622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191900,3897751014,820,820,820,820,158605
|
|
20240116,191800,3897751014,820,820,820,820,0
|
|
20240116,191700,3897751014,820,820,820,820,0
|
|
20240116,191600,3897751014,820,820,820,820,0
|
|
20240116,191500,3897751014,820,820,820,820,0
|
|
20240116,191400,3897751014,820,820,820,820,0
|
|
20240116,191300,3897751014,820,820,820,820,0
|
|
20240116,191200,3897751014,820,820,820,820,0
|
|
20240116,191100,3897751014,820,820,820,820,0
|
|
20240116,191000,3897751014,820,820,820,820,0
|
|
20240116,190900,3897751014,820,820,820,820,0
|
|
20240116,190800,3897751014,820,820,820,820,0
|
|
20240116,190700,3897751014,820,820,820,820,0
|
|
20240116,190600,3897751014,820,820,820,820,0
|
|
20240116,190500,3897751014,820,820,820,820,0
|
|
20240116,190400,3897751014,820,820,820,820,0
|
|
20240116,190300,3897751014,820,820,820,820,0
|
|
20240116,190200,3897751014,820,820,820,820,0
|
|
20240116,190100,3897751014,820,820,820,820,0
|
|
20240116,190000,3897751014,820,820,820,820,0
|
|
20240116,185900,3897751014,820,820,820,820,0
|
|
20240116,185800,3897751014,820,820,820,820,0
|
|
20240116,185700,3897751014,820,820,820,820,0
|
|
20240116,185600,3897751014,820,820,820,820,0
|
|
20240116,185500,3897751014,820,820,820,820,0
|
|
20240116,185400,3897751014,820,820,820,820,0
|
|
20240116,185300,3897751014,820,820,820,820,0
|
|
20240116,185200,3897751014,820,820,820,820,0
|
|
20240116,185100,3897751014,820,820,820,820,0
|
|
20240116,185000,3897751014,820,820,820,820,0
|
|
20240116,184900,3897751014,820,820,820,820,158605
|
|
20240116,184800,3897751014,820,820,820,820,0
|
|
20240116,184700,3897751014,820,820,820,820,0
|
|
20240116,184600,3897751014,820,820,820,820,0
|
|
20240116,184500,3897751014,820,820,820,820,0
|
|
20240116,184400,3897751014,820,820,820,820,0
|
|
20240116,184300,3897751014,820,820,820,820,0
|
|
20240116,184200,3897751014,820,820,820,820,0
|
|
20240116,184100,3897751014,820,820,820,820,0
|
|
20240116,184000,3897751014,820,820,820,820,0
|
|
20240116,183900,3897751014,820,820,820,820,0
|
|
20240116,183800,3897751014,820,820,820,820,0
|
|
20240116,183700,3897751014,820,820,820,820,0
|
|
20240116,183600,3897751014,820,820,820,820,0
|
|
20240116,183500,3897751014,820,820,820,820,0
|
|
20240116,183400,3897751014,820,820,820,820,0
|
|
20240116,183300,3897751014,820,820,820,820,0
|
|
20240116,183200,3897751014,820,820,820,820,0
|
|
20240116,183100,3897751014,820,820,820,820,0
|
|
20240116,183000,3897751014,820,820,820,820,0
|
|
20240116,182900,3897751014,820,820,820,820,0
|
|
20240116,182800,3897751014,820,820,820,820,0
|
|
20240116,182700,3897751014,820,820,820,820,0
|
|
20240116,182600,3897751014,820,820,820,820,0
|
|
20240116,182500,3897751014,820,820,820,820,0
|
|
20240116,182400,3897751014,820,820,820,820,0
|
|
20240116,182300,3897751014,820,820,820,820,0
|
|
20240116,182200,3897751014,820,820,820,820,0
|
|
20240116,182100,3897751014,820,820,820,820,0
|
|
20240116,182000,3897751014,820,820,820,820,0
|
|
20240116,181900,3897751014,820,820,820,820,158605
|
|
20240116,181800,3897751014,820,820,820,820,0
|
|
20240116,181700,3897751014,820,820,820,820,0
|
|
20240116,181600,3897751014,820,820,820,820,0
|
|
20240116,181500,3897751014,820,820,820,820,0
|
|
20240116,181400,3897751014,820,820,820,820,0
|
|
20240116,181300,3897751014,820,820,820,820,0
|
|
20240116,181200,3897751014,820,820,820,820,0
|
|
20240116,181100,3897751014,820,820,820,820,0
|
|
20240116,181000,3897751014,820,820,820,820,0
|
|
20240116,180900,3897751014,820,820,820,820,0
|
|
20240116,180800,3897751014,820,820,820,820,0
|
|
20240116,180700,3897751014,820,820,820,820,0
|
|
20240116,180600,3897751014,820,820,820,820,0
|
|
20240116,180500,3897751014,820,820,820,820,0
|
|
20240116,180400,3897751014,820,820,820,820,0
|
|
20240116,180300,3897751014,820,820,820,820,0
|
|
20240116,180200,3897751014,820,820,820,820,0
|
|
20240116,180100,3897751014,820,820,820,820,0
|
|
20240116,180000,3897751014,820,820,820,820,0
|
|
20240116,175900,3897751014,820,820,820,820,0
|
|
20240116,175800,3897751014,820,820,820,820,0
|
|
20240116,175700,3897751014,820,820,820,820,0
|
|
20240116,175600,3897751014,820,820,820,820,0
|
|
20240116,175500,3897751014,820,820,820,820,0
|
|
20240116,175400,3897751014,820,820,820,820,0
|
|
20240116,175300,3897751014,820,820,820,820,0
|
|
20240116,175200,3897751014,820,820,820,820,0
|
|
20240116,175100,3897751014,820,820,820,820,0
|
|
20240116,175000,3897751014,820,820,820,820,0
|
|
20240116,174900,3897751014,820,820,820,820,158605
|
|
20240116,174800,3897751014,820,820,820,820,0
|
|
20240116,174700,3897751014,820,820,820,820,0
|
|
20240116,174600,3897751014,820,820,820,820,0
|
|
20240116,174500,3897751014,820,820,820,820,0
|
|
20240116,174400,3897751014,820,820,820,820,0
|
|
20240116,174300,3897751014,820,820,820,820,0
|
|
20240116,174200,3897751014,820,820,820,820,0
|
|
20240116,174100,3897751014,820,820,820,820,0
|
|
20240116,174000,3897751014,820,820,820,820,0
|
|
20240116,173900,3897751014,820,820,820,820,0
|
|
20240116,173800,3897751014,820,820,820,820,0
|
|
20240116,173700,3897751014,820,820,820,820,0
|
|
20240116,173600,3897751014,820,820,820,820,0
|
|
20240116,173500,3897751014,820,820,820,820,0
|
|
20240116,173400,3897751014,820,820,820,820,0
|
|
20240116,173300,3897751014,820,820,820,820,0
|
|
20240116,173200,3897751014,820,820,820,820,0
|
|
20240116,173100,3897751014,820,820,820,820,0
|
|
20240116,173000,3897751014,820,820,820,820,0
|
|
20240116,172900,3897751014,820,820,820,820,0
|
|
20240116,172800,3897751014,820,820,820,820,0
|
|
20240116,172700,3897751014,820,820,820,820,0
|
|
20240116,172600,3897751014,820,820,820,820,0
|
|
20240116,172500,3897751014,820,820,820,820,0
|
|
20240116,172400,3897751014,820,820,820,820,0
|
|
20240116,172300,3897751014,820,820,820,820,0
|
|
20240116,172200,3897751014,820,820,820,820,0
|
|
20240116,172100,3897751014,820,820,820,820,0
|
|
20240116,172000,3897751014,820,820,820,820,0
|
|
20240116,171900,3897751014,820,820,820,820,158605
|
|
20240116,171800,3897751014,820,820,820,820,0
|
|
20240116,171700,3897751014,820,820,820,820,0
|
|
20240116,171600,3897751014,820,820,820,820,0
|
|
20240116,171500,3897751014,820,820,820,820,0
|
|
20240116,171400,3897751014,820,820,820,820,0
|
|
20240116,171300,3897751014,820,820,820,820,0
|
|
20240116,171200,3897751014,820,820,820,820,0
|
|
20240116,171100,3897751014,820,820,820,820,0
|
|
20240116,171000,3897751014,820,820,820,820,0
|
|
20240116,170900,3897751014,820,820,820,820,0
|
|
20240116,170800,3897751014,820,820,820,820,0
|
|
20240116,170700,3897751014,820,820,820,820,0
|
|
20240116,170600,3897751014,820,820,820,820,0
|
|
20240116,170500,3897751014,820,820,820,820,0
|
|
20240116,170400,3897751014,820,820,820,820,0
|
|
20240116,170300,3897751014,820,820,820,820,0
|
|
20240116,170200,3897751014,820,820,820,820,0
|
|
20240116,170100,3897751014,820,820,820,820,0
|
|
20240116,170000,3897751014,820,820,820,820,0
|
|
20240116,165900,3897751014,820,820,820,820,0
|
|
20240116,165800,3897751014,820,820,820,820,0
|
|
20240116,165700,3897751014,820,820,820,820,0
|
|
20240116,165600,3897751014,820,820,820,820,0
|
|
20240116,165500,3897751014,820,820,820,820,0
|
|
20240116,165400,3897751014,820,820,820,820,0
|
|
20240116,165300,3897751014,820,820,820,820,0
|
|
20240116,165200,3897751014,820,820,820,820,0
|
|
20240116,165100,3897751014,820,820,820,820,0
|
|
20240116,165000,3897751014,820,820,820,820,0
|
|
20240116,164900,3897751014,820,820,820,820,158605
|
|
20240116,164800,3897751014,820,820,820,820,0
|
|
20240116,164700,3897751014,820,820,820,820,0
|
|
20240116,164600,3897751014,820,820,820,820,0
|
|
20240116,164500,3897751014,820,820,820,820,0
|
|
20240116,164400,3897751014,820,820,820,820,0
|
|
20240116,164300,3897751014,820,820,820,820,0
|
|
20240116,164200,3897751014,820,820,820,820,0
|
|
20240116,164100,3897751014,820,820,820,820,0
|
|
20240116,164000,3897751014,820,820,820,820,0
|
|
20240116,163900,3897751014,820,820,820,820,0
|
|
20240116,163800,3897751014,820,820,820,820,0
|
|
20240116,163700,3897751014,820,820,820,820,0
|
|
20240116,163600,3897751014,820,820,820,820,0
|
|
20240116,163500,3897751014,820,820,820,820,0
|
|
20240116,163400,3897751014,820,820,820,820,0
|
|
20240116,163300,3897751014,820,820,820,820,0
|
|
20240116,163200,3897751014,820,820,820,820,0
|
|
20240116,163100,3897751014,820,820,820,820,0
|
|
20240116,163000,3897751014,820,820,820,820,0
|
|
20240116,162900,3897751014,820,820,820,820,0
|
|
20240116,162800,3897751014,820,820,820,820,0
|
|
20240116,162700,3897751014,820,820,820,820,0
|
|
20240116,162600,3897751014,820,820,820,820,0
|
|
20240116,162500,3897751014,820,820,820,820,0
|
|
20240116,162400,3897751014,820,820,820,820,0
|
|
20240116,162300,3897751014,820,820,820,820,0
|
|
20240116,162200,3897751014,820,820,820,820,0
|
|
20240116,162100,3897751014,820,820,820,820,0
|
|
20240116,162000,3897751014,820,820,820,820,0
|
|
20240116,161900,3897751014,820,820,820,820,158605
|
|
20240116,161800,3897751014,820,820,820,820,0
|
|
20240116,161700,3897751014,820,820,820,820,0
|
|
20240116,161600,3897751014,820,820,820,820,0
|
|
20240116,161500,3897751014,820,820,820,820,0
|
|
20240116,161400,3897751014,820,820,820,820,0
|
|
20240116,161300,3897751014,820,820,820,820,0
|
|
20240116,161200,3897751014,820,820,820,820,0
|
|
20240116,161100,3897751014,820,820,820,820,0
|
|
20240116,161000,3897751014,820,820,820,820,0
|
|
20240116,160900,3897751014,820,820,820,820,0
|
|
20240116,160800,3897751014,820,820,820,820,0
|
|
20240116,160700,3897751014,820,820,820,820,0
|
|
20240116,160600,3897751014,820,820,820,820,0
|
|
20240116,160500,3897751014,820,820,820,820,0
|
|
20240116,160400,3897751014,820,820,820,820,0
|
|
20240116,160300,3897751014,820,820,820,820,0
|
|
20240116,160200,3897751014,820,820,820,820,0
|
|
20240116,160100,3897751014,820,820,820,820,0
|
|
20240116,160000,3897751014,820,820,820,820,0
|
|
20240116,155900,3897751014,820,820,820,820,0
|
|
20240116,155800,3897751014,820,820,820,820,0
|
|
20240116,155700,3897751014,820,820,820,820,0
|
|
20240116,155600,3897751014,820,820,820,820,0
|
|
20240116,155500,3897751014,820,820,820,820,0
|
|
20240116,155400,3897751014,820,820,820,820,0
|
|
20240116,155300,3897751014,820,820,820,820,0
|
|
20240116,155200,3897751014,820,820,820,820,0
|
|
20240116,155100,3897751014,820,820,820,820,0
|
|
20240116,155000,3897751014,820,820,820,820,0
|
|
20240116,154900,3897751014,820,820,820,820,158605
|
|
20240116,154800,3897751014,820,820,820,820,0
|
|
20240116,154700,3897751014,820,820,820,820,0
|
|
20240116,154600,3897751014,820,820,820,820,0
|
|
20240116,154500,3897751014,820,820,820,820,0
|
|
20240116,154400,3897751014,820,820,820,820,0
|
|
20240116,154300,3897751014,820,820,820,820,0
|
|
20240116,154200,3897751014,820,820,820,820,0
|
|
20240116,154100,3897751014,820,820,820,820,0
|
|
20240116,154000,3897751014,820,820,820,820,0
|
|
20240116,153900,3897751014,820,820,820,820,0
|
|
20240116,153800,3897751014,820,820,820,820,0
|
|
20240116,153700,3897751014,820,820,820,820,0
|
|
20240116,153600,3897751014,820,820,820,820,0
|
|
20240116,153500,3897751014,820,820,820,820,0
|
|
20240116,153400,3897751014,820,820,820,820,0
|
|
20240116,153300,3897751014,820,820,820,820,0
|
|
20240116,153200,3897751014,820,820,820,820,0
|
|
20240116,153100,3897751014,820,820,820,820,0
|
|
20240116,153000,3897751014,820,820,820,820,158605
|
|
20240116,152900,3767694914,823,823,823,823,0
|
|
20240116,152800,3767694914,823,823,823,823,0
|
|
20240116,152700,3767694914,823,823,823,823,0
|
|
20240116,152600,3767694914,823,823,823,823,0
|
|
20240116,152500,3767694914,823,823,823,823,0
|
|
20240116,152400,3767694914,823,823,823,823,0
|
|
20240116,152300,3767694914,823,823,823,823,0
|
|
20240116,152200,3767694914,823,823,823,823,0
|
|
20240116,152100,3767694914,823,823,823,823,0
|
|
20240116,152000,3767694914,823,823,823,823,0
|
|
20240116,151900,3767694914,823,826,826,823,19113
|
|
20240116,151800,3751947198,826,825,826,825,4785
|
|
20240116,151700,3747999562,825,825,826,825,1184
|
|
20240116,151600,3747022590,825,825,826,824,8161
|
|
20240116,151500,3740297223,826,825,826,824,2499
|
|
20240116,151400,3738235542,826,826,826,824,3049
|
|
20240116,151300,3735719684,826,826,826,826,970
|
|
20240116,151200,3734918464,826,826,826,824,560
|
|
20240116,151100,3734455906,826,828,828,823,38560
|
|
20240116,151000,3702649321,828,826,828,826,12615
|
|
20240116,150900,3692223815,827,827,827,827,37
|
|
20240116,150800,3692193216,826,825,826,825,2316
|
|
20240116,150700,3690280257,826,827,827,825,323
|
|
20240116,150600,3690013496,827,826,827,824,7495
|
|
20240116,150500,3683828528,826,826,826,825,3504
|
|
20240116,150400,3680936826,826,826,826,826,48
|
|
20240116,150300,3680897178,825,825,825,824,11561
|
|
20240116,150200,3671367860,825,826,826,824,3452
|
|
20240116,150100,3668519416,825,825,825,825,1738
|
|
20240116,150000,3667085566,824,824,825,824,2033
|
|
20240116,145900,3665410251,824,825,825,824,1218
|
|
20240116,145800,3664405402,825,825,825,825,22
|
|
20240116,145700,3664387252,825,826,826,824,3584
|
|
20240116,145600,3661431591,826,827,827,826,533
|
|
20240116,145500,3660990842,827,825,827,825,2323
|
|
20240116,145400,3659070933,825,826,826,823,2940
|
|
20240116,145300,3656644947,825,823,825,823,1401
|
|
20240116,145200,3655490092,825,822,825,822,10520
|
|
20240116,145100,3646840673,822,823,823,822,400
|
|
20240116,145000,3646511772,821,827,828,821,42369
|
|
20240116,144900,3611677118,827,825,827,823,56755
|
|
20240116,144800,3564783103,825,826,826,825,20151
|
|
20240116,144700,3548157280,826,826,826,826,9492
|
|
20240116,144600,3540316888,827,826,828,826,3421
|
|
20240116,144500,3537491094,825,826,826,825,10493
|
|
20240116,144400,3528833882,826,826,828,825,1739
|
|
20240116,144300,3527397892,829,826,829,825,6993
|
|
20240116,144200,3521618526,826,826,826,825,6172
|
|
20240116,144100,3516525342,826,826,826,826,4665
|
|
20240116,144000,3512672052,826,826,826,825,1976
|
|
20240116,143900,3511040432,826,828,828,826,1501
|
|
20240116,143800,3509799809,828,827,828,827,2189
|
|
20240116,143700,3507989121,827,826,827,825,2322
|
|
20240116,143600,3506072451,825,826,826,825,15893
|
|
20240116,143500,3492958603,826,828,828,825,4125
|
|
20240116,143400,3489552167,828,825,828,825,2415
|
|
20240116,143300,3487557435,825,827,828,825,31946
|
|
20240116,143200,3461169503,827,830,830,827,5756
|
|
20240116,143100,3456404565,830,830,830,830,220
|
|
20240116,143000,3456221965,831,829,831,828,3181
|
|
20240116,142900,3453586636,831,830,831,827,13776
|
|
20240116,142800,3442185908,830,830,830,827,10891
|
|
20240116,142700,3433162602,828,828,828,828,101
|
|
20240116,142600,3433078974,828,830,831,827,2845
|
|
20240116,142500,3430717576,831,830,831,827,8823
|
|
20240116,142400,3423401177,830,830,830,830,8
|
|
20240116,142300,3423394537,831,831,831,829,223
|
|
20240116,142200,3423209652,831,829,831,829,2332
|
|
20240116,142100,3421274404,829,828,829,828,2552
|
|
20240116,142000,3419160995,828,828,829,828,258
|
|
20240116,141900,3418947339,829,828,829,828,1305
|
|
20240116,141800,3417866744,828,828,828,828,10
|
|
20240116,141700,3417858464,827,828,828,826,23301
|
|
20240116,141600,3398594037,827,828,828,827,1856
|
|
20240116,141500,3397058771,828,828,830,828,4634
|
|
20240116,141400,3393217033,829,829,829,829,61
|
|
20240116,141300,3393166464,829,830,830,829,1032
|
|
20240116,141200,3392310904,830,828,830,828,2065
|
|
20240116,141100,3390598534,827,827,827,827,300
|
|
20240116,141000,3390350434,827,829,829,827,6206
|
|
20240116,140900,3385215068,829,829,829,829,13
|
|
20240116,140800,3385204291,830,829,830,829,101
|
|
20240116,140700,3385120560,829,829,829,829,72
|
|
20240116,140600,3385060872,827,827,827,827,2487
|
|
20240116,140500,3383004123,827,828,828,827,4049
|
|
20240116,140400,3379655599,828,831,831,828,3384
|
|
20240116,140300,3376852275,832,827,832,826,10801
|
|
20240116,140200,3367919357,827,829,829,827,412
|
|
20240116,140100,3367578623,830,829,830,826,3303
|
|
20240116,140000,3364839786,826,829,829,826,2600
|
|
20240116,135900,3362690690,828,827,830,827,3388
|
|
20240116,135800,3359887703,828,829,829,827,2503
|
|
20240116,135700,3357815339,827,828,828,827,3935
|
|
20240116,135600,3354557970,828,828,831,826,9211
|
|
20240116,135500,3346938156,832,828,832,826,18299
|
|
20240116,135400,3331778608,827,830,830,827,5317
|
|
20240116,135300,3327373905,830,830,832,830,2102
|
|
20240116,135200,3325629243,830,830,830,830,373
|
|
20240116,135100,3325319653,830,829,830,829,2749
|
|
20240116,135000,3323040728,829,830,830,829,1776
|
|
20240116,134900,3321568364,829,829,830,828,2199
|
|
20240116,134800,3319745882,832,829,832,828,1821
|
|
20240116,134700,3318236570,829,831,831,829,9392
|
|
20240116,134600,3310447236,831,831,834,831,6251
|
|
20240116,134500,3305247113,831,829,831,828,35841
|
|
20240116,134400,3275536948,829,828,830,828,3028
|
|
20240116,134300,3273026744,829,829,830,829,1698
|
|
20240116,134200,3271619100,830,829,830,829,1822
|
|
20240116,134100,3270108050,828,830,830,828,33115
|
|
20240116,134000,3242678950,830,828,830,828,5621
|
|
20240116,133900,3238019599,828,829,830,828,51070
|
|
20240116,133800,3195730172,830,830,830,829,3564
|
|
20240116,133700,3192772493,832,833,833,830,5989
|
|
20240116,133600,3187798557,833,830,834,829,41987
|
|
20240116,133500,3152972083,830,831,831,830,70367
|
|
20240116,133400,3094552504,831,832,832,831,12281
|
|
20240116,133300,3084344639,831,833,833,831,31677
|
|
20240116,133200,3057992498,833,833,833,832,13100
|
|
20240116,133100,3047081198,833,834,834,833,3949
|
|
20240116,133000,3043788738,834,833,835,833,14645
|
|
20240116,132900,3031571870,833,835,835,833,814
|
|
20240116,132800,3030893768,835,833,835,833,167
|
|
20240116,132700,3030754331,833,835,835,833,1851
|
|
20240116,132600,3029210935,834,834,834,833,156
|
|
20240116,132500,3029080832,834,834,834,833,722
|
|
20240116,132400,3028479031,835,834,836,833,3571
|
|
20240116,132300,3025494761,834,834,834,833,6457
|
|
20240116,132200,3020114342,834,835,835,834,2303
|
|
20240116,132100,3018192947,835,836,836,834,12220
|
|
20240116,132000,3007996630,835,835,836,835,5277
|
|
20240116,131900,3003587335,835,835,835,835,2649
|
|
20240116,131800,3001375420,835,835,837,834,4395
|
|
20240116,131700,2997705218,838,838,838,835,4823
|
|
20240116,131600,2993676365,838,836,838,835,7219
|
|
20240116,131500,2987646488,835,838,838,835,8725
|
|
20240116,131400,2980349077,838,837,838,835,11953
|
|
20240116,131300,2970363056,837,837,837,837,4
|
|
20240116,131200,2970359708,836,837,837,836,52
|
|
20240116,131100,2970316225,836,837,837,836,3903
|
|
20240116,131000,2967053306,837,838,838,837,2551
|
|
20240116,130900,2964918105,838,837,838,836,4521
|
|
20240116,130800,2961134323,838,838,838,838,504
|
|
20240116,130700,2960711971,838,838,839,838,1662
|
|
20240116,130600,2959319211,838,837,839,837,3685
|
|
20240116,130500,2956231280,837,837,837,837,1
|
|
20240116,130400,2956230443,837,838,838,837,2019
|
|
20240116,130300,2954540523,839,838,839,838,988
|
|
20240116,130200,2953712573,837,838,838,837,302
|
|
20240116,130100,2953459797,836,838,838,836,389
|
|
20240116,130000,2953134587,835,838,838,835,6125
|
|
20240116,125900,2948012770,838,839,839,838,2475
|
|
20240116,125800,2945938719,839,840,840,839,545
|
|
20240116,125700,2945481321,838,840,840,838,766
|
|
20240116,125600,2944838971,838,838,838,838,2499
|
|
20240116,125500,2942744809,838,839,840,838,6102
|
|
20240116,125400,2937625231,841,838,841,838,210
|
|
20240116,125300,2937449143,838,838,838,838,2826
|
|
20240116,125200,2935080955,838,838,838,836,6587
|
|
20240116,125100,2929573108,837,838,838,837,739
|
|
20240116,125000,2928954459,838,837,838,837,150
|
|
20240116,124900,2928828859,837,835,838,835,75
|
|
20240116,124800,2928766129,836,840,840,836,4176
|
|
20240116,124700,2925267016,841,841,841,841,35
|
|
20240116,124600,2925237581,838,838,838,838,2010
|
|
20240116,124500,2923553201,836,837,837,836,8567
|
|
20240116,124400,2916390490,837,836,841,836,2954
|
|
20240116,124300,2913918772,837,839,840,837,7824
|
|
20240116,124200,2907364607,839,839,840,838,13433
|
|
20240116,124100,2896100895,840,841,842,840,3430
|
|
20240116,124000,2893219288,842,841,842,840,284
|
|
20240116,123900,2892980589,841,842,842,841,3027
|
|
20240116,123800,2890434877,841,843,843,841,73
|
|
20240116,123700,2890373391,841,843,843,841,1523
|
|
20240116,123600,2889092546,843,842,843,842,1019
|
|
20240116,123500,2888234547,843,841,843,841,249
|
|
20240116,123400,2888024716,843,842,844,842,19987
|
|
20240116,123300,2871181428,842,841,842,841,146
|
|
20240116,123200,2871058608,841,840,841,840,3348
|
|
20240116,123100,2868245240,840,843,843,840,2378
|
|
20240116,123000,2866247717,840,843,843,840,1456
|
|
20240116,122900,2865024653,841,840,841,839,5201
|
|
20240116,122800,2860656366,840,842,843,840,8202
|
|
20240116,122700,2853763975,844,842,844,841,12571
|
|
20240116,122600,2843179820,842,843,843,842,2065
|
|
20240116,122500,2841441025,843,842,843,842,186
|
|
20240116,122400,2841284411,842,842,843,842,732
|
|
20240116,122300,2840668057,843,842,843,842,1000
|
|
20240116,122200,2839826054,843,842,843,842,611
|
|
20240116,122100,2839311581,841,842,842,841,2840
|
|
20240116,122000,2836923120,843,844,844,843,1210
|
|
20240116,121900,2835901889,844,844,844,844,11
|
|
20240116,121800,2835892605,841,841,841,841,6500
|
|
20240116,121700,2830426105,842,843,844,842,435
|
|
20240116,121600,2830059599,843,843,843,842,4436
|
|
20240116,121500,2826320250,843,842,843,842,725
|
|
20240116,121400,2825709379,842,842,842,842,115
|
|
20240116,121300,2825612549,842,842,842,841,1252
|
|
20240116,121200,2824558465,841,841,842,841,702
|
|
20240116,121100,2823968062,842,841,842,840,1470
|
|
20240116,121000,2822730384,840,839,840,839,19225
|
|
20240116,120900,2806590683,839,838,839,838,2218
|
|
20240116,120800,2804731998,838,837,838,837,1766
|
|
20240116,120700,2803252678,837,837,837,837,2000
|
|
20240116,120600,2801578678,838,838,838,838,46
|
|
20240116,120500,2801540130,837,838,838,837,301
|
|
20240116,120400,2801287893,839,839,840,839,273
|
|
20240116,120300,2801058818,839,836,840,836,8937
|
|
20240116,120200,2793579871,837,839,839,837,658
|
|
20240116,120100,2793029123,836,837,837,836,2539
|
|
20240116,120000,2790904979,836,836,836,835,7994
|
|
20240116,115900,2784222042,837,837,837,837,2251
|
|
20240116,115800,2782337955,837,838,838,837,2859
|
|
20240116,115700,2779944296,839,839,839,838,5066
|
|
20240116,115600,2775697986,839,839,839,838,921
|
|
20240116,115500,2774926145,839,839,839,839,1475
|
|
20240116,115400,2773688620,840,840,840,838,1217
|
|
20240116,115300,2772668753,839,838,839,837,6847
|
|
20240116,115200,2766930500,838,838,838,837,2508
|
|
20240116,115100,2764828998,837,839,839,836,5471
|
|
20240116,115000,2760250367,837,837,837,837,254
|
|
20240116,114900,2760037769,837,838,838,837,2257
|
|
20240116,114800,2758147136,837,840,840,837,2493
|
|
20240116,114700,2756057207,838,841,841,838,10956
|
|
20240116,114600,2746861874,841,842,842,841,9514
|
|
20240116,114500,2738860579,842,842,842,842,1763
|
|
20240116,114400,2737376133,842,842,842,842,0
|
|
20240116,114300,2737376133,842,842,842,842,201
|
|
20240116,114200,2737206891,842,842,842,842,862
|
|
20240116,114100,2736481087,842,844,844,842,523
|
|
20240116,114000,2736040666,842,842,842,842,1002
|
|
20240116,113900,2735196982,841,843,843,841,5412
|
|
20240116,113800,2730643560,844,844,844,844,40
|
|
20240116,113700,2730609800,844,844,846,843,4134
|
|
20240116,113600,2727114699,844,843,844,843,2000
|
|
20240116,113500,2725426707,842,843,843,842,1218
|
|
20240116,113400,2724400051,843,843,843,841,11406
|
|
20240116,113300,2714784805,841,843,843,841,1378
|
|
20240116,113200,2713623667,841,844,844,841,3138
|
|
20240116,113100,2710977850,842,843,843,842,4057
|
|
20240116,113000,2707559596,843,843,843,843,754
|
|
20240116,112900,2706923974,843,843,843,843,4
|
|
20240116,112800,2706920602,844,844,844,842,2249
|
|
20240116,112700,2705025140,844,844,844,844,3182
|
|
20240116,112600,2702339532,844,842,844,842,6988
|
|
20240116,112500,2696448693,843,843,843,843,13
|
|
20240116,112400,2696437734,843,844,844,842,8209
|
|
20240116,112300,2689517530,844,846,847,844,287
|
|
20240116,112200,2689275106,844,845,846,844,3086
|
|
20240116,112100,2686668456,846,846,847,846,6004
|
|
20240116,112000,2681588088,846,848,848,846,3531
|
|
20240116,111900,2678600612,846,845,850,845,12129
|
|
20240116,111800,2668329935,845,843,845,843,972
|
|
20240116,111700,2667508604,844,844,845,843,559
|
|
20240116,111600,2667036749,845,844,845,844,94
|
|
20240116,111500,2666957345,845,843,846,843,2393
|
|
20240116,111400,2664938735,840,844,845,840,6996
|
|
20240116,111300,2659048781,844,842,844,842,1551
|
|
20240116,111200,2657739836,842,845,846,842,11575
|
|
20240116,111100,2647984609,845,844,846,844,24567
|
|
20240116,111000,2627223627,844,843,844,843,1136
|
|
20240116,110900,2626265193,844,844,844,843,6877
|
|
20240116,110800,2620464316,844,841,844,841,20157
|
|
20240116,110700,2603481890,840,841,841,840,459
|
|
20240116,110600,2603096181,841,839,841,839,3167
|
|
20240116,110500,2600436398,840,840,841,840,3399
|
|
20240116,110400,2597581138,841,841,841,840,34
|
|
20240116,110300,2597552557,841,841,841,841,684
|
|
20240116,110200,2596977313,841,841,841,840,9230
|
|
20240116,110100,2589215520,840,840,841,840,4537
|
|
20240116,110000,2585404037,841,840,841,840,7416
|
|
20240116,105900,2579174591,841,840,841,840,1306
|
|
20240116,105800,2578076301,841,841,841,839,6287
|
|
20240116,105700,2572796191,840,840,842,840,3040
|
|
20240116,105600,2570239521,840,840,840,839,132
|
|
20240116,105500,2570128708,840,839,840,839,891
|
|
20240116,105400,2569381058,839,838,839,837,7451
|
|
20240116,105300,2563139470,838,839,839,838,1032
|
|
20240116,105200,2562274434,839,839,839,838,4100
|
|
20240116,105100,2558838488,840,839,840,839,122
|
|
20240116,105000,2558736018,840,840,840,839,172
|
|
20240116,104900,2558591549,840,838,840,838,2904
|
|
20240116,104800,2556153739,838,838,838,837,9502
|
|
20240116,104700,2548194063,838,838,840,837,4831
|
|
20240116,104600,2544146255,840,839,840,839,2808
|
|
20240116,104500,2541788435,840,838,840,838,371
|
|
20240116,104400,2541477263,838,838,839,836,3576
|
|
20240116,104300,2538483295,838,840,840,838,4088
|
|
20240116,104200,2535053994,840,841,841,840,3341
|
|
20240116,104100,2532247513,841,843,844,841,6210
|
|
20240116,104000,2527016808,843,843,843,842,5094
|
|
20240116,103900,2522726032,843,842,843,842,3131
|
|
20240116,103800,2520088701,842,840,843,840,15853
|
|
20240116,103700,2506746133,842,841,842,840,8124
|
|
20240116,103600,2499918108,841,841,842,841,2035
|
|
20240116,103500,2498206648,842,840,842,837,4300
|
|
20240116,103400,2494595152,840,838,840,838,5673
|
|
20240116,103300,2489837517,838,836,838,834,5514
|
|
20240116,103200,2485229277,836,836,836,836,20
|
|
20240116,103100,2485212557,836,833,836,833,8959
|
|
20240116,103000,2477747050,833,833,833,832,2634
|
|
20240116,102900,2475554668,833,831,834,831,15
|
|
20240116,102800,2475542177,834,830,834,830,6300
|
|
20240116,102700,2470312927,829,831,831,829,33258
|
|
20240116,102600,2442717787,834,831,834,830,14474
|
|
20240116,102500,2430698923,832,834,834,832,4352
|
|
20240116,102400,2427074021,832,831,832,831,1279
|
|
20240116,102300,2426010427,830,831,832,830,5316
|
|
20240116,102200,2421594980,831,832,832,831,19314
|
|
20240116,102100,2405531786,832,836,836,832,44447
|
|
20240116,102000,2368464019,836,837,837,835,12156
|
|
20240116,101900,2358295692,838,837,838,836,8716
|
|
20240116,101800,2351005598,837,837,837,837,2001
|
|
20240116,101700,2349330761,835,835,835,835,2251
|
|
20240116,101600,2347451176,835,835,835,834,4722
|
|
20240116,101500,2343509764,837,838,838,835,2609
|
|
20240116,101400,2341326293,838,835,839,835,3104
|
|
20240116,101300,2338725440,835,838,838,834,4106
|
|
20240116,101200,2335284827,838,837,838,834,5984
|
|
20240116,101100,2330283163,834,839,839,832,26371
|
|
20240116,101000,2308298436,839,837,839,832,8087
|
|
20240116,100900,2301552517,837,839,840,837,6163
|
|
20240116,100800,2296385782,840,833,840,833,3703
|
|
20240116,100700,2293288064,830,829,833,829,23298
|
|
20240116,100600,2273968939,829,831,833,828,13136
|
|
20240116,100500,2263073362,833,834,835,829,25372
|
|
20240116,100400,2241994603,833,829,835,829,4882
|
|
20240116,100300,2237944176,829,835,835,829,104317
|
|
20240116,100200,2151314724,832,837,837,832,10410
|
|
20240116,100100,2142639365,835,835,839,834,9778
|
|
20240116,100000,2134478309,839,837,839,833,11034
|
|
20240116,095900,2125266433,834,840,840,834,15217
|
|
20240116,095800,2112544437,840,835,841,834,23471
|
|
20240116,095700,2092926156,835,840,840,835,38296
|
|
20240116,095600,2060901664,840,839,840,839,6001
|
|
20240116,095500,2055863939,839,841,847,839,45989
|
|
20240116,095400,2017213130,841,841,845,841,27531
|
|
20240116,095300,1994034163,841,847,847,841,37055
|
|
20240116,095200,1962762409,846,849,849,846,29165
|
|
20240116,095100,1938074846,848,847,850,847,5238
|
|
20240116,095000,1933635853,847,850,851,846,57052
|
|
20240116,094900,1885285289,850,850,850,849,10002
|
|
20240116,094800,1876786917,851,851,852,850,5142
|
|
20240116,094700,1872412881,851,850,854,849,17703
|
|
20240116,094600,1857328445,848,850,852,848,25337
|
|
20240116,094500,1835807820,850,856,857,850,34040
|
|
20240116,094400,1806764603,853,862,862,849,101465
|
|
20240116,094300,1720113736,858,860,863,856,52363
|
|
20240116,094200,1675099419,858,858,863,854,42694
|
|
20240116,094100,1638476655,856,861,861,855,24728
|
|
20240116,094000,1617278036,861,862,868,857,27707
|
|
20240116,093900,1593461494,862,856,870,856,56564
|
|
20240116,093800,1544757658,856,851,856,850,11618
|
|
20240116,093700,1534845561,851,851,851,850,4390
|
|
20240116,093600,1531110502,850,853,853,850,7635
|
|
20240116,093500,1524606088,854,852,854,852,11802
|
|
20240116,093400,1514529671,852,853,854,848,42768
|
|
20240116,093300,1478185816,854,849,854,849,42463
|
|
20240116,093200,1442092380,849,853,853,849,50260
|
|
20240116,093100,1399334336,853,854,854,853,13675
|
|
20240116,093000,1387668145,853,852,854,852,11450
|
|
20240116,092900,1377901549,852,855,855,852,30514
|
|
20240116,092800,1351888773,855,856,856,851,22974
|
|
20240116,092700,1332306641,857,854,857,852,21160
|
|
20240116,092600,1314243949,854,853,854,852,21251
|
|
20240116,092500,1296126929,854,855,855,852,37947
|
|
20240116,092400,1263753968,855,855,857,852,36571
|
|
20240116,092300,1232542555,853,856,857,851,78938
|
|
20240116,092200,1165162406,857,861,862,855,48667
|
|
20240116,092100,1123380525,863,869,869,860,170357
|
|
20240116,092000,976426889,868,869,873,864,104310
|
|
20240116,091900,885795895,870,870,875,867,176132
|
|
20240116,091800,732310206,870,864,870,861,46501
|
|
20240116,091700,692103196,865,864,870,859,124687
|
|
20240116,091600,584365628,865,857,865,856,75222
|
|
20240116,091500,519683401,857,857,859,852,28147
|
|
20240116,091400,495558388,858,853,858,851,23596
|
|
20240116,091300,475381631,854,852,855,851,36818
|
|
20240116,091200,443976881,852,852,853,851,4788
|
|
20240116,091100,439896218,849,849,853,849,32086
|
|
20240116,091000,412605902,849,850,851,848,18490
|
|
20240116,090900,396896594,850,850,851,848,15831
|
|
20240116,090800,383442414,850,847,851,847,6678
|
|
20240116,090700,377773472,847,849,851,846,24061
|
|
20240116,090600,357353842,849,852,852,846,27076
|
|
20240116,090500,334338412,852,849,852,843,14466
|
|
20240116,090400,322110559,850,845,852,844,20432
|
|
20240116,090300,304781709,845,850,854,845,49014
|
|
20240116,090200,263032443,850,840,853,837,79641
|
|
20240116,090100,195798791,839,840,849,837,79775
|
|
20240116,090000,128573870,839,825,839,821,154106
|