622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,191900,4860486736,840,840,840,840,114203
|
|
20240115,191800,4860486736,840,840,840,840,0
|
|
20240115,191700,4860486736,840,840,840,840,0
|
|
20240115,191600,4860486736,840,840,840,840,0
|
|
20240115,191500,4860486736,840,840,840,840,0
|
|
20240115,191400,4860486736,840,840,840,840,0
|
|
20240115,191300,4860486736,840,840,840,840,0
|
|
20240115,191200,4860486736,840,840,840,840,0
|
|
20240115,191100,4860486736,840,840,840,840,0
|
|
20240115,191000,4860486736,840,840,840,840,0
|
|
20240115,190900,4860486736,840,840,840,840,0
|
|
20240115,190800,4860486736,840,840,840,840,0
|
|
20240115,190700,4860486736,840,840,840,840,0
|
|
20240115,190600,4860486736,840,840,840,840,0
|
|
20240115,190500,4860486736,840,840,840,840,0
|
|
20240115,190400,4860486736,840,840,840,840,0
|
|
20240115,190300,4860486736,840,840,840,840,0
|
|
20240115,190200,4860486736,840,840,840,840,0
|
|
20240115,190100,4860486736,840,840,840,840,0
|
|
20240115,190000,4860486736,840,840,840,840,0
|
|
20240115,185900,4860486736,840,840,840,840,0
|
|
20240115,185800,4860486736,840,840,840,840,0
|
|
20240115,185700,4860486736,840,840,840,840,0
|
|
20240115,185600,4860486736,840,840,840,840,0
|
|
20240115,185500,4860486736,840,840,840,840,0
|
|
20240115,185400,4860486736,840,840,840,840,0
|
|
20240115,185300,4860486736,840,840,840,840,0
|
|
20240115,185200,4860486736,840,840,840,840,0
|
|
20240115,185100,4860486736,840,840,840,840,0
|
|
20240115,185000,4860486736,840,840,840,840,0
|
|
20240115,184900,4860486736,840,840,840,840,114203
|
|
20240115,184800,4860486736,840,840,840,840,0
|
|
20240115,184700,4860486736,840,840,840,840,0
|
|
20240115,184600,4860486736,840,840,840,840,0
|
|
20240115,184500,4860486736,840,840,840,840,0
|
|
20240115,184400,4860486736,840,840,840,840,0
|
|
20240115,184300,4860486736,840,840,840,840,0
|
|
20240115,184200,4860486736,840,840,840,840,0
|
|
20240115,184100,4860486736,840,840,840,840,0
|
|
20240115,184000,4860486736,840,840,840,840,0
|
|
20240115,183900,4860486736,840,840,840,840,0
|
|
20240115,183800,4860486736,840,840,840,840,0
|
|
20240115,183700,4860486736,840,840,840,840,0
|
|
20240115,183600,4860486736,840,840,840,840,0
|
|
20240115,183500,4860486736,840,840,840,840,0
|
|
20240115,183400,4860486736,840,840,840,840,0
|
|
20240115,183300,4860486736,840,840,840,840,0
|
|
20240115,183200,4860486736,840,840,840,840,0
|
|
20240115,183100,4860486736,840,840,840,840,0
|
|
20240115,183000,4860486736,840,840,840,840,0
|
|
20240115,182900,4860486736,840,840,840,840,0
|
|
20240115,182800,4860486736,840,840,840,840,0
|
|
20240115,182700,4860486736,840,840,840,840,0
|
|
20240115,182600,4860486736,840,840,840,840,0
|
|
20240115,182500,4860486736,840,840,840,840,0
|
|
20240115,182400,4860486736,840,840,840,840,0
|
|
20240115,182300,4860486736,840,840,840,840,0
|
|
20240115,182200,4860486736,840,840,840,840,0
|
|
20240115,182100,4860486736,840,840,840,840,0
|
|
20240115,182000,4860486736,840,840,840,840,0
|
|
20240115,181900,4860486736,840,840,840,840,114203
|
|
20240115,181800,4860486736,840,840,840,840,0
|
|
20240115,181700,4860486736,840,840,840,840,0
|
|
20240115,181600,4860486736,840,840,840,840,0
|
|
20240115,181500,4860486736,840,840,840,840,0
|
|
20240115,181400,4860486736,840,840,840,840,0
|
|
20240115,181300,4860486736,840,840,840,840,0
|
|
20240115,181200,4860486736,840,840,840,840,0
|
|
20240115,181100,4860486736,840,840,840,840,0
|
|
20240115,181000,4860486736,840,840,840,840,0
|
|
20240115,180900,4860486736,840,840,840,840,0
|
|
20240115,180800,4860486736,840,840,840,840,0
|
|
20240115,180700,4860486736,840,840,840,840,0
|
|
20240115,180600,4860486736,840,840,840,840,0
|
|
20240115,180500,4860486736,840,840,840,840,0
|
|
20240115,180400,4860486736,840,840,840,840,0
|
|
20240115,180300,4860486736,840,840,840,840,0
|
|
20240115,180200,4860486736,840,840,840,840,0
|
|
20240115,180100,4860486736,840,840,840,840,0
|
|
20240115,180000,4860486736,840,840,840,840,0
|
|
20240115,175900,4860486736,840,840,840,840,0
|
|
20240115,175800,4860486736,840,840,840,840,0
|
|
20240115,175700,4860486736,840,840,840,840,0
|
|
20240115,175600,4860486736,840,840,840,840,0
|
|
20240115,175500,4860486736,840,840,840,840,0
|
|
20240115,175400,4860486736,840,840,840,840,0
|
|
20240115,175300,4860486736,840,840,840,840,0
|
|
20240115,175200,4860486736,840,840,840,840,0
|
|
20240115,175100,4860486736,840,840,840,840,0
|
|
20240115,175000,4860486736,840,840,840,840,0
|
|
20240115,174900,4860486736,840,840,840,840,114203
|
|
20240115,174800,4860486736,840,840,840,840,0
|
|
20240115,174700,4860486736,840,840,840,840,0
|
|
20240115,174600,4860486736,840,840,840,840,0
|
|
20240115,174500,4860486736,840,840,840,840,0
|
|
20240115,174400,4860486736,840,840,840,840,0
|
|
20240115,174300,4860486736,840,840,840,840,0
|
|
20240115,174200,4860486736,840,840,840,840,0
|
|
20240115,174100,4860486736,840,840,840,840,0
|
|
20240115,174000,4860486736,840,840,840,840,0
|
|
20240115,173900,4860486736,840,840,840,840,0
|
|
20240115,173800,4860486736,840,840,840,840,0
|
|
20240115,173700,4860486736,840,840,840,840,0
|
|
20240115,173600,4860486736,840,840,840,840,0
|
|
20240115,173500,4860486736,840,840,840,840,0
|
|
20240115,173400,4860486736,840,840,840,840,0
|
|
20240115,173300,4860486736,840,840,840,840,0
|
|
20240115,173200,4860486736,840,840,840,840,0
|
|
20240115,173100,4860486736,840,840,840,840,0
|
|
20240115,173000,4860486736,840,840,840,840,0
|
|
20240115,172900,4860486736,840,840,840,840,0
|
|
20240115,172800,4860486736,840,840,840,840,0
|
|
20240115,172700,4860486736,840,840,840,840,0
|
|
20240115,172600,4860486736,840,840,840,840,0
|
|
20240115,172500,4860486736,840,840,840,840,0
|
|
20240115,172400,4860486736,840,840,840,840,0
|
|
20240115,172300,4860486736,840,840,840,840,0
|
|
20240115,172200,4860486736,840,840,840,840,0
|
|
20240115,172100,4860486736,840,840,840,840,0
|
|
20240115,172000,4860486736,840,840,840,840,0
|
|
20240115,171900,4860486736,840,840,840,840,114203
|
|
20240115,171800,4860486736,840,840,840,840,0
|
|
20240115,171700,4860486736,840,840,840,840,0
|
|
20240115,171600,4860486736,840,840,840,840,0
|
|
20240115,171500,4860486736,840,840,840,840,0
|
|
20240115,171400,4860486736,840,840,840,840,0
|
|
20240115,171300,4860486736,840,840,840,840,0
|
|
20240115,171200,4860486736,840,840,840,840,0
|
|
20240115,171100,4860486736,840,840,840,840,0
|
|
20240115,171000,4860486736,840,840,840,840,0
|
|
20240115,170900,4860486736,840,840,840,840,0
|
|
20240115,170800,4860486736,840,840,840,840,0
|
|
20240115,170700,4860486736,840,840,840,840,0
|
|
20240115,170600,4860486736,840,840,840,840,0
|
|
20240115,170500,4860486736,840,840,840,840,0
|
|
20240115,170400,4860486736,840,840,840,840,0
|
|
20240115,170300,4860486736,840,840,840,840,0
|
|
20240115,170200,4860486736,840,840,840,840,0
|
|
20240115,170100,4860486736,840,840,840,840,0
|
|
20240115,170000,4860486736,840,840,840,840,0
|
|
20240115,165900,4860486736,840,840,840,840,0
|
|
20240115,165800,4860486736,840,840,840,840,0
|
|
20240115,165700,4860486736,840,840,840,840,0
|
|
20240115,165600,4860486736,840,840,840,840,0
|
|
20240115,165500,4860486736,840,840,840,840,0
|
|
20240115,165400,4860486736,840,840,840,840,0
|
|
20240115,165300,4860486736,840,840,840,840,0
|
|
20240115,165200,4860486736,840,840,840,840,0
|
|
20240115,165100,4860486736,840,840,840,840,0
|
|
20240115,165000,4860486736,840,840,840,840,0
|
|
20240115,164900,4860486736,840,840,840,840,114203
|
|
20240115,164800,4860486736,840,840,840,840,0
|
|
20240115,164700,4860486736,840,840,840,840,0
|
|
20240115,164600,4860486736,840,840,840,840,0
|
|
20240115,164500,4860486736,840,840,840,840,0
|
|
20240115,164400,4860486736,840,840,840,840,0
|
|
20240115,164300,4860486736,840,840,840,840,0
|
|
20240115,164200,4860486736,840,840,840,840,0
|
|
20240115,164100,4860486736,840,840,840,840,0
|
|
20240115,164000,4860486736,840,840,840,840,0
|
|
20240115,163900,4860486736,840,840,840,840,0
|
|
20240115,163800,4860486736,840,840,840,840,0
|
|
20240115,163700,4860486736,840,840,840,840,0
|
|
20240115,163600,4860486736,840,840,840,840,0
|
|
20240115,163500,4860486736,840,840,840,840,0
|
|
20240115,163400,4860486736,840,840,840,840,0
|
|
20240115,163300,4860486736,840,840,840,840,0
|
|
20240115,163200,4860486736,840,840,840,840,0
|
|
20240115,163100,4860486736,840,840,840,840,0
|
|
20240115,163000,4860486736,840,840,840,840,0
|
|
20240115,162900,4860486736,840,840,840,840,0
|
|
20240115,162800,4860486736,840,840,840,840,0
|
|
20240115,162700,4860486736,840,840,840,840,0
|
|
20240115,162600,4860486736,840,840,840,840,0
|
|
20240115,162500,4860486736,840,840,840,840,0
|
|
20240115,162400,4860486736,840,840,840,840,0
|
|
20240115,162300,4860486736,840,840,840,840,0
|
|
20240115,162200,4860486736,840,840,840,840,0
|
|
20240115,162100,4860486736,840,840,840,840,0
|
|
20240115,162000,4860486736,840,840,840,840,0
|
|
20240115,161900,4860486736,840,840,840,840,114203
|
|
20240115,161800,4860486736,840,840,840,840,0
|
|
20240115,161700,4860486736,840,840,840,840,0
|
|
20240115,161600,4860486736,840,840,840,840,0
|
|
20240115,161500,4860486736,840,840,840,840,0
|
|
20240115,161400,4860486736,840,840,840,840,0
|
|
20240115,161300,4860486736,840,840,840,840,0
|
|
20240115,161200,4860486736,840,840,840,840,0
|
|
20240115,161100,4860486736,840,840,840,840,0
|
|
20240115,161000,4860486736,840,840,840,840,0
|
|
20240115,160900,4860486736,840,840,840,840,0
|
|
20240115,160800,4860486736,840,840,840,840,0
|
|
20240115,160700,4860486736,840,840,840,840,0
|
|
20240115,160600,4860486736,840,840,840,840,0
|
|
20240115,160500,4860486736,840,840,840,840,0
|
|
20240115,160400,4860486736,840,840,840,840,0
|
|
20240115,160300,4860486736,840,840,840,840,0
|
|
20240115,160200,4860486736,840,840,840,840,0
|
|
20240115,160100,4860486736,840,840,840,840,0
|
|
20240115,160000,4860486736,840,840,840,840,0
|
|
20240115,155900,4860486736,840,840,840,840,0
|
|
20240115,155800,4860486736,840,840,840,840,0
|
|
20240115,155700,4860486736,840,840,840,840,0
|
|
20240115,155600,4860486736,840,840,840,840,0
|
|
20240115,155500,4860486736,840,840,840,840,0
|
|
20240115,155400,4860486736,840,840,840,840,0
|
|
20240115,155300,4860486736,840,840,840,840,0
|
|
20240115,155200,4860486736,840,840,840,840,0
|
|
20240115,155100,4860486736,840,840,840,840,0
|
|
20240115,155000,4860486736,840,840,840,840,0
|
|
20240115,154900,4860486736,840,840,840,840,114203
|
|
20240115,154800,4860486736,840,840,840,840,0
|
|
20240115,154700,4860486736,840,840,840,840,0
|
|
20240115,154600,4860486736,840,840,840,840,0
|
|
20240115,154500,4860486736,840,840,840,840,0
|
|
20240115,154400,4860486736,840,840,840,840,0
|
|
20240115,154300,4860486736,840,840,840,840,0
|
|
20240115,154200,4860486736,840,840,840,840,0
|
|
20240115,154100,4860486736,840,840,840,840,0
|
|
20240115,154000,4860486736,840,840,840,840,0
|
|
20240115,153900,4860486736,840,840,840,840,0
|
|
20240115,153800,4860486736,840,840,840,840,0
|
|
20240115,153700,4860486736,840,840,840,840,0
|
|
20240115,153600,4860486736,840,840,840,840,0
|
|
20240115,153500,4860486736,840,840,840,840,0
|
|
20240115,153400,4860486736,840,840,840,840,0
|
|
20240115,153300,4860486736,840,840,840,840,0
|
|
20240115,153200,4860486736,840,840,840,840,0
|
|
20240115,153100,4860486736,840,840,840,840,0
|
|
20240115,153000,4860486736,840,840,840,840,114203
|
|
20240115,152900,4764556216,846,846,846,846,0
|
|
20240115,152800,4764556216,846,846,846,846,0
|
|
20240115,152700,4764556216,846,846,846,846,0
|
|
20240115,152600,4764556216,846,846,846,846,0
|
|
20240115,152500,4764556216,846,846,846,846,0
|
|
20240115,152400,4764556216,846,846,846,846,0
|
|
20240115,152300,4764556216,846,846,846,846,0
|
|
20240115,152200,4764556216,846,846,846,846,0
|
|
20240115,152100,4764556216,846,846,846,846,0
|
|
20240115,152000,4764556216,846,846,846,846,0
|
|
20240115,151900,4764556216,846,847,847,844,8302
|
|
20240115,151800,4757534574,847,843,847,843,1547
|
|
20240115,151700,4756229742,843,849,850,843,14487
|
|
20240115,151600,4743984682,849,848,849,846,6337
|
|
20240115,151500,4738612135,848,849,850,844,15087
|
|
20240115,151400,4725850341,848,850,850,845,31878
|
|
20240115,151300,4698849656,849,847,849,845,20139
|
|
20240115,151200,4681769470,848,845,848,845,4052
|
|
20240115,151100,4678336408,845,847,848,844,43841
|
|
20240115,151000,4641276976,845,848,848,845,2655
|
|
20240115,150900,4639030395,848,847,848,845,7442
|
|
20240115,150800,4632736261,849,848,849,846,7607
|
|
20240115,150700,4626284413,848,847,848,846,11256
|
|
20240115,150600,4616749980,847,847,847,846,2863
|
|
20240115,150500,4614325350,847,847,848,846,5410
|
|
20240115,150400,4609741971,847,847,849,847,1310
|
|
20240115,150300,4608631569,849,846,850,846,22032
|
|
20240115,150200,4589936410,847,847,848,846,2395
|
|
20240115,150100,4587908843,847,846,847,846,5687
|
|
20240115,150000,4583092068,846,847,847,844,4591
|
|
20240115,145900,4579214964,845,845,847,845,3549
|
|
20240115,145800,4576213949,844,846,847,844,5639
|
|
20240115,145700,4571444055,845,846,847,845,5574
|
|
20240115,145600,4566731840,845,844,846,844,11096
|
|
20240115,145500,4557351761,844,844,845,840,5516
|
|
20240115,145400,4552699324,844,843,844,841,7585
|
|
20240115,145300,4546310927,843,842,843,842,2460
|
|
20240115,145200,4544238460,842,840,842,840,1443
|
|
20240115,145100,4543024300,840,839,841,838,21782
|
|
20240115,145000,4524770344,839,839,841,838,6013
|
|
20240115,144900,4519729815,839,840,841,839,6888
|
|
20240115,144800,4513948200,841,839,841,839,11989
|
|
20240115,144700,4503879790,840,840,840,838,535
|
|
20240115,144600,4503430458,838,838,838,838,314
|
|
20240115,144500,4503167326,840,837,840,837,1901
|
|
20240115,144400,4501572886,837,840,840,837,5623
|
|
20240115,144300,4496860174,840,840,841,838,4038
|
|
20240115,144200,4493467828,841,840,841,837,7639
|
|
20240115,144100,4487048872,838,838,838,838,1573
|
|
20240115,144000,4485730698,838,838,838,837,7625
|
|
20240115,143900,4479345374,838,838,839,838,1915
|
|
20240115,143800,4477740242,838,838,838,838,1011
|
|
20240115,143700,4476893024,840,841,841,838,2632
|
|
20240115,143600,4474684812,841,841,842,838,7024
|
|
20240115,143500,4468784037,842,838,842,838,20625
|
|
20240115,143400,4451472497,837,840,841,837,41961
|
|
20240115,143300,4416299713,840,842,844,840,10234
|
|
20240115,143200,4407688106,844,843,844,842,1977
|
|
20240115,143100,4406022297,844,845,845,844,617
|
|
20240115,143000,4405501396,845,844,845,844,343
|
|
20240115,142900,4405211902,844,844,844,844,2520
|
|
20240115,142800,4403085022,845,846,846,845,1991
|
|
20240115,142700,4401400642,846,844,846,843,3950
|
|
20240115,142600,4398067440,843,842,843,842,369
|
|
20240115,142500,4397756737,842,842,842,842,3148
|
|
20240115,142400,4395106121,842,842,842,842,11
|
|
20240115,142300,4395096859,842,842,842,842,198
|
|
20240115,142200,4394930143,842,841,842,838,18586
|
|
20240115,142100,4379337400,842,843,843,841,1032
|
|
20240115,142000,4378468609,843,845,845,843,1422
|
|
20240115,141900,4377269819,844,843,844,843,1786
|
|
20240115,141800,4375762639,843,843,843,841,3365
|
|
20240115,141700,4372931464,843,843,843,843,3
|
|
20240115,141600,4372928935,841,841,841,841,25
|
|
20240115,141500,4372907910,841,841,841,841,282
|
|
20240115,141400,4372670748,841,839,841,837,9689
|
|
20240115,141300,4364547065,839,840,840,836,22261
|
|
20240115,141200,4345905553,841,841,841,840,937
|
|
20240115,141100,4345118258,841,841,841,840,2542
|
|
20240115,141000,4342981925,841,840,841,839,2006
|
|
20240115,140900,4341298640,840,841,841,840,1842
|
|
20240115,140800,4339750839,841,843,843,841,1409
|
|
20240115,140700,4338563308,843,843,843,842,16
|
|
20240115,140600,4338549823,843,842,843,841,749
|
|
20240115,140500,4337919875,842,842,842,842,5734
|
|
20240115,140400,4333091847,842,840,842,840,242
|
|
20240115,140300,4332888483,840,840,840,839,2984
|
|
20240115,140200,4330382223,838,838,839,838,1348
|
|
20240115,140100,4329251809,838,837,838,836,1023
|
|
20240115,140000,4328396213,838,838,838,837,106
|
|
20240115,135900,4328307390,838,836,838,835,10410
|
|
20240115,135800,4319607073,836,838,839,836,3578
|
|
20240115,135700,4316611442,836,837,838,836,12242
|
|
20240115,135600,4306360831,837,837,838,836,5834
|
|
20240115,135500,4301481968,838,840,840,838,3849
|
|
20240115,135400,4298256454,840,838,840,836,4344
|
|
20240115,135300,4294620915,838,840,842,837,24374
|
|
20240115,135200,4274181447,840,842,843,840,8358
|
|
20240115,135100,4267159281,843,841,843,841,777
|
|
20240115,135000,4266504679,841,842,843,840,3000
|
|
20240115,134900,4263983864,844,841,844,840,3086
|
|
20240115,134800,4261390389,841,841,844,840,13948
|
|
20240115,134700,4249652030,843,843,843,841,2311
|
|
20240115,134600,4247707395,843,843,843,842,6529
|
|
20240115,134500,4242208010,843,844,846,842,15281
|
|
20240115,134400,4229322166,845,845,846,844,4580
|
|
20240115,134300,4225452647,846,845,846,845,1158
|
|
20240115,134200,4224473746,845,845,845,844,588
|
|
20240115,134100,4223976988,844,845,845,844,533
|
|
20240115,134000,4223527003,845,844,845,844,3572
|
|
20240115,133900,4220508863,845,845,845,845,4353
|
|
20240115,133800,4216830578,845,847,847,845,3434
|
|
20240115,133700,4213926843,847,847,847,845,357
|
|
20240115,133600,4213624924,845,845,845,845,0
|
|
20240115,133500,4213624924,845,849,849,845,7796
|
|
20240115,133400,4207029692,849,848,849,848,1825
|
|
20240115,133300,4205482090,849,849,849,847,121
|
|
20240115,133200,4205379441,849,849,849,849,520
|
|
20240115,133100,4204937961,849,849,849,849,25
|
|
20240115,133000,4204916736,846,850,850,846,2812
|
|
20240115,132900,4202534554,850,850,850,848,3141
|
|
20240115,132800,4199868263,850,851,851,850,1092
|
|
20240115,132700,4198940061,851,848,851,848,2609
|
|
20240115,132600,4196726999,848,850,851,848,8115
|
|
20240115,132500,4189839224,850,850,850,850,4031
|
|
20240115,132400,4186412874,850,851,851,850,2031
|
|
20240115,132300,4184686374,852,852,852,850,3733
|
|
20240115,132200,4181507858,853,853,853,852,1040
|
|
20240115,132100,4180621092,853,849,853,849,29257
|
|
20240115,132000,4155744579,848,849,850,848,2879
|
|
20240115,131900,4153300200,850,852,852,850,8151
|
|
20240115,131800,4146365330,852,849,852,849,3935
|
|
20240115,131700,4143018991,849,852,853,849,24974
|
|
20240115,131600,4121801455,852,852,853,852,14938
|
|
20240115,131500,4109073268,852,850,852,850,4221
|
|
20240115,131400,4105480642,852,847,852,847,18017
|
|
20240115,131300,4090162237,848,847,848,847,4303
|
|
20240115,131200,4086513594,847,847,848,847,4042
|
|
20240115,131100,4083089430,848,847,848,847,543
|
|
20240115,131000,4082629504,847,847,847,845,5
|
|
20240115,130900,4082625271,845,847,847,845,1755
|
|
20240115,130800,4081141175,846,846,847,845,164
|
|
20240115,130700,4081002517,846,847,847,846,8400
|
|
20240115,130600,4073895551,847,847,847,846,763
|
|
20240115,130500,4073249690,847,847,848,847,877
|
|
20240115,130400,4072506282,847,848,848,847,1060
|
|
20240115,130300,4071608431,848,847,848,847,12847
|
|
20240115,130200,4060726923,848,849,849,848,141
|
|
20240115,130100,4060607290,848,848,849,848,1012
|
|
20240115,130000,4059749113,848,848,849,847,2631
|
|
20240115,125900,4057518831,848,847,848,847,2651
|
|
20240115,125800,4055271064,847,847,847,847,2305
|
|
20240115,125700,4053318729,847,846,848,846,1824
|
|
20240115,125600,4051773406,845,847,848,845,11057
|
|
20240115,125500,4042429147,847,844,847,844,912
|
|
20240115,125400,4041658187,844,845,845,844,1219
|
|
20240115,125300,4040628344,845,844,845,844,1400
|
|
20240115,125200,4039446344,844,844,845,844,1557
|
|
20240115,125100,4038132235,847,847,847,844,4904
|
|
20240115,125000,4033993094,845,848,849,845,16587
|
|
20240115,124900,4019955705,849,849,849,847,1699
|
|
20240115,124800,4018515674,848,846,848,846,4182
|
|
20240115,124700,4014970082,846,847,848,846,4405
|
|
20240115,124600,4011242337,848,845,848,844,282
|
|
20240115,124500,4011003376,848,847,849,847,2949
|
|
20240115,124400,4008503262,847,845,847,845,2898
|
|
20240115,124300,4006050222,846,846,847,844,8230
|
|
20240115,124200,3999096765,847,847,847,847,6762
|
|
20240115,124100,3993369351,847,845,847,844,434
|
|
20240115,124000,3993002842,845,848,850,845,3574
|
|
20240115,123900,3989973497,848,846,850,846,4814
|
|
20240115,123800,3985897197,850,849,850,841,36325
|
|
20240115,123700,3955217404,850,851,851,850,756
|
|
20240115,123600,3954574301,851,851,851,847,18740
|
|
20240115,123500,3938645711,851,850,851,850,9879
|
|
20240115,123400,3930242733,851,851,851,850,3948
|
|
20240115,123300,3926885485,851,851,851,850,3877
|
|
20240115,123200,3923588489,851,852,852,847,12189
|
|
20240115,123100,3913228739,852,849,853,849,65234
|
|
20240115,123000,3857742248,847,848,849,846,9751
|
|
20240115,122900,3849482561,849,847,849,847,1195
|
|
20240115,122800,3848468215,850,845,850,845,41217
|
|
20240115,122700,3813485308,845,845,845,844,5974
|
|
20240115,122600,3808442278,843,843,844,843,8233
|
|
20240115,122500,3801499877,843,844,844,843,32
|
|
20240115,122400,3801472894,844,842,844,842,2301
|
|
20240115,122300,3799533554,842,843,843,842,2067
|
|
20240115,122200,3797793040,842,843,843,842,102
|
|
20240115,122100,3797707154,843,843,843,842,2603
|
|
20240115,122000,3795514325,842,843,843,842,4030
|
|
20240115,121900,3792118629,843,844,844,843,1823
|
|
20240115,121800,3790581821,845,845,845,843,3222
|
|
20240115,121700,3787865326,844,845,845,844,3771
|
|
20240115,121600,3784681777,846,845,846,845,1873
|
|
20240115,121500,3783099082,845,845,845,845,204
|
|
20240115,121400,3782926702,845,844,846,844,5137
|
|
20240115,121300,3778588102,844,843,844,843,78
|
|
20240115,121200,3778522334,844,843,844,843,30
|
|
20240115,121100,3778497034,844,845,846,844,10340
|
|
20240115,121000,3769763923,845,844,845,844,2794
|
|
20240115,120900,3767403195,845,843,845,843,566
|
|
20240115,120800,3766925716,843,843,844,843,890
|
|
20240115,120700,3766175160,843,843,843,843,151
|
|
20240115,120600,3766047867,843,845,845,843,643
|
|
20240115,120500,3765505348,845,846,846,845,4372
|
|
20240115,120400,3761810054,843,843,844,843,3000
|
|
20240115,120300,3759278993,843,843,843,843,1443
|
|
20240115,120200,3758062544,843,841,843,841,1375
|
|
20240115,120100,3756904898,841,844,844,841,14960
|
|
20240115,120000,3744320352,844,844,844,844,1417
|
|
20240115,115900,3743124404,843,844,844,843,332
|
|
20240115,115800,3742844197,844,845,845,844,289
|
|
20240115,115700,3742600203,844,846,847,844,162
|
|
20240115,115600,3742463104,843,843,843,842,1136
|
|
20240115,115500,3741505457,842,843,844,841,14690
|
|
20240115,115400,3729135732,844,843,844,843,6639
|
|
20240115,115300,3723539017,844,845,845,844,2386
|
|
20240115,115200,3721525228,845,845,845,845,411
|
|
20240115,115100,3721177933,846,844,847,844,4655
|
|
20240115,115000,3717236341,844,846,847,844,1032
|
|
20240115,114900,3716362652,846,844,846,844,3605
|
|
20240115,114800,3713319903,845,845,845,845,1592
|
|
20240115,114700,3711974663,846,846,846,845,777
|
|
20240115,114600,3711317861,847,848,848,844,798
|
|
20240115,114500,3710642508,844,847,847,844,1293
|
|
20240115,114400,3709551205,848,849,849,848,289
|
|
20240115,114300,3709305874,849,848,850,844,15600
|
|
20240115,114200,3696078908,849,848,849,846,8806
|
|
20240115,114100,3688611417,848,845,849,845,5375
|
|
20240115,114000,3684058528,844,843,848,843,8014
|
|
20240115,113900,3677286668,848,848,848,842,348
|
|
20240115,113800,3676991911,840,850,850,840,17311
|
|
20240115,113700,3662431290,851,844,851,840,25778
|
|
20240115,113600,3640634124,843,845,848,843,12000
|
|
20240115,113500,3630495260,845,848,850,845,14618
|
|
20240115,113400,3618108005,849,849,849,847,3298
|
|
20240115,113300,3615311808,848,847,849,844,9772
|
|
20240115,113200,3607040894,847,847,847,845,3318
|
|
20240115,113100,3604232778,847,845,848,845,8151
|
|
20240115,113000,3597335246,847,848,848,845,5612
|
|
20240115,112900,3592580768,848,846,848,845,6712
|
|
20240115,112800,3586899679,845,844,845,844,7961
|
|
20240115,112700,3580180292,844,842,844,841,3903
|
|
20240115,112600,3576893734,843,842,843,842,1565
|
|
20240115,112500,3575575193,842,842,842,841,1569
|
|
20240115,112400,3574254096,842,841,843,841,7
|
|
20240115,112300,3574248206,841,842,846,841,2039
|
|
20240115,112200,3572529984,845,845,845,841,18778
|
|
20240115,112100,3556721975,842,844,845,842,16387
|
|
20240115,112000,3542902682,844,843,845,842,7219
|
|
20240115,111900,3536808790,842,842,843,841,1605
|
|
20240115,111800,3535458018,844,843,844,840,26382
|
|
20240115,111700,3513240700,843,843,843,841,6241
|
|
20240115,111600,3507984089,843,844,844,841,446
|
|
20240115,111500,3507608025,844,840,844,840,4162
|
|
20240115,111400,3504107968,841,842,843,840,8293
|
|
20240115,111300,3497124958,841,840,841,840,3579
|
|
20240115,111200,3494118025,840,843,843,840,8289
|
|
20240115,111100,3487151256,842,841,842,841,12
|
|
20240115,111000,3487141159,841,843,844,841,5369
|
|
20240115,110900,3482616949,843,842,844,840,10570
|
|
20240115,110800,3473721500,842,844,844,842,8541
|
|
20240115,110700,3466522890,844,842,844,842,6940
|
|
20240115,110600,3460675054,842,840,842,840,1443
|
|
20240115,110500,3459462930,840,839,840,837,7874
|
|
20240115,110400,3452867588,840,842,843,840,9060
|
|
20240115,110300,3445247432,840,840,840,839,9327
|
|
20240115,110200,3437414615,842,836,842,836,22939
|
|
20240115,110100,3418206819,836,836,836,835,3975
|
|
20240115,110000,3414885581,835,836,836,835,728
|
|
20240115,105900,3414277689,836,834,836,833,13969
|
|
20240115,105800,3402637880,833,834,834,833,25593
|
|
20240115,105700,3381304407,834,836,836,833,4386
|
|
20240115,105600,3377645058,838,835,838,835,3013
|
|
20240115,105500,3375129169,835,836,838,834,10345
|
|
20240115,105400,3366498842,836,836,838,836,6512
|
|
20240115,105300,3361048439,836,834,836,834,13959
|
|
20240115,105200,3349390564,835,834,835,832,19617
|
|
20240115,105100,3333024327,836,833,836,833,9087
|
|
20240115,105000,3325454484,836,835,836,832,12009
|
|
20240115,104900,3315434829,835,835,835,835,4134
|
|
20240115,104800,3311982939,836,833,837,833,2232
|
|
20240115,104700,3310119435,835,832,835,832,6151
|
|
20240115,104600,3304997756,833,836,837,833,9774
|
|
20240115,104500,3296849517,837,834,837,831,16482
|
|
20240115,104400,3283127881,834,837,837,834,29661
|
|
20240115,104300,3258360779,839,836,839,836,4119
|
|
20240115,104200,3254909588,836,839,839,836,10302
|
|
20240115,104100,3246294667,839,838,840,837,5845
|
|
20240115,104000,3241398931,838,839,839,838,5265
|
|
20240115,103900,3236986860,838,839,840,838,76075
|
|
20240115,103800,3173217997,839,840,840,839,11085
|
|
20240115,103700,3163916724,840,840,841,838,4811
|
|
20240115,103600,3159878226,839,840,841,838,16621
|
|
20240115,103500,3145923089,839,839,839,838,28150
|
|
20240115,103400,3122328383,839,842,842,839,46361
|
|
20240115,103300,3083398966,843,844,844,840,11009
|
|
20240115,103200,3074146484,844,842,844,841,7999
|
|
20240115,103100,3067415213,842,842,843,840,20854
|
|
20240115,103000,3049882876,842,850,850,842,33954
|
|
20240115,102900,3021222978,847,847,851,847,5014
|
|
20240115,102800,3016963853,851,845,851,845,7545
|
|
20240115,102700,3010582460,844,851,853,844,9845
|
|
20240115,102600,3002221751,847,848,850,842,51134
|
|
20240115,102500,2959035844,848,851,851,848,18770
|
|
20240115,102400,2943090167,853,854,856,852,21709
|
|
20240115,102300,2924546021,851,852,856,851,24653
|
|
20240115,102200,2903497514,852,850,853,846,16744
|
|
20240115,102100,2889257514,850,847,850,846,20499
|
|
20240115,102000,2871882056,847,846,847,846,1528
|
|
20240115,101900,2870588965,846,847,847,846,3651
|
|
20240115,101800,2867498477,847,847,847,846,1241
|
|
20240115,101700,2866447369,847,847,848,845,4114
|
|
20240115,101600,2862967260,848,847,848,847,2504
|
|
20240115,101500,2860845561,846,848,848,843,11602
|
|
20240115,101400,2851030973,849,849,849,846,3429
|
|
20240115,101300,2848120212,848,845,849,845,10326
|
|
20240115,101200,2839363950,845,844,849,844,4462
|
|
20240115,101100,2835595786,843,850,851,843,28611
|
|
20240115,101000,2811361925,848,847,851,847,16622
|
|
20240115,100900,2797244982,849,848,849,847,16737
|
|
20240115,100800,2783044540,848,848,849,847,6940
|
|
20240115,100700,2777161123,848,844,850,843,42989
|
|
20240115,100600,2740769271,843,844,845,843,9262
|
|
20240115,100500,2732951409,844,844,845,844,2665
|
|
20240115,100400,2730700232,844,845,846,844,14995
|
|
20240115,100300,2718030459,845,842,845,842,32919
|
|
20240115,100200,2690241172,843,841,843,840,27206
|
|
20240115,100100,2667340092,841,841,842,838,16126
|
|
20240115,100000,2653769667,840,838,842,836,28293
|
|
20240115,095900,2630011149,837,836,837,835,10263
|
|
20240115,095800,2621433346,835,839,839,835,47957
|
|
20240115,095700,2581327611,838,838,840,837,22175
|
|
20240115,095600,2562757041,839,839,840,837,20385
|
|
20240115,095500,2545673286,839,839,839,838,3469
|
|
20240115,095400,2542765000,838,837,839,837,19048
|
|
20240115,095300,2526804446,837,841,842,837,31576
|
|
20240115,095200,2500281788,841,839,841,838,14194
|
|
20240115,095100,2488365775,839,842,843,839,26429
|
|
20240115,095000,2466149191,843,843,844,841,24604
|
|
20240115,094900,2445418095,843,842,843,842,14392
|
|
20240115,094800,2433287971,842,839,842,838,33613
|
|
20240115,094700,2405026977,839,837,839,836,10426
|
|
20240115,094600,2396287686,835,841,841,835,26880
|
|
20240115,094500,2373791289,841,840,842,838,52147
|
|
20240115,094400,2329993641,839,839,839,837,16522
|
|
20240115,094300,2316137722,839,836,839,835,18524
|
|
20240115,094200,2300638794,837,838,838,835,12228
|
|
20240115,094100,2290409622,838,832,839,832,27162
|
|
20240115,094000,2267745061,833,833,833,831,7586
|
|
20240115,093900,2261430145,833,832,833,829,15198
|
|
20240115,093800,2248785808,830,831,832,830,19620
|
|
20240115,093700,2232487697,831,828,831,828,11566
|
|
20240115,093600,2222884740,827,830,830,827,6295
|
|
20240115,093500,2217668623,827,827,830,826,8125
|
|
20240115,093400,2210945552,827,830,832,827,42143
|
|
20240115,093300,2176050186,829,832,832,829,18595
|
|
20240115,093200,2160613464,831,832,832,830,22735
|
|
20240115,093100,2141713302,833,834,835,832,21796
|
|
20240115,093000,2123544950,834,832,834,832,27849
|
|
20240115,092900,2100351094,833,830,833,830,18268
|
|
20240115,092800,2085175990,831,828,833,827,32362
|
|
20240115,092700,2058310027,831,827,831,827,51363
|
|
20240115,092600,2015786274,828,827,829,827,28369
|
|
20240115,092500,1992308836,828,824,828,822,44688
|
|
20240115,092400,1955424459,820,823,825,820,87193
|
|
20240115,092300,1883713310,823,822,824,821,25337
|
|
20240115,092200,1862888423,823,825,827,821,24858
|
|
20240115,092100,1842401727,826,824,826,823,27711
|
|
20240115,092000,1819536825,824,820,824,820,106214
|
|
20240115,091900,1732274471,821,821,822,818,38178
|
|
20240115,091800,1700948181,821,819,822,817,33043
|
|
20240115,091700,1673844392,816,817,819,815,57894
|
|
20240115,091600,1626591534,817,820,820,817,38700
|
|
20240115,091500,1594942860,820,817,821,817,7920
|
|
20240115,091400,1588454406,818,820,820,817,25177
|
|
20240115,091300,1567839831,820,817,820,817,41283
|
|
20240115,091200,1534076330,817,814,817,812,53747
|
|
20240115,091100,1490201901,812,820,820,812,40944
|
|
20240115,091000,1456808992,820,820,822,815,60477
|
|
20240115,090900,1407307391,817,819,822,810,112930
|
|
20240115,090800,1315117161,818,815,818,811,84338
|
|
20240115,090700,1246255093,815,817,817,810,97017
|
|
20240115,090600,1167450294,817,818,818,810,98938
|
|
20240115,090500,1086905311,818,808,820,808,74140
|
|
20240115,090400,1026548599,808,804,810,804,169019
|
|
20240115,090300,890242549,808,816,820,805,128889
|
|
20240115,090200,785718244,815,821,821,813,237905
|
|
20240115,090100,591371724,820,818,826,816,218181
|
|
20240115,090000,412569641,819,816,835,815,504470
|