622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191900,2487517324,849,849,849,849,69609
|
|
20240118,191800,2487517324,849,849,849,849,0
|
|
20240118,191700,2487517324,849,849,849,849,0
|
|
20240118,191600,2487517324,849,849,849,849,0
|
|
20240118,191500,2487517324,849,849,849,849,0
|
|
20240118,191400,2487517324,849,849,849,849,0
|
|
20240118,191300,2487517324,849,849,849,849,0
|
|
20240118,191200,2487517324,849,849,849,849,0
|
|
20240118,191100,2487517324,849,849,849,849,0
|
|
20240118,191000,2487517324,849,849,849,849,0
|
|
20240118,190900,2487517324,849,849,849,849,0
|
|
20240118,190800,2487517324,849,849,849,849,0
|
|
20240118,190700,2487517324,849,849,849,849,0
|
|
20240118,190600,2487517324,849,849,849,849,0
|
|
20240118,190500,2487517324,849,849,849,849,0
|
|
20240118,190400,2487517324,849,849,849,849,0
|
|
20240118,190300,2487517324,849,849,849,849,0
|
|
20240118,190200,2487517324,849,849,849,849,0
|
|
20240118,190100,2487517324,849,849,849,849,0
|
|
20240118,190000,2487517324,849,849,849,849,0
|
|
20240118,185900,2487517324,849,849,849,849,0
|
|
20240118,185800,2487517324,849,849,849,849,0
|
|
20240118,185700,2487517324,849,849,849,849,0
|
|
20240118,185600,2487517324,849,849,849,849,0
|
|
20240118,185500,2487517324,849,849,849,849,0
|
|
20240118,185400,2487517324,849,849,849,849,0
|
|
20240118,185300,2487517324,849,849,849,849,0
|
|
20240118,185200,2487517324,849,849,849,849,0
|
|
20240118,185100,2487517324,849,849,849,849,0
|
|
20240118,185000,2487517324,849,849,849,849,0
|
|
20240118,184900,2487517324,849,849,849,849,69609
|
|
20240118,184800,2487517324,849,849,849,849,0
|
|
20240118,184700,2487517324,849,849,849,849,0
|
|
20240118,184600,2487517324,849,849,849,849,0
|
|
20240118,184500,2487517324,849,849,849,849,0
|
|
20240118,184400,2487517324,849,849,849,849,0
|
|
20240118,184300,2487517324,849,849,849,849,0
|
|
20240118,184200,2487517324,849,849,849,849,0
|
|
20240118,184100,2487517324,849,849,849,849,0
|
|
20240118,184000,2487517324,849,849,849,849,0
|
|
20240118,183900,2487517324,849,849,849,849,0
|
|
20240118,183800,2487517324,849,849,849,849,0
|
|
20240118,183700,2487517324,849,849,849,849,0
|
|
20240118,183600,2487517324,849,849,849,849,0
|
|
20240118,183500,2487517324,849,849,849,849,0
|
|
20240118,183400,2487517324,849,849,849,849,0
|
|
20240118,183300,2487517324,849,849,849,849,0
|
|
20240118,183200,2487517324,849,849,849,849,0
|
|
20240118,183100,2487517324,849,849,849,849,0
|
|
20240118,183000,2487517324,849,849,849,849,0
|
|
20240118,182900,2487517324,849,849,849,849,0
|
|
20240118,182800,2487517324,849,849,849,849,0
|
|
20240118,182700,2487517324,849,849,849,849,0
|
|
20240118,182600,2487517324,849,849,849,849,0
|
|
20240118,182500,2487517324,849,849,849,849,0
|
|
20240118,182400,2487517324,849,849,849,849,0
|
|
20240118,182300,2487517324,849,849,849,849,0
|
|
20240118,182200,2487517324,849,849,849,849,0
|
|
20240118,182100,2487517324,849,849,849,849,0
|
|
20240118,182000,2487517324,849,849,849,849,0
|
|
20240118,181900,2487517324,849,849,849,849,69609
|
|
20240118,181800,2487517324,849,849,849,849,0
|
|
20240118,181700,2487517324,849,849,849,849,0
|
|
20240118,181600,2487517324,849,849,849,849,0
|
|
20240118,181500,2487517324,849,849,849,849,0
|
|
20240118,181400,2487517324,849,849,849,849,0
|
|
20240118,181300,2487517324,849,849,849,849,0
|
|
20240118,181200,2487517324,849,849,849,849,0
|
|
20240118,181100,2487517324,849,849,849,849,0
|
|
20240118,181000,2487517324,849,849,849,849,0
|
|
20240118,180900,2487517324,849,849,849,849,0
|
|
20240118,180800,2487517324,849,849,849,849,0
|
|
20240118,180700,2487517324,849,849,849,849,0
|
|
20240118,180600,2487517324,849,849,849,849,0
|
|
20240118,180500,2487517324,849,849,849,849,0
|
|
20240118,180400,2487517324,849,849,849,849,0
|
|
20240118,180300,2487517324,849,849,849,849,0
|
|
20240118,180200,2487517324,849,849,849,849,0
|
|
20240118,180100,2487517324,849,849,849,849,0
|
|
20240118,180000,2487517324,849,849,849,849,0
|
|
20240118,175900,2487517324,849,849,849,849,0
|
|
20240118,175800,2487517324,849,849,849,849,0
|
|
20240118,175700,2487517324,849,849,849,849,0
|
|
20240118,175600,2487517324,849,849,849,849,0
|
|
20240118,175500,2487517324,849,849,849,849,0
|
|
20240118,175400,2487517324,849,849,849,849,0
|
|
20240118,175300,2487517324,849,849,849,849,0
|
|
20240118,175200,2487517324,849,849,849,849,0
|
|
20240118,175100,2487517324,849,849,849,849,0
|
|
20240118,175000,2487517324,849,849,849,849,0
|
|
20240118,174900,2487517324,849,849,849,849,69609
|
|
20240118,174800,2487517324,849,849,849,849,0
|
|
20240118,174700,2487517324,849,849,849,849,0
|
|
20240118,174600,2487517324,849,849,849,849,0
|
|
20240118,174500,2487517324,849,849,849,849,0
|
|
20240118,174400,2487517324,849,849,849,849,0
|
|
20240118,174300,2487517324,849,849,849,849,0
|
|
20240118,174200,2487517324,849,849,849,849,0
|
|
20240118,174100,2487517324,849,849,849,849,0
|
|
20240118,174000,2487517324,849,849,849,849,0
|
|
20240118,173900,2487517324,849,849,849,849,0
|
|
20240118,173800,2487517324,849,849,849,849,0
|
|
20240118,173700,2487517324,849,849,849,849,0
|
|
20240118,173600,2487517324,849,849,849,849,0
|
|
20240118,173500,2487517324,849,849,849,849,0
|
|
20240118,173400,2487517324,849,849,849,849,0
|
|
20240118,173300,2487517324,849,849,849,849,0
|
|
20240118,173200,2487517324,849,849,849,849,0
|
|
20240118,173100,2487517324,849,849,849,849,0
|
|
20240118,173000,2487517324,849,849,849,849,0
|
|
20240118,172900,2487517324,849,849,849,849,0
|
|
20240118,172800,2487517324,849,849,849,849,0
|
|
20240118,172700,2487517324,849,849,849,849,0
|
|
20240118,172600,2487517324,849,849,849,849,0
|
|
20240118,172500,2487517324,849,849,849,849,0
|
|
20240118,172400,2487517324,849,849,849,849,0
|
|
20240118,172300,2487517324,849,849,849,849,0
|
|
20240118,172200,2487517324,849,849,849,849,0
|
|
20240118,172100,2487517324,849,849,849,849,0
|
|
20240118,172000,2487517324,849,849,849,849,0
|
|
20240118,171900,2487517324,849,849,849,849,69609
|
|
20240118,171800,2487517324,849,849,849,849,0
|
|
20240118,171700,2487517324,849,849,849,849,0
|
|
20240118,171600,2487517324,849,849,849,849,0
|
|
20240118,171500,2487517324,849,849,849,849,0
|
|
20240118,171400,2487517324,849,849,849,849,0
|
|
20240118,171300,2487517324,849,849,849,849,0
|
|
20240118,171200,2487517324,849,849,849,849,0
|
|
20240118,171100,2487517324,849,849,849,849,0
|
|
20240118,171000,2487517324,849,849,849,849,0
|
|
20240118,170900,2487517324,849,849,849,849,0
|
|
20240118,170800,2487517324,849,849,849,849,0
|
|
20240118,170700,2487517324,849,849,849,849,0
|
|
20240118,170600,2487517324,849,849,849,849,0
|
|
20240118,170500,2487517324,849,849,849,849,0
|
|
20240118,170400,2487517324,849,849,849,849,0
|
|
20240118,170300,2487517324,849,849,849,849,0
|
|
20240118,170200,2487517324,849,849,849,849,0
|
|
20240118,170100,2487517324,849,849,849,849,0
|
|
20240118,170000,2487517324,849,849,849,849,0
|
|
20240118,165900,2487517324,849,849,849,849,0
|
|
20240118,165800,2487517324,849,849,849,849,0
|
|
20240118,165700,2487517324,849,849,849,849,0
|
|
20240118,165600,2487517324,849,849,849,849,0
|
|
20240118,165500,2487517324,849,849,849,849,0
|
|
20240118,165400,2487517324,849,849,849,849,0
|
|
20240118,165300,2487517324,849,849,849,849,0
|
|
20240118,165200,2487517324,849,849,849,849,0
|
|
20240118,165100,2487517324,849,849,849,849,0
|
|
20240118,165000,2487517324,849,849,849,849,0
|
|
20240118,164900,2487517324,849,849,849,849,69609
|
|
20240118,164800,2487517324,849,849,849,849,0
|
|
20240118,164700,2487517324,849,849,849,849,0
|
|
20240118,164600,2487517324,849,849,849,849,0
|
|
20240118,164500,2487517324,849,849,849,849,0
|
|
20240118,164400,2487517324,849,849,849,849,0
|
|
20240118,164300,2487517324,849,849,849,849,0
|
|
20240118,164200,2487517324,849,849,849,849,0
|
|
20240118,164100,2487517324,849,849,849,849,0
|
|
20240118,164000,2487517324,849,849,849,849,0
|
|
20240118,163900,2487517324,849,849,849,849,0
|
|
20240118,163800,2487517324,849,849,849,849,0
|
|
20240118,163700,2487517324,849,849,849,849,0
|
|
20240118,163600,2487517324,849,849,849,849,0
|
|
20240118,163500,2487517324,849,849,849,849,0
|
|
20240118,163400,2487517324,849,849,849,849,0
|
|
20240118,163300,2487517324,849,849,849,849,0
|
|
20240118,163200,2487517324,849,849,849,849,0
|
|
20240118,163100,2487517324,849,849,849,849,0
|
|
20240118,163000,2487517324,849,849,849,849,0
|
|
20240118,162900,2487517324,849,849,849,849,0
|
|
20240118,162800,2487517324,849,849,849,849,0
|
|
20240118,162700,2487517324,849,849,849,849,0
|
|
20240118,162600,2487517324,849,849,849,849,0
|
|
20240118,162500,2487517324,849,849,849,849,0
|
|
20240118,162400,2487517324,849,849,849,849,0
|
|
20240118,162300,2487517324,849,849,849,849,0
|
|
20240118,162200,2487517324,849,849,849,849,0
|
|
20240118,162100,2487517324,849,849,849,849,0
|
|
20240118,162000,2487517324,849,849,849,849,0
|
|
20240118,161900,2487517324,849,849,849,849,69609
|
|
20240118,161800,2487517324,849,849,849,849,0
|
|
20240118,161700,2487517324,849,849,849,849,0
|
|
20240118,161600,2487517324,849,849,849,849,0
|
|
20240118,161500,2487517324,849,849,849,849,0
|
|
20240118,161400,2487517324,849,849,849,849,0
|
|
20240118,161300,2487517324,849,849,849,849,0
|
|
20240118,161200,2487517324,849,849,849,849,0
|
|
20240118,161100,2487517324,849,849,849,849,0
|
|
20240118,161000,2487517324,849,849,849,849,0
|
|
20240118,160900,2487517324,849,849,849,849,0
|
|
20240118,160800,2487517324,849,849,849,849,0
|
|
20240118,160700,2487517324,849,849,849,849,0
|
|
20240118,160600,2487517324,849,849,849,849,0
|
|
20240118,160500,2487517324,849,849,849,849,0
|
|
20240118,160400,2487517324,849,849,849,849,0
|
|
20240118,160300,2487517324,849,849,849,849,0
|
|
20240118,160200,2487517324,849,849,849,849,0
|
|
20240118,160100,2487517324,849,849,849,849,0
|
|
20240118,160000,2487517324,849,849,849,849,0
|
|
20240118,155900,2487517324,849,849,849,849,0
|
|
20240118,155800,2487517324,849,849,849,849,0
|
|
20240118,155700,2487517324,849,849,849,849,0
|
|
20240118,155600,2487517324,849,849,849,849,0
|
|
20240118,155500,2487517324,849,849,849,849,0
|
|
20240118,155400,2487517324,849,849,849,849,0
|
|
20240118,155300,2487517324,849,849,849,849,0
|
|
20240118,155200,2487517324,849,849,849,849,0
|
|
20240118,155100,2487517324,849,849,849,849,0
|
|
20240118,155000,2487517324,849,849,849,849,0
|
|
20240118,154900,2487517324,849,849,849,849,69609
|
|
20240118,154800,2487517324,849,849,849,849,0
|
|
20240118,154700,2487517324,849,849,849,849,0
|
|
20240118,154600,2487517324,849,849,849,849,0
|
|
20240118,154500,2487517324,849,849,849,849,0
|
|
20240118,154400,2487517324,849,849,849,849,0
|
|
20240118,154300,2487517324,849,849,849,849,0
|
|
20240118,154200,2487517324,849,849,849,849,0
|
|
20240118,154100,2487517324,849,849,849,849,0
|
|
20240118,154000,2487517324,849,849,849,849,0
|
|
20240118,153900,2487517324,849,849,849,849,0
|
|
20240118,153800,2487517324,849,849,849,849,0
|
|
20240118,153700,2487517324,849,849,849,849,0
|
|
20240118,153600,2487517324,849,849,849,849,0
|
|
20240118,153500,2487517324,849,849,849,849,0
|
|
20240118,153400,2487517324,849,849,849,849,0
|
|
20240118,153300,2487517324,849,849,849,849,0
|
|
20240118,153200,2487517324,849,849,849,849,0
|
|
20240118,153100,2487517324,849,849,849,849,0
|
|
20240118,153000,2487517324,849,849,849,849,69609
|
|
20240118,152900,2428419283,847,847,847,847,0
|
|
20240118,152800,2428419283,847,847,847,847,0
|
|
20240118,152700,2428419283,847,847,847,847,0
|
|
20240118,152600,2428419283,847,847,847,847,0
|
|
20240118,152500,2428419283,847,847,847,847,0
|
|
20240118,152400,2428419283,847,847,847,847,0
|
|
20240118,152300,2428419283,847,847,847,847,0
|
|
20240118,152200,2428419283,847,847,847,847,0
|
|
20240118,152100,2428419283,847,847,847,847,0
|
|
20240118,152000,2428419283,847,847,847,847,0
|
|
20240118,151900,2428419283,847,848,850,847,30915
|
|
20240118,151800,2402205107,849,847,849,847,19108
|
|
20240118,151700,2385995367,848,849,850,847,10745
|
|
20240118,151600,2376874667,849,850,851,847,49358
|
|
20240118,151500,2334916002,851,846,851,844,139784
|
|
20240118,151400,2216223706,848,847,852,845,49984
|
|
20240118,151300,2173785831,850,843,850,843,70012
|
|
20240118,151200,2114419985,843,844,845,843,30472
|
|
20240118,151100,2088694533,844,843,846,843,21580
|
|
20240118,151000,2070483340,843,844,844,842,30803
|
|
20240118,150900,2044535600,844,843,844,842,16641
|
|
20240118,150800,2030511531,843,843,844,842,10766
|
|
20240118,150700,2021438953,843,844,846,843,18212
|
|
20240118,150600,2006056429,845,841,845,841,20162
|
|
20240118,150500,1989052302,841,841,843,838,26476
|
|
20240118,150400,1966791593,838,841,841,837,41561
|
|
20240118,150300,1931907889,842,848,850,841,44882
|
|
20240118,150200,1893952117,848,844,848,840,96038
|
|
20240118,150100,1812765458,843,840,844,837,48844
|
|
20240118,150000,1771670558,840,841,843,838,31044
|
|
20240118,145900,1745540002,843,837,844,836,25103
|
|
20240118,145800,1724437853,836,838,839,833,26354
|
|
20240118,145700,1702402359,838,841,841,835,77040
|
|
20240118,145600,1637872292,841,838,841,833,23830
|
|
20240118,145500,1617899078,838,839,842,835,24877
|
|
20240118,145400,1597055025,845,834,847,834,102794
|
|
20240118,145300,1510806721,834,832,835,832,13448
|
|
20240118,145200,1499594615,832,831,832,831,7410
|
|
20240118,145100,1493431410,831,831,832,831,354
|
|
20240118,145000,1493137231,832,832,832,831,7554
|
|
20240118,144900,1486852353,832,832,832,831,861
|
|
20240118,144800,1486136502,832,832,832,832,2190
|
|
20240118,144700,1484314422,832,832,832,831,3825
|
|
20240118,144600,1481132228,832,832,833,830,23295
|
|
20240118,144500,1461741653,830,830,832,830,4675
|
|
20240118,144400,1457858982,830,830,830,830,0
|
|
20240118,144300,1457858982,830,830,830,830,100
|
|
20240118,144200,1457775982,828,829,829,828,3000
|
|
20240118,144100,1455291260,827,829,829,827,4635
|
|
20240118,144000,1451452513,829,830,831,829,3014
|
|
20240118,143900,1448952840,830,829,830,828,1830
|
|
20240118,143800,1447435786,829,828,829,826,9777
|
|
20240118,143700,1439340329,828,828,829,828,1700
|
|
20240118,143600,1437931715,827,826,827,825,4691
|
|
20240118,143500,1434056164,826,827,827,823,1000
|
|
20240118,143400,1433231899,827,824,827,822,31077
|
|
20240118,143300,1407628692,825,826,826,825,11869
|
|
20240118,143200,1397835067,827,829,829,826,12989
|
|
20240118,143100,1387092855,828,828,828,827,16489
|
|
20240118,143000,1373443654,828,825,828,825,5111
|
|
20240118,142900,1369222927,828,827,828,827,434
|
|
20240118,142800,1368864007,827,827,828,827,2627
|
|
20240118,142700,1366691473,827,825,827,821,6737
|
|
20240118,142600,1361146721,823,829,829,823,12526
|
|
20240118,142500,1350823736,827,827,832,826,6434
|
|
20240118,142400,1345493628,827,833,835,827,9016
|
|
20240118,142300,1337975345,831,824,835,824,57781
|
|
20240118,142200,1289924931,823,823,823,823,6
|
|
20240118,142100,1289919993,822,822,822,822,0
|
|
20240118,142000,1289919993,822,822,822,822,0
|
|
20240118,141900,1289919993,822,822,822,822,10
|
|
20240118,141800,1289911773,822,824,825,822,565
|
|
20240118,141700,1289445753,824,824,824,824,225
|
|
20240118,141600,1289260353,824,825,825,822,7665
|
|
20240118,141500,1282949464,825,824,825,824,5151
|
|
20240118,141400,1278704249,824,824,824,824,298
|
|
20240118,141300,1278458697,824,824,824,824,2
|
|
20240118,141200,1278457049,824,825,825,824,158
|
|
20240118,141100,1278326722,824,824,824,824,634
|
|
20240118,141000,1277804306,824,823,824,823,1132
|
|
20240118,140900,1276872270,823,823,824,823,4058
|
|
20240118,140800,1273532486,824,824,824,823,126
|
|
20240118,140700,1273428712,824,823,824,823,1884
|
|
20240118,140600,1271878093,823,823,823,823,536
|
|
20240118,140500,1271436965,823,823,823,823,28
|
|
20240118,140400,1271413921,822,822,823,822,2006
|
|
20240118,140300,1269764765,823,823,823,823,4334
|
|
20240118,140200,1266197883,823,823,823,823,1
|
|
20240118,140100,1266197060,821,818,821,818,8723
|
|
20240118,140000,1259047681,818,816,818,816,8888
|
|
20240118,135900,1251790297,818,818,818,817,3970
|
|
20240118,135800,1248544337,817,816,818,816,3033
|
|
20240118,135700,1246067843,816,818,818,816,10090
|
|
20240118,135600,1237831799,820,818,820,815,3141
|
|
20240118,135500,1235262613,818,817,818,816,5332
|
|
20240118,135400,1230905601,817,817,817,817,233
|
|
20240118,135300,1230715240,817,816,817,816,2421
|
|
20240118,135200,1228739574,816,816,817,815,5970
|
|
20240118,135100,1223866532,816,817,817,816,3273
|
|
20240118,135000,1221193976,817,818,818,817,3366
|
|
20240118,134900,1218443183,818,819,819,818,2751
|
|
20240118,134800,1216192807,819,819,819,818,1853
|
|
20240118,134700,1214675202,819,820,820,819,5023
|
|
20240118,134600,1210560365,820,821,821,820,4191
|
|
20240118,134500,1207123666,821,821,821,821,1795
|
|
20240118,134400,1205649971,821,821,821,821,801
|
|
20240118,134300,1204992350,821,821,821,821,1
|
|
20240118,134200,1204991529,824,821,824,821,3870
|
|
20240118,134100,1201805214,821,821,821,821,188
|
|
20240118,134000,1201650866,821,823,823,821,2100
|
|
20240118,133900,1199924766,822,824,824,822,4663
|
|
20240118,133800,1196089459,824,825,825,824,9623
|
|
20240118,133700,1188157307,826,827,827,826,1173
|
|
20240118,133600,1187188356,827,828,828,827,1152
|
|
20240118,133500,1186235547,828,828,828,828,100
|
|
20240118,133400,1186152747,829,828,829,828,2233
|
|
20240118,133300,1184302764,828,829,829,828,2203
|
|
20240118,133200,1182478077,829,829,829,828,1447
|
|
20240118,133100,1181278524,828,826,828,826,4544
|
|
20240118,133000,1177521300,825,825,825,825,1
|
|
20240118,132900,1177520475,824,825,825,824,11147
|
|
20240118,132800,1168332911,825,825,825,825,0
|
|
20240118,132700,1168332911,825,825,825,825,0
|
|
20240118,132600,1168332911,825,826,826,825,3841
|
|
20240118,132500,1165162747,828,826,828,826,1211
|
|
20240118,132400,1164162459,826,828,828,826,1368
|
|
20240118,132300,1163030355,827,827,827,827,100
|
|
20240118,132200,1162947655,827,828,828,827,3300
|
|
20240118,132100,1160215555,828,828,828,828,0
|
|
20240118,132000,1160215555,828,828,828,828,120
|
|
20240118,131900,1160116195,826,827,827,826,8100
|
|
20240118,131800,1153425494,827,827,827,827,1017
|
|
20240118,131700,1152584435,827,829,830,827,21412
|
|
20240118,131600,1134825625,827,830,830,827,10360
|
|
20240118,131500,1126257005,830,829,830,829,300
|
|
20240118,131400,1126008010,827,827,827,827,16
|
|
20240118,131300,1125994778,826,826,826,826,100
|
|
20240118,131200,1125912178,826,830,830,826,2227
|
|
20240118,131100,1124071146,830,829,830,827,3610
|
|
20240118,131000,1121076169,830,830,830,830,0
|
|
20240118,130900,1121076169,830,830,830,830,100
|
|
20240118,130800,1120993169,829,829,829,827,2288
|
|
20240118,130700,1119099757,829,829,829,829,490
|
|
20240118,130600,1118693547,828,828,829,828,1971
|
|
20240118,130500,1117061558,828,828,828,828,250
|
|
20240118,130400,1116854558,827,826,827,826,2015
|
|
20240118,130300,1115190153,826,826,826,826,711
|
|
20240118,130200,1114602867,827,827,827,827,150
|
|
20240118,130100,1114478817,827,827,827,827,1
|
|
20240118,130000,1114477990,827,827,827,827,1317
|
|
20240118,125900,1113388831,827,827,827,827,50
|
|
20240118,125800,1113347481,827,826,827,826,16
|
|
20240118,125700,1113334264,827,830,830,827,3012
|
|
20240118,125600,1110843322,827,828,828,827,8481
|
|
20240118,125500,1103821064,829,830,830,828,182
|
|
20240118,125400,1103670202,830,830,830,829,507
|
|
20240118,125300,1103249892,828,830,830,828,1011
|
|
20240118,125200,1102412762,827,829,829,827,19426
|
|
20240118,125100,1086325569,829,829,830,829,3144
|
|
20240118,125000,1083716458,829,829,829,828,708
|
|
20240118,124900,1083130026,829,830,830,829,1061
|
|
20240118,124800,1082250246,830,829,830,829,2005
|
|
20240118,124700,1080588096,829,829,829,829,0
|
|
20240118,124600,1080588096,829,829,830,829,887
|
|
20240118,124500,1079852671,829,829,829,829,8003
|
|
20240118,124400,1073218184,828,828,828,828,131
|
|
20240118,124300,1073109716,828,830,830,828,2859
|
|
20240118,124200,1070739530,830,830,830,830,835
|
|
20240118,124100,1070046480,830,830,831,830,2572
|
|
20240118,124000,1067911719,830,830,830,830,1009
|
|
20240118,123900,1067074249,830,831,831,830,202
|
|
20240118,123800,1066906388,831,830,831,830,3
|
|
20240118,123700,1066903897,830,830,831,828,9132
|
|
20240118,123600,1059332483,830,830,830,830,6190
|
|
20240118,123500,1054194783,829,830,830,829,1113
|
|
20240118,123400,1053271022,830,829,830,829,3439
|
|
20240118,123300,1050417437,829,827,829,827,3058
|
|
20240118,123200,1047887559,828,829,829,828,2501
|
|
20240118,123100,1045815442,829,827,830,827,14274
|
|
20240118,123000,1033992443,826,825,828,825,93176
|
|
20240118,122900,956951350,824,825,825,823,5768
|
|
20240118,122800,952198456,825,823,825,823,1313
|
|
20240118,122700,951115815,823,824,824,823,2299
|
|
20240118,122600,949221659,825,825,825,825,100
|
|
20240118,122500,949139159,825,824,825,824,7570
|
|
20240118,122400,942893959,825,825,825,825,1140
|
|
20240118,122300,941953459,825,825,825,825,0
|
|
20240118,122200,941953459,825,825,825,825,0
|
|
20240118,122100,941953459,825,825,825,825,700
|
|
20240118,122000,941375959,825,823,825,823,502
|
|
20240118,121900,940962809,826,826,826,826,255
|
|
20240118,121800,940752179,826,823,826,823,1246
|
|
20240118,121700,939726688,825,824,825,824,10127
|
|
20240118,121600,931372245,825,821,825,821,2491
|
|
20240118,121500,929317730,824,821,824,820,2574
|
|
20240118,121400,927203901,824,824,824,824,700
|
|
20240118,121300,926627101,824,820,824,820,1651
|
|
20240118,121200,925266881,820,825,825,820,692
|
|
20240118,121100,924695994,825,821,825,821,2945
|
|
20240118,121000,922275043,821,820,821,820,2890
|
|
20240118,120900,919904943,818,819,819,818,2865
|
|
20240118,120800,917559044,819,819,819,819,216
|
|
20240118,120700,917382140,819,819,819,819,0
|
|
20240118,120600,917382140,819,819,819,819,148
|
|
20240118,120500,917260928,819,819,819,819,213
|
|
20240118,120400,917086481,818,819,819,818,84
|
|
20240118,120300,917017757,818,818,818,818,0
|
|
20240118,120200,917017757,818,818,818,818,715
|
|
20240118,120100,916432887,815,816,816,815,857
|
|
20240118,120000,915734186,815,816,816,815,3463
|
|
20240118,115900,912910759,819,817,819,816,53957
|
|
20240118,115800,868867467,817,818,819,817,2832
|
|
20240118,115700,866550892,818,818,818,816,45211
|
|
20240118,115600,829653284,816,822,822,816,70698
|
|
20240118,115500,771881760,822,822,822,822,459
|
|
20240118,115400,771504462,822,822,822,822,700
|
|
20240118,115300,770929062,823,823,823,823,1348
|
|
20240118,115200,769819658,823,823,823,823,1393
|
|
20240118,115100,768673219,823,823,823,823,2000
|
|
20240118,115000,767027219,823,823,823,823,1857
|
|
20240118,114900,765498908,823,825,825,823,6
|
|
20240118,114800,765493968,823,822,823,822,1282
|
|
20240118,114700,764438887,823,824,824,823,5693
|
|
20240118,114600,759753448,824,824,824,824,4038
|
|
20240118,114500,756426136,825,826,826,824,1653
|
|
20240118,114400,755062279,826,826,826,826,0
|
|
20240118,114300,755062279,826,826,826,826,805
|
|
20240118,114200,754397349,827,827,827,827,4
|
|
20240118,114100,754394041,827,827,827,826,3255
|
|
20240118,114000,751704630,827,826,827,826,2480
|
|
20240118,113900,749656149,826,826,826,825,930
|
|
20240118,113800,748887985,825,824,825,824,12004
|
|
20240118,113700,738993689,824,826,826,824,627
|
|
20240118,113600,738475937,823,823,823,823,0
|
|
20240118,113500,738475937,823,827,827,823,5235
|
|
20240118,113400,734161708,826,826,827,826,8001
|
|
20240118,113300,727552001,824,825,825,824,13881
|
|
20240118,113200,716110875,826,826,826,825,1131
|
|
20240118,113100,715176769,826,826,826,826,202
|
|
20240118,113000,715009917,827,825,827,825,491
|
|
20240118,112900,714604546,825,825,825,825,1265
|
|
20240118,112800,713560921,825,824,825,824,1437
|
|
20240118,112700,712376832,825,825,825,825,887
|
|
20240118,112600,711645057,824,824,825,824,80
|
|
20240118,112500,711579108,825,825,825,825,84
|
|
20240118,112400,711509808,825,827,827,825,1555
|
|
20240118,112300,710226717,827,827,827,827,50
|
|
20240118,112200,710185367,827,827,827,827,642
|
|
20240118,112100,709654433,827,826,827,826,487
|
|
20240118,112000,709252170,826,825,826,825,126
|
|
20240118,111900,709148099,825,827,827,825,3020
|
|
20240118,111800,706656588,827,826,827,825,2242
|
|
20240118,111700,704806303,825,827,827,825,4023
|
|
20240118,111600,701487284,828,825,828,825,10727
|
|
20240118,111500,692623696,825,825,825,825,1036
|
|
20240118,111400,691768996,824,826,826,824,995
|
|
20240118,111300,690948320,825,825,826,825,4898
|
|
20240118,111200,686905995,826,826,826,825,620
|
|
20240118,111100,686394285,826,826,826,825,52
|
|
20240118,111000,686351383,825,826,826,825,2525
|
|
20240118,110900,684268249,825,825,826,825,2399
|
|
20240118,110800,682286681,826,827,827,826,5462
|
|
20240118,110700,677774645,827,826,827,826,1930
|
|
20240118,110600,676180256,826,826,826,826,900
|
|
20240118,110500,675436856,826,824,826,824,4907
|
|
20240118,110400,671391680,824,824,826,824,25
|
|
20240118,110300,671371078,826,826,826,826,1821
|
|
20240118,110200,669866932,826,824,826,823,30194
|
|
20240118,110100,644979980,823,823,823,823,9754
|
|
20240118,110000,636952438,823,821,823,820,21
|
|
20240118,105900,636935211,820,822,822,820,4363
|
|
20240118,105800,633353921,821,823,823,821,6
|
|
20240118,105700,633348986,823,822,823,822,60
|
|
20240118,105600,633299656,823,824,824,823,10
|
|
20240118,105500,633291424,824,823,824,823,5529
|
|
20240118,105400,628739947,822,823,823,819,6381
|
|
20240118,105300,623506442,823,820,823,820,4493
|
|
20240118,105200,619822141,822,822,823,822,3394
|
|
20240118,105100,617032172,822,822,823,822,1792
|
|
20240118,105000,615559008,823,822,823,822,1621
|
|
20240118,104900,614226545,822,822,822,822,5289
|
|
20240118,104800,609878987,822,823,823,822,1198
|
|
20240118,104700,608894127,823,823,824,823,3977
|
|
20240118,104600,605621055,823,822,823,819,11162
|
|
20240118,104500,596451692,823,824,824,823,3
|
|
20240118,104400,596449221,823,824,824,823,1871
|
|
20240118,104300,594909284,824,824,824,823,528
|
|
20240118,104200,594474712,823,824,824,823,5103
|
|
20240118,104100,590269941,825,825,825,824,5559
|
|
20240118,104000,585689152,825,824,825,824,1204
|
|
20240118,103900,584697052,825,825,825,825,42
|
|
20240118,103800,584662402,825,825,825,825,617
|
|
20240118,103700,584153377,825,825,825,825,13
|
|
20240118,103600,584142652,825,824,825,824,4686
|
|
20240118,103500,580280574,822,823,824,822,6181
|
|
20240118,103400,575193252,824,824,824,823,897
|
|
20240118,103300,574454126,825,823,825,823,11828
|
|
20240118,103200,564714339,823,823,823,822,73
|
|
20240118,103100,564654261,822,822,823,822,2703
|
|
20240118,103000,562431644,822,822,822,822,606
|
|
20240118,102900,561933512,822,822,822,821,1485
|
|
20240118,102800,560713909,821,821,823,821,3662
|
|
20240118,102700,557705215,823,824,824,820,9273
|
|
20240118,102600,550084801,824,820,824,820,1301
|
|
20240118,102500,549017925,820,822,824,820,1007
|
|
20240118,102400,548190169,822,820,824,819,13945
|
|
20240118,102300,536745941,824,822,824,820,3918
|
|
20240118,102200,533525966,822,820,822,818,15298
|
|
20240118,102100,520964370,823,817,823,816,66014
|
|
20240118,102000,467063036,816,817,818,816,40461
|
|
20240118,101900,434042806,817,816,817,816,8939
|
|
20240118,101800,426746085,817,817,817,816,126
|
|
20240118,101700,426643150,817,816,817,816,20820
|
|
20240118,101600,409653513,817,820,820,816,9333
|
|
20240118,101500,402033207,820,818,820,817,9013
|
|
20240118,101400,394666768,819,820,822,818,25854
|
|
20240118,101300,373466014,820,818,820,818,7648
|
|
20240118,101200,367203391,819,817,819,817,818
|
|
20240118,101100,366533711,817,817,818,817,5244
|
|
20240118,101000,362248624,816,817,817,816,16144
|
|
20240118,100900,349069564,818,817,818,817,496
|
|
20240118,100800,348664136,818,814,818,814,28417
|
|
20240118,100700,325501095,815,815,815,815,1
|
|
20240118,100600,325500280,815,815,815,814,1074
|
|
20240118,100500,324624984,815,813,815,813,13588
|
|
20240118,100400,313575036,813,814,814,813,435
|
|
20240118,100300,313221379,813,813,813,811,18886
|
|
20240118,100200,297891105,813,812,813,812,2765
|
|
20240118,100100,295645922,813,814,814,813,3828
|
|
20240118,100000,292530066,815,815,815,815,125
|
|
20240118,095900,292428191,814,815,815,814,8480
|
|
20240118,095800,285525468,815,815,815,815,1400
|
|
20240118,095700,284384468,815,814,815,814,1036
|
|
20240118,095600,283540312,814,814,814,814,1001
|
|
20240118,095500,282725498,814,813,814,813,8186
|
|
20240118,095400,276069120,813,815,815,813,11438
|
|
20240118,095300,266765266,814,813,814,813,14865
|
|
20240118,095200,254675089,812,812,812,812,490
|
|
20240118,095100,254277209,813,813,813,812,362
|
|
20240118,095000,253983144,813,812,813,811,6194
|
|
20240118,094900,248953610,812,812,812,812,1220
|
|
20240118,094800,247962970,812,812,812,812,2845
|
|
20240118,094700,245652830,812,812,812,812,750
|
|
20240118,094600,245043830,812,812,812,812,60
|
|
20240118,094500,244995110,812,812,812,812,34
|
|
20240118,094400,244967502,813,813,813,812,6519
|
|
20240118,094300,239671055,814,811,814,811,10
|
|
20240118,094200,239662918,814,814,814,810,12066
|
|
20240118,094100,229877233,814,814,814,814,7259
|
|
20240118,094000,223968407,814,814,814,813,3690
|
|
20240118,093900,220964752,814,814,814,814,703
|
|
20240118,093800,220392510,814,813,815,813,355
|
|
20240118,093700,220103199,812,811,812,809,12643
|
|
20240118,093600,209848554,812,812,812,812,506
|
|
20240118,093500,209437682,812,812,812,812,549
|
|
20240118,093400,208991894,814,812,814,812,1002
|
|
20240118,093300,208177268,813,813,813,811,2010
|
|
20240118,093200,206546128,813,813,814,811,4380
|
|
20240118,093100,202988175,813,810,813,810,3605
|
|
20240118,093000,200068062,813,813,813,810,1137
|
|
20240118,092900,199144035,813,810,813,809,9320
|
|
20240118,092800,191594972,813,811,813,809,16761
|
|
20240118,092700,178017521,811,812,812,810,10540
|
|
20240118,092600,169464308,813,813,813,813,392
|
|
20240118,092500,169145612,813,814,815,813,311
|
|
20240118,092400,168892527,815,815,815,815,544
|
|
20240118,092300,168449167,815,814,815,813,2204
|
|
20240118,092200,166656929,814,813,815,813,1805
|
|
20240118,092100,165189426,813,812,813,812,1519
|
|
20240118,092000,163955922,813,813,813,812,3828
|
|
20240118,091900,160847365,813,813,813,812,1533
|
|
20240118,091800,159602555,813,815,816,813,5190
|
|
20240118,091700,155377046,815,814,816,814,14309
|
|
20240118,091600,143722879,815,815,816,813,4338
|
|
20240118,091500,140187081,815,813,815,813,9686
|
|
20240118,091400,132305004,813,813,813,810,1428
|
|
20240118,091300,131148162,813,812,814,811,10246
|
|
20240118,091200,122827410,810,811,811,809,5539
|
|
20240118,091100,118343164,812,805,812,805,14609
|
|
20240118,091000,106502928,805,809,809,805,6130
|
|
20240118,090900,101557471,809,808,809,806,25582
|
|
20240118,090800,80904470,808,808,810,807,6785
|
|
20240118,090700,75428600,810,808,810,806,14617
|
|
20240118,090600,63630981,810,809,811,806,19875
|
|
20240118,090500,47565640,810,813,813,810,4667
|
|
20240118,090400,43783480,813,811,813,810,2253
|
|
20240118,090300,41958467,810,810,813,810,4464
|
|
20240118,090200,38333728,813,810,813,810,4607
|
|
20240118,090100,34594860,810,813,813,809,8355
|
|
20240118,090000,27827393,812,809,812,809,34291
|