622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191900,1862712546,811,811,811,811,10371
|
|
20240117,191800,1862712546,811,811,811,811,0
|
|
20240117,191700,1862712546,811,811,811,811,0
|
|
20240117,191600,1862712546,811,811,811,811,0
|
|
20240117,191500,1862712546,811,811,811,811,0
|
|
20240117,191400,1862712546,811,811,811,811,0
|
|
20240117,191300,1862712546,811,811,811,811,0
|
|
20240117,191200,1862712546,811,811,811,811,0
|
|
20240117,191100,1862712546,811,811,811,811,0
|
|
20240117,191000,1862712546,811,811,811,811,0
|
|
20240117,190900,1862712546,811,811,811,811,0
|
|
20240117,190800,1862712546,811,811,811,811,0
|
|
20240117,190700,1862712546,811,811,811,811,0
|
|
20240117,190600,1862712546,811,811,811,811,0
|
|
20240117,190500,1862712546,811,811,811,811,0
|
|
20240117,190400,1862712546,811,811,811,811,0
|
|
20240117,190300,1862712546,811,811,811,811,0
|
|
20240117,190200,1862712546,811,811,811,811,0
|
|
20240117,190100,1862712546,811,811,811,811,0
|
|
20240117,190000,1862712546,811,811,811,811,0
|
|
20240117,185900,1862712546,811,811,811,811,0
|
|
20240117,185800,1862712546,811,811,811,811,0
|
|
20240117,185700,1862712546,811,811,811,811,0
|
|
20240117,185600,1862712546,811,811,811,811,0
|
|
20240117,185500,1862712546,811,811,811,811,0
|
|
20240117,185400,1862712546,811,811,811,811,0
|
|
20240117,185300,1862712546,811,811,811,811,0
|
|
20240117,185200,1862712546,811,811,811,811,0
|
|
20240117,185100,1862712546,811,811,811,811,0
|
|
20240117,185000,1862712546,811,811,811,811,0
|
|
20240117,184900,1862712546,811,811,811,811,10371
|
|
20240117,184800,1862712546,811,811,811,811,0
|
|
20240117,184700,1862712546,811,811,811,811,0
|
|
20240117,184600,1862712546,811,811,811,811,0
|
|
20240117,184500,1862712546,811,811,811,811,0
|
|
20240117,184400,1862712546,811,811,811,811,0
|
|
20240117,184300,1862712546,811,811,811,811,0
|
|
20240117,184200,1862712546,811,811,811,811,0
|
|
20240117,184100,1862712546,811,811,811,811,0
|
|
20240117,184000,1862712546,811,811,811,811,0
|
|
20240117,183900,1862712546,811,811,811,811,0
|
|
20240117,183800,1862712546,811,811,811,811,0
|
|
20240117,183700,1862712546,811,811,811,811,0
|
|
20240117,183600,1862712546,811,811,811,811,0
|
|
20240117,183500,1862712546,811,811,811,811,0
|
|
20240117,183400,1862712546,811,811,811,811,0
|
|
20240117,183300,1862712546,811,811,811,811,0
|
|
20240117,183200,1862712546,811,811,811,811,0
|
|
20240117,183100,1862712546,811,811,811,811,0
|
|
20240117,183000,1862712546,811,811,811,811,0
|
|
20240117,182900,1862712546,811,811,811,811,0
|
|
20240117,182800,1862712546,811,811,811,811,0
|
|
20240117,182700,1862712546,811,811,811,811,0
|
|
20240117,182600,1862712546,811,811,811,811,0
|
|
20240117,182500,1862712546,811,811,811,811,0
|
|
20240117,182400,1862712546,811,811,811,811,0
|
|
20240117,182300,1862712546,811,811,811,811,0
|
|
20240117,182200,1862712546,811,811,811,811,0
|
|
20240117,182100,1862712546,811,811,811,811,0
|
|
20240117,182000,1862712546,811,811,811,811,0
|
|
20240117,181900,1862712546,811,811,811,811,10371
|
|
20240117,181800,1862712546,811,811,811,811,0
|
|
20240117,181700,1862712546,811,811,811,811,0
|
|
20240117,181600,1862712546,811,811,811,811,0
|
|
20240117,181500,1862712546,811,811,811,811,0
|
|
20240117,181400,1862712546,811,811,811,811,0
|
|
20240117,181300,1862712546,811,811,811,811,0
|
|
20240117,181200,1862712546,811,811,811,811,0
|
|
20240117,181100,1862712546,811,811,811,811,0
|
|
20240117,181000,1862712546,811,811,811,811,0
|
|
20240117,180900,1862712546,811,811,811,811,0
|
|
20240117,180800,1862712546,811,811,811,811,0
|
|
20240117,180700,1862712546,811,811,811,811,0
|
|
20240117,180600,1862712546,811,811,811,811,0
|
|
20240117,180500,1862712546,811,811,811,811,0
|
|
20240117,180400,1862712546,811,811,811,811,0
|
|
20240117,180300,1862712546,811,811,811,811,0
|
|
20240117,180200,1862712546,811,811,811,811,0
|
|
20240117,180100,1862712546,811,811,811,811,0
|
|
20240117,180000,1862712546,811,811,811,811,0
|
|
20240117,175900,1862712546,811,811,811,811,0
|
|
20240117,175800,1862712546,811,811,811,811,0
|
|
20240117,175700,1862712546,811,811,811,811,0
|
|
20240117,175600,1862712546,811,811,811,811,0
|
|
20240117,175500,1862712546,811,811,811,811,0
|
|
20240117,175400,1862712546,811,811,811,811,0
|
|
20240117,175300,1862712546,811,811,811,811,0
|
|
20240117,175200,1862712546,811,811,811,811,0
|
|
20240117,175100,1862712546,811,811,811,811,0
|
|
20240117,175000,1862712546,811,811,811,811,0
|
|
20240117,174900,1862712546,811,811,811,811,10371
|
|
20240117,174800,1862712546,811,811,811,811,0
|
|
20240117,174700,1862712546,811,811,811,811,0
|
|
20240117,174600,1862712546,811,811,811,811,0
|
|
20240117,174500,1862712546,811,811,811,811,0
|
|
20240117,174400,1862712546,811,811,811,811,0
|
|
20240117,174300,1862712546,811,811,811,811,0
|
|
20240117,174200,1862712546,811,811,811,811,0
|
|
20240117,174100,1862712546,811,811,811,811,0
|
|
20240117,174000,1862712546,811,811,811,811,0
|
|
20240117,173900,1862712546,811,811,811,811,0
|
|
20240117,173800,1862712546,811,811,811,811,0
|
|
20240117,173700,1862712546,811,811,811,811,0
|
|
20240117,173600,1862712546,811,811,811,811,0
|
|
20240117,173500,1862712546,811,811,811,811,0
|
|
20240117,173400,1862712546,811,811,811,811,0
|
|
20240117,173300,1862712546,811,811,811,811,0
|
|
20240117,173200,1862712546,811,811,811,811,0
|
|
20240117,173100,1862712546,811,811,811,811,0
|
|
20240117,173000,1862712546,811,811,811,811,0
|
|
20240117,172900,1862712546,811,811,811,811,0
|
|
20240117,172800,1862712546,811,811,811,811,0
|
|
20240117,172700,1862712546,811,811,811,811,0
|
|
20240117,172600,1862712546,811,811,811,811,0
|
|
20240117,172500,1862712546,811,811,811,811,0
|
|
20240117,172400,1862712546,811,811,811,811,0
|
|
20240117,172300,1862712546,811,811,811,811,0
|
|
20240117,172200,1862712546,811,811,811,811,0
|
|
20240117,172100,1862712546,811,811,811,811,0
|
|
20240117,172000,1862712546,811,811,811,811,0
|
|
20240117,171900,1862712546,811,811,811,811,10371
|
|
20240117,171800,1862712546,811,811,811,811,0
|
|
20240117,171700,1862712546,811,811,811,811,0
|
|
20240117,171600,1862712546,811,811,811,811,0
|
|
20240117,171500,1862712546,811,811,811,811,0
|
|
20240117,171400,1862712546,811,811,811,811,0
|
|
20240117,171300,1862712546,811,811,811,811,0
|
|
20240117,171200,1862712546,811,811,811,811,0
|
|
20240117,171100,1862712546,811,811,811,811,0
|
|
20240117,171000,1862712546,811,811,811,811,0
|
|
20240117,170900,1862712546,811,811,811,811,0
|
|
20240117,170800,1862712546,811,811,811,811,0
|
|
20240117,170700,1862712546,811,811,811,811,0
|
|
20240117,170600,1862712546,811,811,811,811,0
|
|
20240117,170500,1862712546,811,811,811,811,0
|
|
20240117,170400,1862712546,811,811,811,811,0
|
|
20240117,170300,1862712546,811,811,811,811,0
|
|
20240117,170200,1862712546,811,811,811,811,0
|
|
20240117,170100,1862712546,811,811,811,811,0
|
|
20240117,170000,1862712546,811,811,811,811,0
|
|
20240117,165900,1862712546,811,811,811,811,0
|
|
20240117,165800,1862712546,811,811,811,811,0
|
|
20240117,165700,1862712546,811,811,811,811,0
|
|
20240117,165600,1862712546,811,811,811,811,0
|
|
20240117,165500,1862712546,811,811,811,811,0
|
|
20240117,165400,1862712546,811,811,811,811,0
|
|
20240117,165300,1862712546,811,811,811,811,0
|
|
20240117,165200,1862712546,811,811,811,811,0
|
|
20240117,165100,1862712546,811,811,811,811,0
|
|
20240117,165000,1862712546,811,811,811,811,0
|
|
20240117,164900,1862712546,811,811,811,811,10371
|
|
20240117,164800,1862712546,811,811,811,811,0
|
|
20240117,164700,1862712546,811,811,811,811,0
|
|
20240117,164600,1862712546,811,811,811,811,0
|
|
20240117,164500,1862712546,811,811,811,811,0
|
|
20240117,164400,1862712546,811,811,811,811,0
|
|
20240117,164300,1862712546,811,811,811,811,0
|
|
20240117,164200,1862712546,811,811,811,811,0
|
|
20240117,164100,1862712546,811,811,811,811,0
|
|
20240117,164000,1862712546,811,811,811,811,0
|
|
20240117,163900,1862712546,811,811,811,811,0
|
|
20240117,163800,1862712546,811,811,811,811,0
|
|
20240117,163700,1862712546,811,811,811,811,0
|
|
20240117,163600,1862712546,811,811,811,811,0
|
|
20240117,163500,1862712546,811,811,811,811,0
|
|
20240117,163400,1862712546,811,811,811,811,0
|
|
20240117,163300,1862712546,811,811,811,811,0
|
|
20240117,163200,1862712546,811,811,811,811,0
|
|
20240117,163100,1862712546,811,811,811,811,0
|
|
20240117,163000,1862712546,811,811,811,811,0
|
|
20240117,162900,1862712546,811,811,811,811,0
|
|
20240117,162800,1862712546,811,811,811,811,0
|
|
20240117,162700,1862712546,811,811,811,811,0
|
|
20240117,162600,1862712546,811,811,811,811,0
|
|
20240117,162500,1862712546,811,811,811,811,0
|
|
20240117,162400,1862712546,811,811,811,811,0
|
|
20240117,162300,1862712546,811,811,811,811,0
|
|
20240117,162200,1862712546,811,811,811,811,0
|
|
20240117,162100,1862712546,811,811,811,811,0
|
|
20240117,162000,1862712546,811,811,811,811,0
|
|
20240117,161900,1862712546,811,811,811,811,10371
|
|
20240117,161800,1862712546,811,811,811,811,0
|
|
20240117,161700,1862712546,811,811,811,811,0
|
|
20240117,161600,1862712546,811,811,811,811,0
|
|
20240117,161500,1862712546,811,811,811,811,0
|
|
20240117,161400,1862712546,811,811,811,811,0
|
|
20240117,161300,1862712546,811,811,811,811,0
|
|
20240117,161200,1862712546,811,811,811,811,0
|
|
20240117,161100,1862712546,811,811,811,811,0
|
|
20240117,161000,1862712546,811,811,811,811,0
|
|
20240117,160900,1862712546,811,811,811,811,0
|
|
20240117,160800,1862712546,811,811,811,811,0
|
|
20240117,160700,1862712546,811,811,811,811,0
|
|
20240117,160600,1862712546,811,811,811,811,0
|
|
20240117,160500,1862712546,811,811,811,811,0
|
|
20240117,160400,1862712546,811,811,811,811,0
|
|
20240117,160300,1862712546,811,811,811,811,0
|
|
20240117,160200,1862712546,811,811,811,811,0
|
|
20240117,160100,1862712546,811,811,811,811,0
|
|
20240117,160000,1862712546,811,811,811,811,0
|
|
20240117,155900,1862712546,811,811,811,811,0
|
|
20240117,155800,1862712546,811,811,811,811,0
|
|
20240117,155700,1862712546,811,811,811,811,0
|
|
20240117,155600,1862712546,811,811,811,811,0
|
|
20240117,155500,1862712546,811,811,811,811,0
|
|
20240117,155400,1862712546,811,811,811,811,0
|
|
20240117,155300,1862712546,811,811,811,811,0
|
|
20240117,155200,1862712546,811,811,811,811,0
|
|
20240117,155100,1862712546,811,811,811,811,0
|
|
20240117,155000,1862712546,811,811,811,811,0
|
|
20240117,154900,1862712546,811,811,811,811,10371
|
|
20240117,154800,1862712546,811,811,811,811,0
|
|
20240117,154700,1862712546,811,811,811,811,0
|
|
20240117,154600,1862712546,811,811,811,811,0
|
|
20240117,154500,1862712546,811,811,811,811,0
|
|
20240117,154400,1862712546,811,811,811,811,0
|
|
20240117,154300,1862712546,811,811,811,811,0
|
|
20240117,154200,1862712546,811,811,811,811,0
|
|
20240117,154100,1862712546,811,811,811,811,0
|
|
20240117,154000,1862712546,811,811,811,811,0
|
|
20240117,153900,1862712546,811,811,811,811,0
|
|
20240117,153800,1862712546,811,811,811,811,0
|
|
20240117,153700,1862712546,811,811,811,811,0
|
|
20240117,153600,1862712546,811,811,811,811,0
|
|
20240117,153500,1862712546,811,811,811,811,0
|
|
20240117,153400,1862712546,811,811,811,811,0
|
|
20240117,153300,1862712546,811,811,811,811,0
|
|
20240117,153200,1862712546,811,811,811,811,0
|
|
20240117,153100,1862712546,811,811,811,811,0
|
|
20240117,153000,1862712546,811,811,811,811,10371
|
|
20240117,152900,1854301665,813,813,813,813,0
|
|
20240117,152800,1854301665,813,813,813,813,0
|
|
20240117,152700,1854301665,813,813,813,813,0
|
|
20240117,152600,1854301665,813,813,813,813,0
|
|
20240117,152500,1854301665,813,813,813,813,0
|
|
20240117,152400,1854301665,813,813,813,813,0
|
|
20240117,152300,1854301665,813,813,813,813,0
|
|
20240117,152200,1854301665,813,813,813,813,0
|
|
20240117,152100,1854301665,813,813,813,813,0
|
|
20240117,152000,1854301665,813,813,813,813,0
|
|
20240117,151900,1854301665,813,813,813,809,6970
|
|
20240117,151800,1848655749,813,813,813,813,0
|
|
20240117,151700,1848655749,813,811,813,810,21769
|
|
20240117,151600,1831019324,811,813,813,811,6211
|
|
20240117,151500,1825979842,812,812,812,812,6
|
|
20240117,151400,1825974970,812,814,814,812,3001
|
|
20240117,151300,1823538156,814,813,814,812,2564
|
|
20240117,151200,1821455560,814,813,814,813,3674
|
|
20240117,151100,1818468485,814,812,814,812,3648
|
|
20240117,151000,1815506028,812,815,815,812,2089
|
|
20240117,150900,1813806607,815,815,815,815,50
|
|
20240117,150800,1813765857,816,813,816,813,7043
|
|
20240117,150700,1808036849,813,816,816,813,157
|
|
20240117,150600,1807909187,816,815,816,812,28
|
|
20240117,150500,1807886444,817,812,817,812,6957
|
|
20240117,150400,1802214010,814,814,814,812,276
|
|
20240117,150300,1801989846,813,814,815,813,3093
|
|
20240117,150200,1799473109,814,811,814,811,5123
|
|
20240117,150100,1795312590,811,810,811,810,1245
|
|
20240117,150000,1794303140,808,809,811,808,3357
|
|
20240117,145900,1791587388,809,809,809,809,2235
|
|
20240117,145800,1789779273,812,812,812,812,239
|
|
20240117,145700,1789585205,812,810,812,810,1322
|
|
20240117,145600,1788513169,810,809,810,807,12171
|
|
20240117,145500,1778682997,810,809,810,809,615
|
|
20240117,145400,1778185257,809,813,814,809,1884
|
|
20240117,145300,1776656139,813,813,813,813,2983
|
|
20240117,145200,1774230960,813,813,814,813,856
|
|
20240117,145100,1773535023,813,813,813,813,888
|
|
20240117,145000,1772813079,813,810,814,810,3484
|
|
20240117,144900,1769986293,806,809,812,806,9347
|
|
20240117,144800,1762426827,809,807,809,807,81
|
|
20240117,144700,1762361358,807,809,809,807,160
|
|
20240117,144600,1762232150,807,809,809,807,9
|
|
20240117,144500,1762224875,810,808,810,808,1954
|
|
20240117,144400,1760646041,808,806,808,806,11075
|
|
20240117,144300,1751712262,806,807,807,806,5246
|
|
20240117,144200,1747483935,807,810,810,807,14442
|
|
20240117,144100,1735826675,811,811,811,807,8163
|
|
20240117,144000,1729224681,811,811,811,810,7067
|
|
20240117,143900,1723496547,811,811,812,811,6342
|
|
20240117,143800,1718353135,811,812,813,811,2501
|
|
20240117,143700,1716324684,813,813,813,810,1323
|
|
20240117,143600,1715252751,810,811,813,810,1422
|
|
20240117,143500,1714099520,811,811,811,810,1487
|
|
20240117,143400,1712894894,810,812,813,810,4947
|
|
20240117,143300,1708881279,812,813,814,812,7459
|
|
20240117,143200,1702824028,812,813,813,812,3645
|
|
20240117,143100,1699862755,813,813,813,813,20
|
|
20240117,143000,1699846495,813,813,813,813,2186
|
|
20240117,142900,1698069277,813,813,813,813,2382
|
|
20240117,142800,1696132711,813,813,813,813,325
|
|
20240117,142700,1695868486,811,811,811,811,0
|
|
20240117,142600,1695868486,811,811,811,811,892
|
|
20240117,142500,1695145074,811,811,812,811,3734
|
|
20240117,142400,1692116790,812,812,813,812,433
|
|
20240117,142300,1691765189,813,813,813,813,201
|
|
20240117,142200,1691601776,813,813,813,813,203
|
|
20240117,142100,1691436737,812,812,812,812,256
|
|
20240117,142000,1691228865,812,811,812,811,4952
|
|
20240117,141900,1687207846,811,812,812,811,17
|
|
20240117,141800,1687194053,811,812,812,811,4058
|
|
20240117,141700,1683902487,812,813,813,812,8115
|
|
20240117,141600,1677308992,812,813,813,812,2008
|
|
20240117,141500,1675678195,814,814,814,814,6
|
|
20240117,141400,1675673311,812,813,814,812,108
|
|
20240117,141300,1675585563,812,813,813,812,127
|
|
20240117,141200,1675482435,813,813,813,813,10
|
|
20240117,141100,1675474305,812,813,813,812,711
|
|
20240117,141000,1674896263,813,813,813,813,10
|
|
20240117,140900,1674888133,812,812,812,812,200
|
|
20240117,140800,1674725733,813,813,813,813,20
|
|
20240117,140700,1674709473,811,811,811,811,902
|
|
20240117,140600,1673977951,813,813,813,812,7656
|
|
20240117,140500,1667758982,813,813,813,813,12
|
|
20240117,140400,1667749226,814,814,814,813,5621
|
|
20240117,140300,1663176732,814,813,814,813,1001
|
|
20240117,140200,1662362918,814,814,814,812,7611
|
|
20240117,140100,1656174598,814,814,814,814,42
|
|
20240117,140000,1656140410,814,813,816,813,61
|
|
20240117,135900,1656090784,815,815,815,815,1455
|
|
20240117,135800,1654904959,815,813,815,813,15364
|
|
20240117,135700,1642387808,811,811,811,811,0
|
|
20240117,135600,1642387808,811,811,811,811,2870
|
|
20240117,135500,1640060238,811,813,813,811,2133
|
|
20240117,135400,1638330300,812,810,812,810,701
|
|
20240117,135300,1637762488,810,811,811,810,250
|
|
20240117,135200,1637559986,811,812,812,811,4775
|
|
20240117,135100,1633687416,812,812,812,812,500
|
|
20240117,135000,1633281416,814,814,814,814,11
|
|
20240117,134900,1633272462,814,812,814,812,6
|
|
20240117,134800,1633267584,812,812,812,812,4804
|
|
20240117,134700,1629366736,812,813,813,812,7417
|
|
20240117,134600,1623341476,812,811,812,811,6976
|
|
20240117,134500,1617681767,811,811,811,811,1
|
|
20240117,134400,1617680956,811,811,812,811,807
|
|
20240117,134300,1617026478,810,811,811,810,5511
|
|
20240117,134200,1612562196,812,806,812,806,9412
|
|
20240117,134100,1604957945,806,805,806,805,12
|
|
20240117,134000,1604948284,803,803,803,803,0
|
|
20240117,133900,1604948284,803,806,806,803,15
|
|
20240117,133800,1604936206,806,804,806,803,387
|
|
20240117,133700,1604625372,804,804,804,804,139
|
|
20240117,133600,1604513616,804,803,804,803,1203
|
|
20240117,133500,1603546904,803,803,803,803,110
|
|
20240117,133400,1603458574,804,802,804,802,4445
|
|
20240117,133300,1599892622,803,803,804,803,977
|
|
20240117,133200,1599107941,804,803,804,803,1566
|
|
20240117,133100,1597850437,804,804,804,804,40
|
|
20240117,133000,1597818277,803,803,804,803,6657
|
|
20240117,132900,1592471703,804,805,805,803,113
|
|
20240117,132800,1592380848,804,804,804,804,689
|
|
20240117,132700,1591826892,804,805,805,804,553
|
|
20240117,132600,1591382226,803,803,804,803,1602
|
|
20240117,132500,1590095321,803,805,806,803,2056
|
|
20240117,132400,1588440305,805,805,805,805,100
|
|
20240117,132300,1588359805,805,806,806,805,550
|
|
20240117,132200,1587917054,805,804,805,804,2081
|
|
20240117,132100,1586243377,803,804,804,803,1928
|
|
20240117,132000,1584694555,805,805,805,805,6
|
|
20240117,131900,1584689725,805,805,805,803,1186
|
|
20240117,131800,1583734997,805,804,805,804,1454
|
|
20240117,131700,1582565480,804,804,804,804,20
|
|
20240117,131600,1582549400,803,803,803,803,112
|
|
20240117,131500,1582459464,803,803,803,803,988
|
|
20240117,131400,1581666100,803,803,803,803,112
|
|
20240117,131300,1581576164,802,804,804,802,2092
|
|
20240117,131200,1579896626,803,803,803,803,300
|
|
20240117,131100,1579655726,803,802,803,802,4740
|
|
20240117,131000,1575851931,803,803,803,803,2061
|
|
20240117,130900,1574196948,803,804,804,802,6940
|
|
20240117,130800,1568623607,803,803,803,803,3000
|
|
20240117,130700,1566214607,803,803,803,803,2866
|
|
20240117,130600,1563913209,804,803,804,802,3700
|
|
20240117,130500,1560941955,803,804,804,803,7541
|
|
20240117,130400,1554886531,804,805,805,804,6685
|
|
20240117,130300,1549507677,805,805,805,805,4139
|
|
20240117,130200,1546175782,805,806,807,805,3556
|
|
20240117,130100,1543313000,807,806,807,805,2997
|
|
20240117,130000,1540896407,806,806,807,806,277
|
|
20240117,125900,1540672871,806,810,811,805,11439
|
|
20240117,125800,1531426191,810,805,811,805,4027
|
|
20240117,125700,1528168165,805,805,807,805,55
|
|
20240117,125600,1528123786,805,804,807,803,2933
|
|
20240117,125500,1525767168,803,804,804,803,316
|
|
20240117,125400,1525513339,804,803,804,802,7482
|
|
20240117,125300,1519512097,802,803,803,802,310
|
|
20240117,125200,1519263233,802,802,803,802,2873
|
|
20240117,125100,1516958665,803,806,806,803,17613
|
|
20240117,125000,1502794086,805,804,805,804,430
|
|
20240117,124900,1502448266,805,807,807,805,765
|
|
20240117,124800,1501832281,805,805,807,805,13641
|
|
20240117,124700,1490851256,805,805,805,805,20
|
|
20240117,124600,1490835156,803,804,805,803,715
|
|
20240117,124500,1490260506,804,804,804,803,1738
|
|
20240117,124400,1488864790,804,803,805,803,2555
|
|
20240117,124300,1486812894,803,803,804,803,9895
|
|
20240117,124200,1478865970,803,804,804,803,8574
|
|
20240117,124100,1471980367,804,804,804,803,671
|
|
20240117,124000,1471440894,803,806,807,803,18534
|
|
20240117,123900,1456533865,805,806,806,805,6010
|
|
20240117,123800,1451695805,806,805,806,805,8053
|
|
20240117,123700,1445211528,805,805,805,804,1404
|
|
20240117,123600,1444081509,804,806,807,804,30099
|
|
20240117,123500,1419855959,805,807,807,805,10166
|
|
20240117,123400,1411665241,808,808,808,808,684
|
|
20240117,123300,1411112569,808,808,808,806,30591
|
|
20240117,123200,1386445869,807,808,808,807,9172
|
|
20240117,123100,1379043909,808,809,809,807,5753
|
|
20240117,123000,1374396072,809,810,810,808,33407
|
|
20240117,122900,1347393945,810,810,810,810,90
|
|
20240117,122800,1347321045,810,809,810,809,13137
|
|
20240117,122700,1336693202,810,810,810,809,1872
|
|
20240117,122600,1335176884,810,810,810,810,2699
|
|
20240117,122500,1332990694,810,809,810,809,1054
|
|
20240117,122400,1332137154,809,809,810,809,5978
|
|
20240117,122300,1327296474,810,810,810,809,1072
|
|
20240117,122200,1326428472,809,810,810,809,4371
|
|
20240117,122100,1322888080,810,810,810,810,602
|
|
20240117,122000,1322400460,810,810,810,810,16380
|
|
20240117,121900,1309132660,811,811,811,811,233
|
|
20240117,121800,1308943697,811,811,812,811,445
|
|
20240117,121700,1308582787,812,811,812,809,757
|
|
20240117,121600,1307968958,809,811,811,809,1365
|
|
20240117,121500,1306864671,809,810,810,809,1220
|
|
20240117,121400,1305877642,811,810,811,810,301
|
|
20240117,121300,1305633831,810,810,810,810,739
|
|
20240117,121200,1305035241,810,810,811,810,423
|
|
20240117,121100,1304692609,809,810,810,809,10348
|
|
20240117,121000,1296317466,810,812,812,810,94
|
|
20240117,120900,1296241226,812,810,812,810,14
|
|
20240117,120800,1296229878,810,811,812,810,24805
|
|
20240117,120700,1276117018,812,812,812,810,2084
|
|
20240117,120600,1274428952,811,812,812,811,2638
|
|
20240117,120500,1272289000,812,812,812,811,108
|
|
20240117,120400,1272201334,812,813,813,811,1041
|
|
20240117,120300,1271356022,813,813,813,813,0
|
|
20240117,120200,1271356022,813,813,813,813,7
|
|
20240117,120100,1271350331,811,811,811,811,210
|
|
20240117,120000,1271180021,811,816,816,810,5813
|
|
20240117,115900,1266463170,816,814,816,813,102
|
|
20240117,115800,1266380235,816,813,816,813,450
|
|
20240117,115700,1266014106,813,813,813,813,4333
|
|
20240117,115600,1262491377,813,815,816,813,5017
|
|
20240117,115500,1258404548,813,813,813,813,649
|
|
20240117,115400,1257876911,813,813,813,812,264
|
|
20240117,115300,1257662285,813,813,813,812,2140
|
|
20240117,115200,1255922495,815,813,815,813,954
|
|
20240117,115100,1255145961,812,811,812,810,12703
|
|
20240117,115000,1244848529,811,811,811,811,500
|
|
20240117,114900,1244443029,810,810,810,810,5190
|
|
20240117,114800,1240239129,810,810,810,810,1505
|
|
20240117,114700,1239020079,810,809,810,809,12042
|
|
20240117,114600,1229275401,810,810,810,810,1481
|
|
20240117,114500,1228075791,810,810,810,810,2957
|
|
20240117,114400,1225680621,809,813,814,809,41822
|
|
20240117,114300,1191801436,814,812,814,811,6808
|
|
20240117,114200,1186276680,812,812,812,812,3218
|
|
20240117,114100,1183663664,811,811,812,811,1140
|
|
20240117,114000,1182739115,810,810,810,810,1153
|
|
20240117,113900,1181805185,810,810,811,810,990
|
|
20240117,113800,1181003235,810,812,812,810,8168
|
|
20240117,113700,1174386305,812,812,812,812,2176
|
|
20240117,113600,1172619393,815,815,815,815,24
|
|
20240117,113500,1172599833,815,810,815,810,14955
|
|
20240117,113400,1160471947,810,811,811,810,21714
|
|
20240117,113300,1142881244,811,813,813,811,3603
|
|
20240117,113200,1139956228,813,812,813,811,1689
|
|
20240117,113100,1138584893,812,811,812,811,529
|
|
20240117,113000,1138155864,811,811,811,811,3731
|
|
20240117,112900,1135130023,812,810,812,810,15764
|
|
20240117,112800,1122353772,811,811,812,810,4022
|
|
20240117,112700,1119091932,811,812,812,811,1772
|
|
20240117,112600,1117653069,812,812,812,811,1381
|
|
20240117,112500,1116532662,812,812,812,812,1184
|
|
20240117,112400,1115571254,812,812,812,810,5349
|
|
20240117,112300,1111235675,812,813,813,812,346
|
|
20240117,112200,1110954717,813,813,813,812,2259
|
|
20240117,112100,1109119150,813,813,813,813,12
|
|
20240117,112000,1109109394,813,814,814,813,6422
|
|
20240117,111900,1103882905,814,814,815,813,1282
|
|
20240117,111800,1102840414,814,814,814,814,0
|
|
20240117,111700,1102840414,814,814,814,814,663
|
|
20240117,111600,1102300732,815,815,815,815,475
|
|
20240117,111500,1101913607,815,815,815,815,152
|
|
20240117,111400,1101789727,816,818,818,816,1891
|
|
20240117,111300,1100246145,818,816,818,816,3101
|
|
20240117,111200,1097709729,816,816,816,816,422
|
|
20240117,111100,1097365377,814,817,818,814,1710
|
|
20240117,111000,1095972947,818,814,818,814,5441
|
|
20240117,110900,1091536178,814,813,814,812,3101
|
|
20240117,110800,1089013145,813,812,813,812,61
|
|
20240117,110700,1088963558,812,813,813,811,3035
|
|
20240117,110600,1086500899,811,812,812,811,490
|
|
20240117,110500,1086103404,811,812,812,811,2225
|
|
20240117,110400,1084298051,812,811,812,811,2252
|
|
20240117,110300,1082471638,810,817,817,810,14642
|
|
20240117,110200,1070577387,817,817,817,816,567
|
|
20240117,110100,1070114165,815,815,815,815,960
|
|
20240117,110000,1069331765,814,814,814,813,8661
|
|
20240117,105900,1062289071,812,815,815,809,33697
|
|
20240117,105800,1034928047,814,815,815,814,1588
|
|
20240117,105700,1033634359,814,815,816,814,1639
|
|
20240117,105600,1032299177,815,816,816,815,1110
|
|
20240117,105500,1031394524,816,815,816,815,8268
|
|
20240117,105400,1024656090,817,817,817,816,7977
|
|
20240117,105300,1018142183,817,819,819,817,816
|
|
20240117,105200,1017474327,818,818,818,818,646
|
|
20240117,105100,1016945899,820,820,820,820,8
|
|
20240117,105000,1016939339,820,819,820,818,1372
|
|
20240117,104900,1015816674,818,816,818,816,334
|
|
20240117,104800,1015543498,816,816,816,816,333
|
|
20240117,104700,1015271770,816,818,818,816,801
|
|
20240117,104600,1014617788,818,818,819,818,1194
|
|
20240117,104500,1013641056,818,819,819,818,565
|
|
20240117,104400,1013178649,820,821,821,820,2686
|
|
20240117,104300,1010974767,821,823,823,821,9800
|
|
20240117,104200,1002925287,823,824,825,823,3058
|
|
20240117,104100,1000408032,825,824,825,824,3738
|
|
20240117,104000,997327422,824,823,824,822,982
|
|
20240117,103900,996518830,821,824,824,821,6625
|
|
20240117,103800,991072021,824,823,824,823,3520
|
|
20240117,103700,988172897,823,824,824,823,888
|
|
20240117,103600,987442060,824,824,824,823,582
|
|
20240117,103500,986963014,824,825,825,823,8772
|
|
20240117,103400,979733628,825,825,826,824,1475
|
|
20240117,103300,978516849,825,824,825,823,100
|
|
20240117,103200,978434508,823,824,826,823,461
|
|
20240117,103100,978054925,824,824,824,823,1960
|
|
20240117,103000,976439886,824,825,826,824,7327
|
|
20240117,102900,970397470,826,824,826,823,4037
|
|
20240117,102800,967068754,824,829,829,824,6827
|
|
20240117,102700,961429482,829,829,829,827,36939
|
|
20240117,102600,930841882,828,826,830,826,20736
|
|
20240117,102500,913677494,825,823,825,822,9222
|
|
20240117,102400,906078268,823,818,823,818,1541
|
|
20240117,102300,904813229,818,818,821,817,12132
|
|
20240117,102200,894873000,818,816,818,815,4603
|
|
20240117,102100,891113174,816,814,816,813,349
|
|
20240117,102000,890829181,814,814,814,812,3196
|
|
20240117,101900,888228684,814,810,814,810,9537
|
|
20240117,101800,880487980,810,811,811,810,5050
|
|
20240117,101700,876396303,811,812,812,810,7839
|
|
20240117,101600,870043108,812,813,813,812,2641
|
|
20240117,101500,867898288,812,812,812,812,1800
|
|
20240117,101400,866436688,812,814,814,812,1693
|
|
20240117,101300,865061817,814,812,815,812,7921
|
|
20240117,101200,858623570,812,816,816,812,3414
|
|
20240117,101100,855844062,816,814,816,813,7820
|
|
20240117,101000,849475596,813,810,813,810,7753
|
|
20240117,100900,843183327,810,811,811,810,12402
|
|
20240117,100800,833135179,811,811,811,810,8462
|
|
20240117,100700,826276505,811,813,813,811,4868
|
|
20240117,100600,822323729,811,812,813,811,3609
|
|
20240117,100500,819394201,812,812,812,810,9112
|
|
20240117,100400,812000360,811,811,811,810,18674
|
|
20240117,100300,796862746,811,812,812,811,6823
|
|
20240117,100200,791327764,812,812,814,810,51041
|
|
20240117,100100,749943740,812,814,814,811,12906
|
|
20240117,100000,739466887,813,814,814,813,5710
|
|
20240117,095900,734823101,814,817,817,813,18343
|
|
20240117,095800,719898118,816,817,817,816,1741
|
|
20240117,095700,718476083,818,820,820,818,1295
|
|
20240117,095600,717415799,818,817,818,817,440
|
|
20240117,095500,717055886,817,816,817,816,1046
|
|
20240117,095400,716202224,816,817,817,816,6258
|
|
20240117,095300,711090108,817,817,818,816,3041
|
|
20240117,095200,708605631,817,817,817,817,1418
|
|
20240117,095100,707447125,820,817,820,817,1302
|
|
20240117,095000,706380586,817,820,820,817,6403
|
|
20240117,094900,701149326,817,817,817,817,10468
|
|
20240117,094800,692596970,818,817,818,817,102
|
|
20240117,094700,692513621,817,818,819,817,4045
|
|
20240117,094600,689204813,818,818,820,818,3951
|
|
20240117,094500,685968495,816,818,820,814,28944
|
|
20240117,094400,662340194,817,822,823,817,42501
|
|
20240117,094300,627509751,822,822,822,822,2317
|
|
20240117,094200,625605177,824,825,825,822,4181
|
|
20240117,094100,622163462,825,825,825,822,22031
|
|
20240117,094000,604025299,823,825,825,821,13194
|
|
20240117,093900,593164422,825,823,825,820,13488
|
|
20240117,093800,582069732,823,824,824,822,4752
|
|
20240117,093700,578161878,824,823,824,818,14060
|
|
20240117,093600,566634788,824,822,824,815,15132
|
|
20240117,093500,554231612,820,820,821,813,19186
|
|
20240117,093400,538530013,821,822,822,820,14075
|
|
20240117,093300,526977601,822,823,823,822,6487
|
|
20240117,093200,521641292,822,824,824,822,1984
|
|
20240117,093100,520009178,824,823,824,823,1249
|
|
20240117,093000,518980043,823,824,825,823,957
|
|
20240117,092900,518191596,825,824,825,824,2360
|
|
20240117,092800,516245993,825,825,826,824,4114
|
|
20240117,092700,512854094,824,822,826,822,1667
|
|
20240117,092600,511481468,823,825,826,823,18262
|
|
20240117,092500,496418125,824,819,824,816,20698
|
|
20240117,092400,479478406,819,816,820,816,16297
|
|
20240117,092300,466153540,816,813,817,812,763
|
|
20240117,092200,465531933,812,818,819,810,25686
|
|
20240117,092100,444687776,818,814,818,810,66179
|
|
20240117,092000,390841686,814,815,818,812,9745
|
|
20240117,091900,382909390,814,815,818,814,3863
|
|
20240117,091800,379763902,814,817,818,814,11162
|
|
20240117,091700,370670749,815,819,819,814,8070
|
|
20240117,091600,364079702,816,812,816,812,30320
|
|
20240117,091500,339445640,812,819,819,812,67338
|
|
20240117,091400,284627327,819,816,819,815,9893
|
|
20240117,091300,276560442,816,819,819,815,12710
|
|
20240117,091200,266192626,819,820,820,816,25623
|
|
20240117,091100,245247386,820,819,821,819,10333
|
|
20240117,091000,236781388,819,820,822,819,5971
|
|
20240117,090900,231891119,819,823,823,818,6734
|
|
20240117,090800,226373566,819,819,820,819,15919
|
|
20240117,090700,213334175,819,820,820,815,59746
|
|
20240117,090600,164436961,820,828,828,820,22235
|
|
20240117,090500,146143974,825,825,828,823,15988
|
|
20240117,090400,132946284,825,825,826,825,3266
|
|
20240117,090300,130251540,825,825,828,823,6895
|
|
20240117,090200,124561727,825,832,832,824,26523
|
|
20240117,090100,102590203,832,832,835,825,53203
|
|
20240117,090000,58428979,833,821,834,821,69900
|