622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191900,22391918762,879,879,879,879,193593
|
|
20240112,191800,22391918762,879,879,879,879,0
|
|
20240112,191700,22391918762,879,879,879,879,0
|
|
20240112,191600,22391918762,879,879,879,879,0
|
|
20240112,191500,22391918762,879,879,879,879,0
|
|
20240112,191400,22391918762,879,879,879,879,0
|
|
20240112,191300,22391918762,879,879,879,879,0
|
|
20240112,191200,22391918762,879,879,879,879,0
|
|
20240112,191100,22391918762,879,879,879,879,0
|
|
20240112,191000,22391918762,879,879,879,879,0
|
|
20240112,190900,22391918762,879,879,879,879,0
|
|
20240112,190800,22391918762,879,879,879,879,0
|
|
20240112,190700,22391918762,879,879,879,879,0
|
|
20240112,190600,22391918762,879,879,879,879,0
|
|
20240112,190500,22391918762,879,879,879,879,0
|
|
20240112,190400,22391918762,879,879,879,879,0
|
|
20240112,190300,22391918762,879,879,879,879,0
|
|
20240112,190200,22391918762,879,879,879,879,0
|
|
20240112,190100,22391918762,879,879,879,879,0
|
|
20240112,190000,22391918762,879,879,879,879,0
|
|
20240112,185900,22391918762,879,879,879,879,0
|
|
20240112,185800,22391918762,879,879,879,879,0
|
|
20240112,185700,22391918762,879,879,879,879,0
|
|
20240112,185600,22391918762,879,879,879,879,0
|
|
20240112,185500,22391918762,879,879,879,879,0
|
|
20240112,185400,22391918762,879,879,879,879,0
|
|
20240112,185300,22391918762,879,879,879,879,0
|
|
20240112,185200,22391918762,879,879,879,879,0
|
|
20240112,185100,22391918762,879,879,879,879,0
|
|
20240112,185000,22391918762,879,879,879,879,0
|
|
20240112,184900,22391918762,879,879,879,879,193593
|
|
20240112,184800,22391918762,879,879,879,879,0
|
|
20240112,184700,22391918762,879,879,879,879,0
|
|
20240112,184600,22391918762,879,879,879,879,0
|
|
20240112,184500,22391918762,879,879,879,879,0
|
|
20240112,184400,22391918762,879,879,879,879,0
|
|
20240112,184300,22391918762,879,879,879,879,0
|
|
20240112,184200,22391918762,879,879,879,879,0
|
|
20240112,184100,22391918762,879,879,879,879,0
|
|
20240112,184000,22391918762,879,879,879,879,0
|
|
20240112,183900,22391918762,879,879,879,879,0
|
|
20240112,183800,22391918762,879,879,879,879,0
|
|
20240112,183700,22391918762,879,879,879,879,0
|
|
20240112,183600,22391918762,879,879,879,879,0
|
|
20240112,183500,22391918762,879,879,879,879,0
|
|
20240112,183400,22391918762,879,879,879,879,0
|
|
20240112,183300,22391918762,879,879,879,879,0
|
|
20240112,183200,22391918762,879,879,879,879,0
|
|
20240112,183100,22391918762,879,879,879,879,0
|
|
20240112,183000,22391918762,879,879,879,879,0
|
|
20240112,182900,22391918762,879,879,879,879,0
|
|
20240112,182800,22391918762,879,879,879,879,0
|
|
20240112,182700,22391918762,879,879,879,879,0
|
|
20240112,182600,22391918762,879,879,879,879,0
|
|
20240112,182500,22391918762,879,879,879,879,0
|
|
20240112,182400,22391918762,879,879,879,879,0
|
|
20240112,182300,22391918762,879,879,879,879,0
|
|
20240112,182200,22391918762,879,879,879,879,0
|
|
20240112,182100,22391918762,879,879,879,879,0
|
|
20240112,182000,22391918762,879,879,879,879,0
|
|
20240112,181900,22391918762,879,879,879,879,193593
|
|
20240112,181800,22391918762,879,879,879,879,0
|
|
20240112,181700,22391918762,879,879,879,879,0
|
|
20240112,181600,22391918762,879,879,879,879,0
|
|
20240112,181500,22391918762,879,879,879,879,0
|
|
20240112,181400,22391918762,879,879,879,879,0
|
|
20240112,181300,22391918762,879,879,879,879,0
|
|
20240112,181200,22391918762,879,879,879,879,0
|
|
20240112,181100,22391918762,879,879,879,879,0
|
|
20240112,181000,22391918762,879,879,879,879,0
|
|
20240112,180900,22391918762,879,879,879,879,0
|
|
20240112,180800,22391918762,879,879,879,879,0
|
|
20240112,180700,22391918762,879,879,879,879,0
|
|
20240112,180600,22391918762,879,879,879,879,0
|
|
20240112,180500,22391918762,879,879,879,879,0
|
|
20240112,180400,22391918762,879,879,879,879,0
|
|
20240112,180300,22391918762,879,879,879,879,0
|
|
20240112,180200,22391918762,879,879,879,879,0
|
|
20240112,180100,22391918762,879,879,879,879,0
|
|
20240112,180000,22391918762,879,879,879,879,0
|
|
20240112,175900,22391918762,879,879,879,879,0
|
|
20240112,175800,22391918762,879,879,879,879,0
|
|
20240112,175700,22391918762,879,879,879,879,0
|
|
20240112,175600,22391918762,879,879,879,879,0
|
|
20240112,175500,22391918762,879,879,879,879,0
|
|
20240112,175400,22391918762,879,879,879,879,0
|
|
20240112,175300,22391918762,879,879,879,879,0
|
|
20240112,175200,22391918762,879,879,879,879,0
|
|
20240112,175100,22391918762,879,879,879,879,0
|
|
20240112,175000,22391918762,879,879,879,879,0
|
|
20240112,174900,22391918762,879,879,879,879,193593
|
|
20240112,174800,22391918762,879,879,879,879,0
|
|
20240112,174700,22391918762,879,879,879,879,0
|
|
20240112,174600,22391918762,879,879,879,879,0
|
|
20240112,174500,22391918762,879,879,879,879,0
|
|
20240112,174400,22391918762,879,879,879,879,0
|
|
20240112,174300,22391918762,879,879,879,879,0
|
|
20240112,174200,22391918762,879,879,879,879,0
|
|
20240112,174100,22391918762,879,879,879,879,0
|
|
20240112,174000,22391918762,879,879,879,879,0
|
|
20240112,173900,22391918762,879,879,879,879,0
|
|
20240112,173800,22391918762,879,879,879,879,0
|
|
20240112,173700,22391918762,879,879,879,879,0
|
|
20240112,173600,22391918762,879,879,879,879,0
|
|
20240112,173500,22391918762,879,879,879,879,0
|
|
20240112,173400,22391918762,879,879,879,879,0
|
|
20240112,173300,22391918762,879,879,879,879,0
|
|
20240112,173200,22391918762,879,879,879,879,0
|
|
20240112,173100,22391918762,879,879,879,879,0
|
|
20240112,173000,22391918762,879,879,879,879,0
|
|
20240112,172900,22391918762,879,879,879,879,0
|
|
20240112,172800,22391918762,879,879,879,879,0
|
|
20240112,172700,22391918762,879,879,879,879,0
|
|
20240112,172600,22391918762,879,879,879,879,0
|
|
20240112,172500,22391918762,879,879,879,879,0
|
|
20240112,172400,22391918762,879,879,879,879,0
|
|
20240112,172300,22391918762,879,879,879,879,0
|
|
20240112,172200,22391918762,879,879,879,879,0
|
|
20240112,172100,22391918762,879,879,879,879,0
|
|
20240112,172000,22391918762,879,879,879,879,0
|
|
20240112,171900,22391918762,879,879,879,879,193593
|
|
20240112,171800,22391918762,879,879,879,879,0
|
|
20240112,171700,22391918762,879,879,879,879,0
|
|
20240112,171600,22391918762,879,879,879,879,0
|
|
20240112,171500,22391918762,879,879,879,879,0
|
|
20240112,171400,22391918762,879,879,879,879,0
|
|
20240112,171300,22391918762,879,879,879,879,0
|
|
20240112,171200,22391918762,879,879,879,879,0
|
|
20240112,171100,22391918762,879,879,879,879,0
|
|
20240112,171000,22391918762,879,879,879,879,0
|
|
20240112,170900,22391918762,879,879,879,879,0
|
|
20240112,170800,22391918762,879,879,879,879,0
|
|
20240112,170700,22391918762,879,879,879,879,0
|
|
20240112,170600,22391918762,879,879,879,879,0
|
|
20240112,170500,22391918762,879,879,879,879,0
|
|
20240112,170400,22391918762,879,879,879,879,0
|
|
20240112,170300,22391918762,879,879,879,879,0
|
|
20240112,170200,22391918762,879,879,879,879,0
|
|
20240112,170100,22391918762,879,879,879,879,0
|
|
20240112,170000,22391918762,879,879,879,879,0
|
|
20240112,165900,22391918762,879,879,879,879,0
|
|
20240112,165800,22391918762,879,879,879,879,0
|
|
20240112,165700,22391918762,879,879,879,879,0
|
|
20240112,165600,22391918762,879,879,879,879,0
|
|
20240112,165500,22391918762,879,879,879,879,0
|
|
20240112,165400,22391918762,879,879,879,879,0
|
|
20240112,165300,22391918762,879,879,879,879,0
|
|
20240112,165200,22391918762,879,879,879,879,0
|
|
20240112,165100,22391918762,879,879,879,879,0
|
|
20240112,165000,22391918762,879,879,879,879,0
|
|
20240112,164900,22391918762,879,879,879,879,193593
|
|
20240112,164800,22391918762,879,879,879,879,0
|
|
20240112,164700,22391918762,879,879,879,879,0
|
|
20240112,164600,22391918762,879,879,879,879,0
|
|
20240112,164500,22391918762,879,879,879,879,0
|
|
20240112,164400,22391918762,879,879,879,879,0
|
|
20240112,164300,22391918762,879,879,879,879,0
|
|
20240112,164200,22391918762,879,879,879,879,0
|
|
20240112,164100,22391918762,879,879,879,879,0
|
|
20240112,164000,22391918762,879,879,879,879,0
|
|
20240112,163900,22391918762,879,879,879,879,0
|
|
20240112,163800,22391918762,879,879,879,879,0
|
|
20240112,163700,22391918762,879,879,879,879,0
|
|
20240112,163600,22391918762,879,879,879,879,0
|
|
20240112,163500,22391918762,879,879,879,879,0
|
|
20240112,163400,22391918762,879,879,879,879,0
|
|
20240112,163300,22391918762,879,879,879,879,0
|
|
20240112,163200,22391918762,879,879,879,879,0
|
|
20240112,163100,22391918762,879,879,879,879,0
|
|
20240112,163000,22391918762,879,879,879,879,0
|
|
20240112,162900,22391918762,879,879,879,879,0
|
|
20240112,162800,22391918762,879,879,879,879,0
|
|
20240112,162700,22391918762,879,879,879,879,0
|
|
20240112,162600,22391918762,879,879,879,879,0
|
|
20240112,162500,22391918762,879,879,879,879,0
|
|
20240112,162400,22391918762,879,879,879,879,0
|
|
20240112,162300,22391918762,879,879,879,879,0
|
|
20240112,162200,22391918762,879,879,879,879,0
|
|
20240112,162100,22391918762,879,879,879,879,0
|
|
20240112,162000,22391918762,879,879,879,879,0
|
|
20240112,161900,22391918762,879,879,879,879,193593
|
|
20240112,161800,22391918762,879,879,879,879,0
|
|
20240112,161700,22391918762,879,879,879,879,0
|
|
20240112,161600,22391918762,879,879,879,879,0
|
|
20240112,161500,22391918762,879,879,879,879,0
|
|
20240112,161400,22391918762,879,879,879,879,0
|
|
20240112,161300,22391918762,879,879,879,879,0
|
|
20240112,161200,22391918762,879,879,879,879,0
|
|
20240112,161100,22391918762,879,879,879,879,0
|
|
20240112,161000,22391918762,879,879,879,879,0
|
|
20240112,160900,22391918762,879,879,879,879,0
|
|
20240112,160800,22391918762,879,879,879,879,0
|
|
20240112,160700,22391918762,879,879,879,879,0
|
|
20240112,160600,22391918762,879,879,879,879,0
|
|
20240112,160500,22391918762,879,879,879,879,0
|
|
20240112,160400,22391918762,879,879,879,879,0
|
|
20240112,160300,22391918762,879,879,879,879,0
|
|
20240112,160200,22391918762,879,879,879,879,0
|
|
20240112,160100,22391918762,879,879,879,879,0
|
|
20240112,160000,22391918762,879,879,879,879,0
|
|
20240112,155900,22391918762,879,879,879,879,0
|
|
20240112,155800,22391918762,879,879,879,879,0
|
|
20240112,155700,22391918762,879,879,879,879,0
|
|
20240112,155600,22391918762,879,879,879,879,0
|
|
20240112,155500,22391918762,879,879,879,879,0
|
|
20240112,155400,22391918762,879,879,879,879,0
|
|
20240112,155300,22391918762,879,879,879,879,0
|
|
20240112,155200,22391918762,879,879,879,879,0
|
|
20240112,155100,22391918762,879,879,879,879,0
|
|
20240112,155000,22391918762,879,879,879,879,0
|
|
20240112,154900,22391918762,879,879,879,879,193593
|
|
20240112,154800,22391918762,879,879,879,879,0
|
|
20240112,154700,22391918762,879,879,879,879,0
|
|
20240112,154600,22391918762,879,879,879,879,0
|
|
20240112,154500,22391918762,879,879,879,879,0
|
|
20240112,154400,22391918762,879,879,879,879,0
|
|
20240112,154300,22391918762,879,879,879,879,0
|
|
20240112,154200,22391918762,879,879,879,879,0
|
|
20240112,154100,22391918762,879,879,879,879,0
|
|
20240112,154000,22391918762,879,879,879,879,0
|
|
20240112,153900,22391918762,879,879,879,879,0
|
|
20240112,153800,22391918762,879,879,879,879,0
|
|
20240112,153700,22391918762,879,879,879,879,0
|
|
20240112,153600,22391918762,879,879,879,879,0
|
|
20240112,153500,22391918762,879,879,879,879,0
|
|
20240112,153400,22391918762,879,879,879,879,0
|
|
20240112,153300,22391918762,879,879,879,879,0
|
|
20240112,153200,22391918762,879,879,879,879,0
|
|
20240112,153100,22391918762,879,879,879,879,0
|
|
20240112,153000,22391918762,879,879,879,879,193593
|
|
20240112,152900,22221750515,879,879,879,879,0
|
|
20240112,152800,22221750515,879,879,879,879,0
|
|
20240112,152700,22221750515,879,879,879,879,0
|
|
20240112,152600,22221750515,879,879,879,879,0
|
|
20240112,152500,22221750515,879,879,879,879,0
|
|
20240112,152400,22221750515,879,879,879,879,0
|
|
20240112,152300,22221750515,879,879,879,879,0
|
|
20240112,152200,22221750515,879,879,879,879,0
|
|
20240112,152100,22221750515,879,879,879,879,0
|
|
20240112,152000,22221750515,879,879,879,879,0
|
|
20240112,151900,22221750515,879,880,880,876,45348
|
|
20240112,151800,22181908016,880,880,882,878,46910
|
|
20240112,151700,22140644590,880,880,881,878,31855
|
|
20240112,151600,22112613785,878,882,883,878,21028
|
|
20240112,151500,22094086456,882,878,882,876,60701
|
|
20240112,151400,22040743952,876,877,878,875,80185
|
|
20240112,151300,21970497094,877,879,879,876,28720
|
|
20240112,151200,21945294974,880,877,880,876,39176
|
|
20240112,151100,21910910100,877,878,879,875,26157
|
|
20240112,151000,21887970192,878,876,879,875,67168
|
|
20240112,150900,21829117803,876,880,881,876,80502
|
|
20240112,150800,21758448317,881,882,883,880,29214
|
|
20240112,150700,21732708192,882,882,883,881,10949
|
|
20240112,150600,21723046356,881,881,883,881,25440
|
|
20240112,150500,21700618350,881,880,883,880,26696
|
|
20240112,150400,21677094836,880,882,882,880,28988
|
|
20240112,150300,21651563683,882,883,883,881,19037
|
|
20240112,150200,21634776405,884,883,884,883,9231
|
|
20240112,150100,21626624126,883,883,884,882,8008
|
|
20240112,150000,21619553432,884,883,884,882,9219
|
|
20240112,145900,21611419319,884,882,884,882,23353
|
|
20240112,145800,21590804742,883,885,885,882,17299
|
|
20240112,145700,21575500227,885,885,885,882,8600
|
|
20240112,145600,21567895204,884,881,884,879,81237
|
|
20240112,145500,21496287467,880,880,881,879,11200
|
|
20240112,145400,21486430461,881,881,882,879,18542
|
|
20240112,145300,21470115742,881,881,882,880,18765
|
|
20240112,145200,21453586390,881,882,882,881,14449
|
|
20240112,145100,21440854704,882,883,883,879,21599
|
|
20240112,145000,21421838057,883,882,883,881,24847
|
|
20240112,144900,21399925476,881,881,882,878,63268
|
|
20240112,144800,21344262534,881,883,883,880,20600
|
|
20240112,144700,21326113706,882,885,885,881,28567
|
|
20240112,144600,21300894042,885,885,886,884,24110
|
|
20240112,144500,21279556770,886,885,886,885,5855
|
|
20240112,144400,21274374770,887,887,887,885,5703
|
|
20240112,144300,21269325644,887,887,887,883,12757
|
|
20240112,144200,21258042839,884,884,888,884,4634
|
|
20240112,144100,21253942302,885,884,888,883,13100
|
|
20240112,144000,21242356556,884,881,884,881,18917
|
|
20240112,143900,21225668372,882,884,884,881,10144
|
|
20240112,143800,21216727418,884,882,884,881,25976
|
|
20240112,143700,21193809782,883,884,884,882,34760
|
|
20240112,143600,21163141760,884,886,886,883,27543
|
|
20240112,143500,21138805308,886,888,889,884,22378
|
|
20240112,143400,21118984309,887,892,893,886,15280
|
|
20240112,143300,21105414308,893,890,893,886,30508
|
|
20240112,143200,21078280779,890,891,892,888,21060
|
|
20240112,143100,21059539434,892,893,893,890,31754
|
|
20240112,143000,21031239007,892,892,894,891,6371
|
|
20240112,142900,21025553498,892,892,893,891,3058
|
|
20240112,142800,21022826699,893,892,893,890,48134
|
|
20240112,142700,20979969752,891,892,894,891,20617
|
|
20240112,142600,20961594482,894,894,895,891,11024
|
|
20240112,142500,20951742516,893,890,894,886,21209
|
|
20240112,142400,20932884040,892,892,897,890,63281
|
|
20240112,142300,20876313557,890,888,892,886,37211
|
|
20240112,142200,20843210231,889,886,889,885,27124
|
|
20240112,142100,20819170187,886,883,886,883,24366
|
|
20240112,142000,20797635866,884,884,885,883,15941
|
|
20240112,141900,20783547780,883,885,886,883,40870
|
|
20240112,141800,20747429123,884,884,885,883,16465
|
|
20240112,141700,20732881920,885,887,887,882,137910
|
|
20240112,141600,20610942988,887,890,890,886,21707
|
|
20240112,141500,20591680624,889,889,890,888,6194
|
|
20240112,141400,20586174683,889,890,890,889,5242
|
|
20240112,141300,20581514230,890,890,891,890,5532
|
|
20240112,141200,20576590740,891,891,891,890,1488
|
|
20240112,141100,20575266058,890,892,892,890,1929
|
|
20240112,141000,20573549244,891,890,893,890,1024
|
|
20240112,140900,20572637836,893,892,893,889,15919
|
|
20240112,140800,20558465977,892,892,892,890,12410
|
|
20240112,140700,20547400173,893,891,893,890,15705
|
|
20240112,140600,20533400787,890,889,891,888,17278
|
|
20240112,140500,20518033843,889,889,890,888,7157
|
|
20240112,140400,20511672267,889,887,889,887,17483
|
|
20240112,140300,20496146657,888,888,890,887,25435
|
|
20240112,140200,20473574985,888,891,892,888,29598
|
|
20240112,140100,20447226394,892,892,892,889,18957
|
|
20240112,140000,20430330917,892,892,892,889,13938
|
|
20240112,135900,20417919725,890,893,894,888,89507
|
|
20240112,135800,20338210777,894,894,894,893,7481
|
|
20240112,135700,20331529413,894,894,895,894,2407
|
|
20240112,135600,20329377269,895,894,895,893,10325
|
|
20240112,135500,20320150500,894,896,896,894,1495
|
|
20240112,135400,20318813399,894,895,896,894,6615
|
|
20240112,135300,20312894800,895,896,896,895,7771
|
|
20240112,135200,20305934916,897,896,897,896,7342
|
|
20240112,135100,20299349490,896,897,897,895,6635
|
|
20240112,135000,20293407667,896,897,897,895,1716
|
|
20240112,134900,20291868832,895,897,898,895,10941
|
|
20240112,134800,20282066133,897,894,897,894,5085
|
|
20240112,134700,20277515656,895,893,895,891,14095
|
|
20240112,134600,20264927107,894,895,895,892,12739
|
|
20240112,134500,20253555949,893,892,895,891,23606
|
|
20240112,134400,20232480497,892,892,893,892,14888
|
|
20240112,134300,20219199323,893,895,895,892,17258
|
|
20240112,134200,20203790668,894,895,895,892,17837
|
|
20240112,134100,20187856668,895,894,896,894,10185
|
|
20240112,134000,20178743257,894,899,899,891,42755
|
|
20240112,133900,20140515659,899,901,901,898,12017
|
|
20240112,133800,20129713312,900,899,901,899,7663
|
|
20240112,133700,20122821222,899,899,899,898,4980
|
|
20240112,133600,20118348518,899,900,901,898,27232
|
|
20240112,133500,20093879526,900,901,901,900,2664
|
|
20240112,133400,20091479567,902,900,902,900,11033
|
|
20240112,133300,20081528812,901,900,901,898,8821
|
|
20240112,133200,20073594748,900,900,901,899,17195
|
|
20240112,133100,20058129147,901,899,901,898,6012
|
|
20240112,133000,20052718785,898,898,898,895,61875
|
|
20240112,132900,19997241813,899,898,899,897,35567
|
|
20240112,132800,19965303652,898,898,899,898,905
|
|
20240112,132700,19964490281,898,899,899,898,8771
|
|
20240112,132600,19956607296,900,900,900,898,14964
|
|
20240112,132500,19943159413,899,900,900,899,14374
|
|
20240112,132400,19930228797,900,899,901,899,25030
|
|
20240112,132300,19907694165,899,900,900,897,22332
|
|
20240112,132200,19887621200,900,896,900,896,34902
|
|
20240112,132100,19856290781,896,892,898,891,32975
|
|
20240112,132000,19826800638,892,892,894,890,32093
|
|
20240112,131900,19798183479,892,891,894,890,37968
|
|
20240112,131800,19764373882,892,895,895,891,45739
|
|
20240112,131700,19723563229,894,896,896,894,12799
|
|
20240112,131600,19712120547,895,896,897,893,24333
|
|
20240112,131500,19690356394,897,894,897,894,18067
|
|
20240112,131400,19674179204,893,895,895,893,46767
|
|
20240112,131300,19632369947,894,899,899,894,67335
|
|
20240112,131200,19572035486,899,901,901,898,8248
|
|
20240112,131100,19564623518,898,900,902,898,50813
|
|
20240112,131000,19518939005,900,901,902,900,17157
|
|
20240112,130900,19503483227,901,900,902,900,9130
|
|
20240112,130800,19495254321,901,901,901,900,11435
|
|
20240112,130700,19484954769,901,900,901,900,30107
|
|
20240112,130600,19457857098,901,901,902,900,20922
|
|
20240112,130500,19439008082,902,904,904,901,32422
|
|
20240112,130400,19409776041,904,904,904,903,2074
|
|
20240112,130300,19407901312,904,905,905,903,13543
|
|
20240112,130200,19395664564,905,904,905,903,9632
|
|
20240112,130100,19386954752,904,905,906,903,14512
|
|
20240112,130000,19373842711,905,906,906,904,16946
|
|
20240112,125900,19358506066,905,903,905,903,18286
|
|
20240112,125800,19341960225,903,903,904,902,9401
|
|
20240112,125700,19333470465,903,905,905,902,3300
|
|
20240112,125600,19330490946,902,902,905,901,14331
|
|
20240112,125500,19317545611,903,901,904,900,20929
|
|
20240112,125400,19298688839,902,901,902,901,7430
|
|
20240112,125300,19291993872,901,902,902,901,1026
|
|
20240112,125200,19291069082,902,902,902,901,5106
|
|
20240112,125100,19286465125,902,902,902,900,3842
|
|
20240112,125000,19283005687,899,903,904,899,17779
|
|
20240112,124900,19266989718,903,902,905,900,57616
|
|
20240112,124800,19215053357,901,903,905,901,17423
|
|
20240112,124700,19199335700,903,904,905,903,7690
|
|
20240112,124600,19192390409,904,903,904,903,10662
|
|
20240112,124500,19182759633,904,903,905,903,13518
|
|
20240112,124400,19170545766,902,905,905,902,17868
|
|
20240112,124300,19154401658,905,904,905,904,17199
|
|
20240112,124200,19138844720,903,902,904,902,14001
|
|
20240112,124100,19126202834,902,899,903,899,53604
|
|
20240112,124000,19077899209,900,899,900,898,21707
|
|
20240112,123900,19058386349,898,898,899,898,12009
|
|
20240112,123800,19047596401,898,897,899,897,32603
|
|
20240112,123700,19018325837,897,899,900,897,42437
|
|
20240112,123600,18980190917,900,899,900,899,4974
|
|
20240112,123500,18975717527,899,900,901,897,48489
|
|
20240112,123400,18932167379,901,902,903,899,74203
|
|
20240112,123300,18865335255,902,903,903,901,31299
|
|
20240112,123200,18837103806,903,902,904,902,24006
|
|
20240112,123100,18815425462,902,903,903,901,18963
|
|
20240112,123000,18798311696,903,902,904,901,11755
|
|
20240112,122900,18787709110,902,901,904,901,20557
|
|
20240112,122800,18769165602,901,899,901,898,58177
|
|
20240112,122700,18716856211,898,902,904,898,237123
|
|
20240112,122600,18503457331,901,905,908,901,121748
|
|
20240112,122500,18393449370,906,907,908,906,17584
|
|
20240112,122400,18377516063,906,908,908,906,4134
|
|
20240112,122300,18373768198,908,908,909,906,12815
|
|
20240112,122200,18362146319,908,907,908,905,6219
|
|
20240112,122100,18356510079,906,906,907,905,27899
|
|
20240112,122000,18331254819,909,907,909,905,8884
|
|
20240112,121900,18323202215,907,907,907,906,9629
|
|
20240112,121800,18314470297,907,907,907,905,18988
|
|
20240112,121700,18297280282,905,907,907,905,16124
|
|
20240112,121600,18282683123,906,907,907,905,53919
|
|
20240112,121500,18233844401,908,909,910,906,33837
|
|
20240112,121400,18203152972,908,910,910,908,6720
|
|
20240112,121300,18197049938,910,908,911,908,14264
|
|
20240112,121200,18184075065,909,909,910,907,25022
|
|
20240112,121100,18161356890,910,910,911,908,26149
|
|
20240112,121000,18137594469,911,911,911,910,9141
|
|
20240112,120900,18129270038,911,909,911,909,14226
|
|
20240112,120800,18116330237,909,910,911,909,6005
|
|
20240112,120700,18110866563,909,911,912,909,13027
|
|
20240112,120600,18099013007,912,909,912,908,26029
|
|
20240112,120500,18075333508,908,909,909,907,36499
|
|
20240112,120400,18042203434,908,908,909,908,12007
|
|
20240112,120300,18031293950,909,907,909,907,30724
|
|
20240112,120200,18003394775,908,908,908,907,16863
|
|
20240112,120100,17988087548,908,908,909,905,101880
|
|
20240112,120000,17895772599,908,909,909,906,120258
|
|
20240112,115900,17786611595,909,910,910,908,58506
|
|
20240112,115800,17733450493,910,910,911,909,17913
|
|
20240112,115700,17717158251,910,911,911,909,24976
|
|
20240112,115600,17694430613,911,911,911,910,10446
|
|
20240112,115500,17684915055,911,911,911,909,19861
|
|
20240112,115400,17666841816,910,910,912,910,7302
|
|
20240112,115300,17660193351,912,914,914,909,30428
|
|
20240112,115200,17632510486,914,911,914,909,39370
|
|
20240112,115100,17596665608,910,911,911,910,53469
|
|
20240112,115000,17548001062,911,913,913,911,33951
|
|
20240112,114900,17517057392,913,914,914,912,19703
|
|
20240112,114800,17499057171,914,916,917,913,26123
|
|
20240112,114700,17475170942,917,917,920,916,29899
|
|
20240112,114600,17447721886,918,914,918,914,15855
|
|
20240112,114500,17433210570,915,914,916,913,1470
|
|
20240112,114400,17431866250,914,913,914,911,91904
|
|
20240112,114300,17348101296,913,915,915,913,10433
|
|
20240112,114200,17338570938,915,914,915,913,16120
|
|
20240112,114100,17323837613,914,913,915,912,43778
|
|
20240112,114000,17283871541,913,915,915,910,41138
|
|
20240112,113900,17246358844,915,915,915,913,22838
|
|
20240112,113800,17225494552,914,911,914,910,53387
|
|
20240112,113700,17176836800,911,915,917,909,271600
|
|
20240112,113600,16929127826,917,920,920,915,33465
|
|
20240112,113500,16898452078,920,920,920,919,6472
|
|
20240112,113400,16892502421,919,920,920,918,4465
|
|
20240112,113300,16888398432,920,919,921,918,8605
|
|
20240112,113200,16880487285,919,918,920,917,17989
|
|
20240112,113100,16863980358,918,915,918,915,31464
|
|
20240112,113000,16835168102,915,917,918,914,101702
|
|
20240112,112900,16742044967,918,920,921,916,106599
|
|
20240112,112800,16644122912,920,920,921,920,27724
|
|
20240112,112700,16618609000,921,921,924,920,97284
|
|
20240112,112600,16528992939,921,922,924,921,108135
|
|
20240112,112500,16429391067,922,923,924,922,11038
|
|
20240112,112400,16419212618,921,923,924,921,54440
|
|
20240112,112300,16369018959,923,924,924,923,12658
|
|
20240112,112200,16357329484,924,924,924,923,5164
|
|
20240112,112100,16352559970,924,925,925,923,19746
|
|
20240112,112000,16334317584,925,925,926,925,20311
|
|
20240112,111900,16315523848,925,924,925,923,21122
|
|
20240112,111800,16295998384,924,926,926,924,10096
|
|
20240112,111700,16286665400,925,927,927,925,13868
|
|
20240112,111600,16273836404,927,923,927,923,20832
|
|
20240112,111500,16254577277,923,923,924,922,36846
|
|
20240112,111400,16220564630,923,922,924,922,11904
|
|
20240112,111300,16209574383,922,927,927,922,43427
|
|
20240112,111200,16169447663,927,927,928,925,37359
|
|
20240112,111100,16134834187,927,926,927,926,6710
|
|
20240112,111000,16128619147,926,926,927,924,29591
|
|
20240112,110900,16101238335,926,926,928,926,20557
|
|
20240112,110800,16082192734,927,927,928,926,15910
|
|
20240112,110700,16067454037,927,925,929,925,2772
|
|
20240112,110600,16064885730,929,927,929,924,57695
|
|
20240112,110500,16011512452,926,928,929,926,28510
|
|
20240112,110400,15985078709,928,929,929,927,20825
|
|
20240112,110300,15965740378,929,931,931,929,4611
|
|
20240112,110200,15961451631,930,929,932,929,28140
|
|
20240112,110100,15935290838,929,929,929,928,30784
|
|
20240112,110000,15906697661,930,930,930,928,26429
|
|
20240112,105900,15882151911,930,932,932,930,108656
|
|
20240112,105800,15781000736,931,932,932,931,57164
|
|
20240112,105700,15727774464,932,931,932,931,200678
|
|
20240112,105600,15540935162,931,934,934,931,137660
|
|
20240112,105500,15412512366,934,933,935,933,11304
|
|
20240112,105400,15401951121,933,932,935,932,4138
|
|
20240112,105300,15398086914,935,931,935,931,29859
|
|
20240112,105200,15370241301,931,931,933,931,19706
|
|
20240112,105100,15351883838,931,932,933,931,17138
|
|
20240112,105000,15335910489,932,932,933,932,6801
|
|
20240112,104900,15329570680,933,932,933,931,7069
|
|
20240112,104800,15322980885,931,932,933,931,23033
|
|
20240112,104700,15301524362,931,933,933,931,14483
|
|
20240112,104600,15288018290,932,933,934,932,34391
|
|
20240112,104500,15255961423,933,932,934,931,39862
|
|
20240112,104400,15218805245,932,935,935,932,12925
|
|
20240112,104300,15206737654,934,932,936,932,36698
|
|
20240112,104200,15172458965,932,931,933,930,57728
|
|
20240112,104100,15118712237,931,930,933,930,29619
|
|
20240112,104000,15091140587,931,927,932,926,68950
|
|
20240112,103900,15027065654,926,926,928,926,34466
|
|
20240112,103800,14995122077,927,926,928,925,47650
|
|
20240112,103700,14950962118,925,923,926,923,22404
|
|
20240112,103600,14930248087,924,922,925,921,22862
|
|
20240112,103500,14909136271,921,924,924,921,16228
|
|
20240112,103400,14894174639,924,922,924,920,53257
|
|
20240112,103300,14845076053,922,919,922,919,28342
|
|
20240112,103200,14818987050,919,921,921,918,45831
|
|
20240112,103100,14776874351,918,915,921,914,80788
|
|
20240112,103000,14702823396,915,927,927,915,401305
|
|
20240112,102900,14333268081,927,924,927,924,63491
|
|
20240112,102800,14274581432,924,926,926,924,56136
|
|
20240112,102700,14222662118,926,929,929,926,52281
|
|
20240112,102600,14174217283,929,929,929,928,32174
|
|
20240112,102500,14144353793,929,931,931,929,24829
|
|
20240112,102400,14121281301,931,932,932,929,48034
|
|
20240112,102300,14076597723,931,934,934,931,23265
|
|
20240112,102200,14054895517,933,931,936,930,108341
|
|
20240112,102100,13953746787,930,932,933,930,21879
|
|
20240112,102000,13933371002,932,930,935,930,20163
|
|
20240112,101900,13914555423,931,933,933,930,23379
|
|
20240112,101800,13892797130,933,933,934,929,45918
|
|
20240112,101700,13850024712,933,933,934,932,25130
|
|
20240112,101600,13826581640,933,933,935,932,48087
|
|
20240112,101500,13781682914,933,934,934,930,25732
|
|
20240112,101400,13757700012,934,932,937,932,44645
|
|
20240112,101300,13715972464,932,929,932,928,24252
|
|
20240112,101200,13693435901,929,932,932,928,16361
|
|
20240112,101100,13678226739,932,930,932,929,37208
|
|
20240112,101000,13643648942,929,930,934,929,35166
|
|
20240112,100900,13610930711,929,933,933,928,57901
|
|
20240112,100800,13557052973,932,930,934,928,18911
|
|
20240112,100700,13539436027,930,926,930,925,25955
|
|
20240112,100600,13515363877,925,926,927,923,51549
|
|
20240112,100500,13467689811,924,928,928,924,186381
|
|
20240112,100400,13295090270,927,927,928,926,33186
|
|
20240112,100300,13264322823,928,932,933,926,185970
|
|
20240112,100200,13091561302,932,936,937,932,60868
|
|
20240112,100100,13034715147,935,938,938,935,14836
|
|
20240112,100000,13020814068,938,934,938,934,35536
|
|
20240112,095900,12987494261,934,932,938,931,62378
|
|
20240112,095800,12929232311,933,934,936,930,80934
|
|
20240112,095700,12853716633,934,935,938,934,26486
|
|
20240112,095600,12828955353,936,939,939,934,244715
|
|
20240112,095500,12599860702,937,939,939,937,56205
|
|
20240112,095400,12547137600,938,940,941,938,44493
|
|
20240112,095300,12505335721,940,940,941,939,23446
|
|
20240112,095200,12483300784,940,942,943,939,77988
|
|
20240112,095100,12409923055,942,939,943,938,73102
|
|
20240112,095000,12341112385,939,938,940,937,35166
|
|
20240112,094900,12308119159,939,940,940,937,41279
|
|
20240112,094800,12269381891,939,936,939,936,54025
|
|
20240112,094700,12218746575,937,938,939,936,52636
|
|
20240112,094600,12169389030,939,938,940,937,41241
|
|
20240112,094500,12130657491,938,937,939,936,71910
|
|
20240112,094400,12063236460,936,937,939,936,94543
|
|
20240112,094300,11974635968,936,933,937,932,63723
|
|
20240112,094200,11915047416,932,933,934,931,37658
|
|
20240112,094100,11879923988,933,935,937,930,120040
|
|
20240112,094000,11767865812,936,935,937,933,58447
|
|
20240112,093900,11713198702,934,932,937,931,80305
|
|
20240112,093800,11638148905,931,932,934,931,55972
|
|
20240112,093700,11585993790,933,935,936,931,59817
|
|
20240112,093600,11530156287,936,931,936,930,84341
|
|
20240112,093500,11451404540,931,929,931,927,46642
|
|
20240112,093400,11408086189,929,929,931,926,115472
|
|
20240112,093300,11300865797,929,927,929,925,47176
|
|
20240112,093200,11257122931,927,926,928,924,62113
|
|
20240112,093100,11199604197,925,925,927,925,75850
|
|
20240112,093000,11129414317,927,923,929,923,109815
|
|
20240112,092900,11027751535,925,926,928,921,270714
|
|
20240112,092800,10777983080,926,929,930,925,313413
|
|
20240112,092700,10487460036,930,931,932,927,209117
|
|
20240112,092600,10293197012,932,933,935,930,185377
|
|
20240112,092500,10120497053,934,934,935,933,87897
|
|
20240112,092400,10038423754,935,935,938,931,243065
|
|
20240112,092300,9811515515,935,935,939,935,79361
|
|
20240112,092200,9737209030,935,934,938,934,107633
|
|
20240112,092100,9636546734,934,936,940,933,218566
|
|
20240112,092000,9432000956,935,942,946,934,372432
|
|
20240112,091900,9082501109,941,952,953,940,322511
|
|
20240112,091800,8777194672,953,960,963,951,209170
|
|
20240112,091700,8577050872,961,952,961,950,181715
|
|
20240112,091600,8403247515,953,949,956,948,172612
|
|
20240112,091500,8239018609,950,957,961,949,392598
|
|
20240112,091400,7863101082,959,948,962,945,450935
|
|
20240112,091300,7432336203,947,942,950,942,167992
|
|
20240112,091200,7273308023,942,942,948,938,163191
|
|
20240112,091100,7119649789,942,949,952,938,505899
|
|
20240112,091000,6640929982,949,944,950,940,262531
|
|
20240112,090900,6393025310,944,936,945,935,219265
|
|
20240112,090800,6186573342,936,933,945,930,363014
|
|
20240112,090700,5847215354,933,940,946,933,427478
|
|
20240112,090600,5445899852,944,937,948,933,615030
|
|
20240112,090500,4867582606,940,929,943,923,447145
|
|
20240112,090400,4450558669,925,941,945,921,958118
|
|
20240112,090300,3560452782,937,960,962,930,1491474
|
|
20240112,090200,2155167318,960,948,967,945,2024280
|
|
20240112,090100,0,1056,1056,1056,1056,0
|
|
20240112,090000,0,1056,1056,1056,1056,0
|