,833,832,1278
|
|
20240110,104100,769823151,832,833,833,832,2953
|
|
20240110,104000,767364787,832,832,832,830,20233
|
|
20240110,103900,750532591,831,830,831,830,173
|
|
20240110,103800,750388855,830,830,831,830,754
|
|
20240110,103700,749763031,830,831,831,830,95
|
|
20240110,103600,749684125,831,832,832,831,14
|
|
20240110,103500,749672487,830,830,830,828,10457
|
|
20240110,103400,741006356,828,832,832,828,4981
|
|
20240110,103300,736865449,832,831,832,831,34
|
|
20240110,103200,736837173,832,829,832,827,4453
|
|
20240110,103100,733139560,829,830,830,829,402
|
|
20240110,103000,732806301,828,828,830,828,699
|
|
20240110,102900,732227281,831,831,831,831,25
|
|
20240110,102800,732206506,832,828,832,828,405
|
|
20240110,102700,731871150,832,831,832,828,3150
|
|
20240110,102600,729254278,831,831,831,831,3
|
|
20240110,102500,729251785,830,830,831,830,1786
|
|
20240110,102400,727769401,830,831,831,830,1066
|
|
20240110,102300,726883557,832,831,832,831,4095
|
|
20240110,102200,723480611,831,831,832,831,1768
|
|
20240110,102100,722011330,832,832,832,831,219
|
|
20240110,102000,721829323,832,831,832,831,2679
|
|
20240110,101900,719601073,830,830,830,830,967
|
|
20240110,101800,718798463,830,831,831,830,2577
|
|
20240110,101700,716658426,831,830,831,830,2165
|
|
20240110,101600,714861372,829,828,829,828,5462
|
|
20240110,101500,710336632,828,828,828,828,339
|
|
20240110,101400,710055940,828,827,828,827,2178
|
|
20240110,101300,708253530,827,825,827,825,300
|
|
20240110,101200,708006022,828,828,828,824,5068
|
|
20240110,101100,703825606,827,827,827,827,1822
|
|
20240110,101000,702318812,827,826,827,826,1754
|
|
20240110,100900,700870004,826,827,827,826,7
|
|
20240110,100800,700864216,827,827,827,826,142
|
|
20240110,100700,700746912,826,825,826,824,5107
|
|
20240110,100600,696531773,825,825,826,825,942
|
|
20240110,100500,695754601,826,825,826,825,1095
|
|
20240110,100400,694850212,825,825,825,824,1300
|
|
20240110,100300,693777902,824,827,827,824,2184
|
|
20240110,100200,691977857,827,825,827,825,34781
|
|
20240110,100100,663240466,824,826,826,823,11888
|
|
20240110,100000,653445087,826,826,826,825,2522
|
|
20240110,095900,651364314,826,824,826,824,2549
|
|
20240110,095800,649261298,824,823,824,823,11415
|
|
20240110,095700,639856289,822,826,826,822,43638
|
|
20240110,095600,603863712,827,827,828,827,1601
|
|
20240110,095500,602539682,826,827,827,826,455
|
|
20240110,095400,602163398,828,827,828,826,4605
|
|
20240110,095300,598355484,827,826,827,826,3007
|
|
20240110,095200,595871582,826,825,827,825,1025
|
|
20240110,095100,595024935,826,822,826,822,51
|
|
20240110,095000,594982957,823,826,826,823,49047
|
|
20240110,094900,554584000,826,825,826,825,3673
|
|
20240110,094800,551553060,825,826,826,825,930
|
|
20240110,094700,550785310,825,826,826,825,214
|
|
20240110,094600,550608756,825,825,825,824,829
|
|
20240110,094500,549924832,824,825,825,824,7309
|
|
20240110,094400,543901738,825,825,825,824,311
|
|
20240110,094300,543645166,824,825,825,824,3043
|
|
20240110,094200,541136441,824,824,825,823,5142
|
|
20240110,094100,536899805,824,826,826,824,1149
|
|
20240110,094000,535951760,826,827,827,824,2657
|
|
20240110,093900,533762286,824,828,830,824,49277
|
|
20240110,093800,493100927,830,831,831,828,2998
|
|
20240110,093700,490616252,831,829,831,829,1793
|
|
20240110,093600,489129847,829,829,831,829,1414
|
|
20240110,093500,487957635,829,830,830,829,1917
|
|
20240110,093400,486367233,831,829,831,829,3574
|
|
20240110,093300,483401074,830,830,830,827,1023
|
|
20240110,093200,482553988,830,829,830,827,6343
|
|
20240110,093100,477300451,829,826,829,826,1932
|
|
20240110,093000,475703385,826,827,828,826,1387
|
|
20240110,092900,474555770,827,827,828,827,1374
|
|
20240110,092800,473419468,826,828,829,826,8004
|
|
20240110,092700,466801611,828,831,832,828,19902
|
|
20240110,092600,450272580,831,828,831,828,13552
|
|
20240110,092500,439028883,828,827,828,827,2529
|
|
20240110,092400,436935288,826,830,830,826,9946
|
|
20240110,092300,428708772,830,831,831,827,15979
|
|
20240110,092200,415458755,831,832,833,831,4203
|
|
20240110,092100,411963544,832,835,835,831,12222
|
|
20240110,092000,401789837,835,834,835,833,7198
|
|
20240110,091900,395786254,835,833,835,833,12609
|
|
20240110,091800,385267752,833,831,833,831,2003
|
|
20240110,091700,383600481,831,833,833,831,1126
|
|
20240110,091600,382663845,834,834,834,831,4911
|
|
20240110,091500,378571840,834,834,834,833,10418
|
|
20240110,091400,369891270,833,829,833,828,15465
|
|
20240110,091300,357061702,828,827,829,827,9120
|
|
20240110,091200,349518540,827,827,829,826,5443
|
|
20240110,091100,345018294,827,827,827,826,5455
|
|
20240110,091000,340507010,829,825,829,825,6844
|
|
20240110,090900,334850099,826,827,829,825,16565
|
|
20240110,090800,321172460,827,825,827,825,4301
|
|
20240110,090700,317621909,825,825,827,825,32090
|
|
20240110,090600,291141792,825,826,829,824,40290
|
|
20240110,090500,257878377,827,830,830,826,44602
|
|
20240110,090400,220989126,831,832,834,829,20146
|
|
20240110,090300,204268859,832,831,832,827,21560
|
|
20240110,090200,186363391,829,831,833,826,52526
|
|
20240110,090100,142844470,832,830,837,826,42430
|
|
20240110,090000,107602902,833,831,838,828,124679
|