622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191900,1781331921,826,826,826,826,28562
|
|
20240119,191800,1781331921,826,826,826,826,0
|
|
20240119,191700,1781331921,826,826,826,826,0
|
|
20240119,191600,1781331921,826,826,826,826,0
|
|
20240119,191500,1781331921,826,826,826,826,0
|
|
20240119,191400,1781331921,826,826,826,826,0
|
|
20240119,191300,1781331921,826,826,826,826,0
|
|
20240119,191200,1781331921,826,826,826,826,0
|
|
20240119,191100,1781331921,826,826,826,826,0
|
|
20240119,191000,1781331921,826,826,826,826,0
|
|
20240119,190900,1781331921,826,826,826,826,0
|
|
20240119,190800,1781331921,826,826,826,826,0
|
|
20240119,190700,1781331921,826,826,826,826,0
|
|
20240119,190600,1781331921,826,826,826,826,0
|
|
20240119,190500,1781331921,826,826,826,826,0
|
|
20240119,190400,1781331921,826,826,826,826,0
|
|
20240119,190300,1781331921,826,826,826,826,0
|
|
20240119,190200,1781331921,826,826,826,826,0
|
|
20240119,190100,1781331921,826,826,826,826,0
|
|
20240119,190000,1781331921,826,826,826,826,0
|
|
20240119,185900,1781331921,826,826,826,826,0
|
|
20240119,185800,1781331921,826,826,826,826,0
|
|
20240119,185700,1781331921,826,826,826,826,0
|
|
20240119,185600,1781331921,826,826,826,826,0
|
|
20240119,185500,1781331921,826,826,826,826,0
|
|
20240119,185400,1781331921,826,826,826,826,0
|
|
20240119,185300,1781331921,826,826,826,826,0
|
|
20240119,185200,1781331921,826,826,826,826,0
|
|
20240119,185100,1781331921,826,826,826,826,0
|
|
20240119,185000,1781331921,826,826,826,826,0
|
|
20240119,184900,1781331921,826,826,826,826,28562
|
|
20240119,184800,1781331921,826,826,826,826,0
|
|
20240119,184700,1781331921,826,826,826,826,0
|
|
20240119,184600,1781331921,826,826,826,826,0
|
|
20240119,184500,1781331921,826,826,826,826,0
|
|
20240119,184400,1781331921,826,826,826,826,0
|
|
20240119,184300,1781331921,826,826,826,826,0
|
|
20240119,184200,1781331921,826,826,826,826,0
|
|
20240119,184100,1781331921,826,826,826,826,0
|
|
20240119,184000,1781331921,826,826,826,826,0
|
|
20240119,183900,1781331921,826,826,826,826,0
|
|
20240119,183800,1781331921,826,826,826,826,0
|
|
20240119,183700,1781331921,826,826,826,826,0
|
|
20240119,183600,1781331921,826,826,826,826,0
|
|
20240119,183500,1781331921,826,826,826,826,0
|
|
20240119,183400,1781331921,826,826,826,826,0
|
|
20240119,183300,1781331921,826,826,826,826,0
|
|
20240119,183200,1781331921,826,826,826,826,0
|
|
20240119,183100,1781331921,826,826,826,826,0
|
|
20240119,183000,1781331921,826,826,826,826,0
|
|
20240119,182900,1781331921,826,826,826,826,0
|
|
20240119,182800,1781331921,826,826,826,826,0
|
|
20240119,182700,1781331921,826,826,826,826,0
|
|
20240119,182600,1781331921,826,826,826,826,0
|
|
20240119,182500,1781331921,826,826,826,826,0
|
|
20240119,182400,1781331921,826,826,826,826,0
|
|
20240119,182300,1781331921,826,826,826,826,0
|
|
20240119,182200,1781331921,826,826,826,826,0
|
|
20240119,182100,1781331921,826,826,826,826,0
|
|
20240119,182000,1781331921,826,826,826,826,0
|
|
20240119,181900,1781331921,826,826,826,826,28562
|
|
20240119,181800,1781331921,826,826,826,826,0
|
|
20240119,181700,1781331921,826,826,826,826,0
|
|
20240119,181600,1781331921,826,826,826,826,0
|
|
20240119,181500,1781331921,826,826,826,826,0
|
|
20240119,181400,1781331921,826,826,826,826,0
|
|
20240119,181300,1781331921,826,826,826,826,0
|
|
20240119,181200,1781331921,826,826,826,826,0
|
|
20240119,181100,1781331921,826,826,826,826,0
|
|
20240119,181000,1781331921,826,826,826,826,0
|
|
20240119,180900,1781331921,826,826,826,826,0
|
|
20240119,180800,1781331921,826,826,826,826,0
|
|
20240119,180700,1781331921,826,826,826,826,0
|
|
20240119,180600,1781331921,826,826,826,826,0
|
|
20240119,180500,1781331921,826,826,826,826,0
|
|
20240119,180400,1781331921,826,826,826,826,0
|
|
20240119,180300,1781331921,826,826,826,826,0
|
|
20240119,180200,1781331921,826,826,826,826,0
|
|
20240119,180100,1781331921,826,826,826,826,0
|
|
20240119,180000,1781331921,826,826,826,826,0
|
|
20240119,175900,1781331921,826,826,826,826,0
|
|
20240119,175800,1781331921,826,826,826,826,0
|
|
20240119,175700,1781331921,826,826,826,826,0
|
|
20240119,175600,1781331921,826,826,826,826,0
|
|
20240119,175500,1781331921,826,826,826,826,0
|
|
20240119,175400,1781331921,826,826,826,826,0
|
|
20240119,175300,1781331921,826,826,826,826,0
|
|
20240119,175200,1781331921,826,826,826,826,0
|
|
20240119,175100,1781331921,826,826,826,826,0
|
|
20240119,175000,1781331921,826,826,826,826,0
|
|
20240119,174900,1781331921,826,826,826,826,28562
|
|
20240119,174800,1781331921,826,826,826,826,0
|
|
20240119,174700,1781331921,826,826,826,826,0
|
|
20240119,174600,1781331921,826,826,826,826,0
|
|
20240119,174500,1781331921,826,826,826,826,0
|
|
20240119,174400,1781331921,826,826,826,826,0
|
|
20240119,174300,1781331921,826,826,826,826,0
|
|
20240119,174200,1781331921,826,826,826,826,0
|
|
20240119,174100,1781331921,826,826,826,826,0
|
|
20240119,174000,1781331921,826,826,826,826,0
|
|
20240119,173900,1781331921,826,826,826,826,0
|
|
20240119,173800,1781331921,826,826,826,826,0
|
|
20240119,173700,1781331921,826,826,826,826,0
|
|
20240119,173600,1781331921,826,826,826,826,0
|
|
20240119,173500,1781331921,826,826,826,826,0
|
|
20240119,173400,1781331921,826,826,826,826,0
|
|
20240119,173300,1781331921,826,826,826,826,0
|
|
20240119,173200,1781331921,826,826,826,826,0
|
|
20240119,173100,1781331921,826,826,826,826,0
|
|
20240119,173000,1781331921,826,826,826,826,0
|
|
20240119,172900,1781331921,826,826,826,826,0
|
|
20240119,172800,1781331921,826,826,826,826,0
|
|
20240119,172700,1781331921,826,826,826,826,0
|
|
20240119,172600,1781331921,826,826,826,826,0
|
|
20240119,172500,1781331921,826,826,826,826,0
|
|
20240119,172400,1781331921,826,826,826,826,0
|
|
20240119,172300,1781331921,826,826,826,826,0
|
|
20240119,172200,1781331921,826,826,826,826,0
|
|
20240119,172100,1781331921,826,826,826,826,0
|
|
20240119,172000,1781331921,826,826,826,826,0
|
|
20240119,171900,1781331921,826,826,826,826,28562
|
|
20240119,171800,1781331921,826,826,826,826,0
|
|
20240119,171700,1781331921,826,826,826,826,0
|
|
20240119,171600,1781331921,826,826,826,826,0
|
|
20240119,171500,1781331921,826,826,826,826,0
|
|
20240119,171400,1781331921,826,826,826,826,0
|
|
20240119,171300,1781331921,826,826,826,826,0
|
|
20240119,171200,1781331921,826,826,826,826,0
|
|
20240119,171100,1781331921,826,826,826,826,0
|
|
20240119,171000,1781331921,826,826,826,826,0
|
|
20240119,170900,1781331921,826,826,826,826,0
|
|
20240119,170800,1781331921,826,826,826,826,0
|
|
20240119,170700,1781331921,826,826,826,826,0
|
|
20240119,170600,1781331921,826,826,826,826,0
|
|
20240119,170500,1781331921,826,826,826,826,0
|
|
20240119,170400,1781331921,826,826,826,826,0
|
|
20240119,170300,1781331921,826,826,826,826,0
|
|
20240119,170200,1781331921,826,826,826,826,0
|
|
20240119,170100,1781331921,826,826,826,826,0
|
|
20240119,170000,1781331921,826,826,826,826,0
|
|
20240119,165900,1781331921,826,826,826,826,0
|
|
20240119,165800,1781331921,826,826,826,826,0
|
|
20240119,165700,1781331921,826,826,826,826,0
|
|
20240119,165600,1781331921,826,826,826,826,0
|
|
20240119,165500,1781331921,826,826,826,826,0
|
|
20240119,165400,1781331921,826,826,826,826,0
|
|
20240119,165300,1781331921,826,826,826,826,0
|
|
20240119,165200,1781331921,826,826,826,826,0
|
|
20240119,165100,1781331921,826,826,826,826,0
|
|
20240119,165000,1781331921,826,826,826,826,0
|
|
20240119,164900,1781331921,826,826,826,826,28562
|
|
20240119,164800,1781331921,826,826,826,826,0
|
|
20240119,164700,1781331921,826,826,826,826,0
|
|
20240119,164600,1781331921,826,826,826,826,0
|
|
20240119,164500,1781331921,826,826,826,826,0
|
|
20240119,164400,1781331921,826,826,826,826,0
|
|
20240119,164300,1781331921,826,826,826,826,0
|
|
20240119,164200,1781331921,826,826,826,826,0
|
|
20240119,164100,1781331921,826,826,826,826,0
|
|
20240119,164000,1781331921,826,826,826,826,0
|
|
20240119,163900,1781331921,826,826,826,826,0
|
|
20240119,163800,1781331921,826,826,826,826,0
|
|
20240119,163700,1781331921,826,826,826,826,0
|
|
20240119,163600,1781331921,826,826,826,826,0
|
|
20240119,163500,1781331921,826,826,826,826,0
|
|
20240119,163400,1781331921,826,826,826,826,0
|
|
20240119,163300,1781331921,826,826,826,826,0
|
|
20240119,163200,1781331921,826,826,826,826,0
|
|
20240119,163100,1781331921,826,826,826,826,0
|
|
20240119,163000,1781331921,826,826,826,826,0
|
|
20240119,162900,1781331921,826,826,826,826,0
|
|
20240119,162800,1781331921,826,826,826,826,0
|
|
20240119,162700,1781331921,826,826,826,826,0
|
|
20240119,162600,1781331921,826,826,826,826,0
|
|
20240119,162500,1781331921,826,826,826,826,0
|
|
20240119,162400,1781331921,826,826,826,826,0
|
|
20240119,162300,1781331921,826,826,826,826,0
|
|
20240119,162200,1781331921,826,826,826,826,0
|
|
20240119,162100,1781331921,826,826,826,826,0
|
|
20240119,162000,1781331921,826,826,826,826,0
|
|
20240119,161900,1781331921,826,826,826,826,28562
|
|
20240119,161800,1781331921,826,826,826,826,0
|
|
20240119,161700,1781331921,826,826,826,826,0
|
|
20240119,161600,1781331921,826,826,826,826,0
|
|
20240119,161500,1781331921,826,826,826,826,0
|
|
20240119,161400,1781331921,826,826,826,826,0
|
|
20240119,161300,1781331921,826,826,826,826,0
|
|
20240119,161200,1781331921,826,826,826,826,0
|
|
20240119,161100,1781331921,826,826,826,826,0
|
|
20240119,161000,1781331921,826,826,826,826,0
|
|
20240119,160900,1781331921,826,826,826,826,0
|
|
20240119,160800,1781331921,826,826,826,826,0
|
|
20240119,160700,1781331921,826,826,826,826,0
|
|
20240119,160600,1781331921,826,826,826,826,0
|
|
20240119,160500,1781331921,826,826,826,826,0
|
|
20240119,160400,1781331921,826,826,826,826,0
|
|
20240119,160300,1781331921,826,826,826,826,0
|
|
20240119,160200,1781331921,826,826,826,826,0
|
|
20240119,160100,1781331921,826,826,826,826,0
|
|
20240119,160000,1781331921,826,826,826,826,0
|
|
20240119,155900,1781331921,826,826,826,826,0
|
|
20240119,155800,1781331921,826,826,826,826,0
|
|
20240119,155700,1781331921,826,826,826,826,0
|
|
20240119,155600,1781331921,826,826,826,826,0
|
|
20240119,155500,1781331921,826,826,826,826,0
|
|
20240119,155400,1781331921,826,826,826,826,0
|
|
20240119,155300,1781331921,826,826,826,826,0
|
|
20240119,155200,1781331921,826,826,826,826,0
|
|
20240119,155100,1781331921,826,826,826,826,0
|
|
20240119,155000,1781331921,826,826,826,826,0
|
|
20240119,154900,1781331921,826,826,826,826,28562
|
|
20240119,154800,1781331921,826,826,826,826,0
|
|
20240119,154700,1781331921,826,826,826,826,0
|
|
20240119,154600,1781331921,826,826,826,826,0
|
|
20240119,154500,1781331921,826,826,826,826,0
|
|
20240119,154400,1781331921,826,826,826,826,0
|
|
20240119,154300,1781331921,826,826,826,826,0
|
|
20240119,154200,1781331921,826,826,826,826,0
|
|
20240119,154100,1781331921,826,826,826,826,0
|
|
20240119,154000,1781331921,826,826,826,826,0
|
|
20240119,153900,1781331921,826,826,826,826,0
|
|
20240119,153800,1781331921,826,826,826,826,0
|
|
20240119,153700,1781331921,826,826,826,826,0
|
|
20240119,153600,1781331921,826,826,826,826,0
|
|
20240119,153500,1781331921,826,826,826,826,0
|
|
20240119,153400,1781331921,826,826,826,826,0
|
|
20240119,153300,1781331921,826,826,826,826,0
|
|
20240119,153200,1781331921,826,826,826,826,0
|
|
20240119,153100,1781331921,826,826,826,826,0
|
|
20240119,153000,1781331921,826,826,826,826,28562
|
|
20240119,152900,1757739709,828,828,828,828,0
|
|
20240119,152800,1757739709,828,828,828,828,0
|
|
20240119,152700,1757739709,828,828,828,828,0
|
|
20240119,152600,1757739709,828,828,828,828,0
|
|
20240119,152500,1757739709,828,828,828,828,0
|
|
20240119,152400,1757739709,828,828,828,828,0
|
|
20240119,152300,1757739709,828,828,828,828,0
|
|
20240119,152200,1757739709,828,828,828,828,0
|
|
20240119,152100,1757739709,828,828,828,828,0
|
|
20240119,152000,1757739709,828,828,828,828,0
|
|
20240119,151900,1757739709,828,828,828,827,4752
|
|
20240119,151800,1753805056,828,828,828,826,1826
|
|
20240119,151700,1752294474,826,825,827,825,8157
|
|
20240119,151600,1745555622,825,824,825,823,3442
|
|
20240119,151500,1742718473,824,822,824,822,49
|
|
20240119,151400,1742678179,821,820,824,820,490
|
|
20240119,151300,1742275994,820,823,823,820,11816
|
|
20240119,151200,1732570434,823,822,823,822,3044
|
|
20240119,151100,1730066266,822,822,822,821,1495
|
|
20240119,151000,1728837380,821,821,822,821,1622
|
|
20240119,150900,1727505688,821,822,822,821,6194
|
|
20240119,150800,1722419858,823,822,824,822,5350
|
|
20240119,150700,1718021527,823,826,826,823,8153
|
|
20240119,150600,1711300379,825,825,826,825,2981
|
|
20240119,150500,1708840993,824,824,824,824,2775
|
|
20240119,150400,1706554393,822,822,822,822,672
|
|
20240119,150300,1706002009,823,823,823,823,0
|
|
20240119,150200,1706002009,823,823,823,823,131
|
|
20240119,150100,1705894196,822,823,824,822,294
|
|
20240119,150000,1705652266,823,822,823,822,1564
|
|
20240119,145900,1704366094,822,824,824,822,113
|
|
20240119,145800,1704272995,824,823,824,823,406
|
|
20240119,145700,1703938856,823,822,823,822,172
|
|
20240119,145600,1703797358,822,822,822,822,1
|
|
20240119,145500,1703796536,822,821,822,821,19
|
|
20240119,145400,1703780936,820,820,820,820,1560
|
|
20240119,145300,1702501736,820,821,821,820,42
|
|
20240119,145200,1702467294,820,820,822,820,151
|
|
20240119,145100,1702343332,822,822,822,819,2027
|
|
20240119,145000,1700681816,819,822,822,819,1138
|
|
20240119,144900,1699748943,822,822,822,822,5
|
|
20240119,144800,1699744833,822,822,823,820,3172
|
|
20240119,144700,1697140618,820,820,820,820,879
|
|
20240119,144600,1696419838,820,820,820,820,612
|
|
20240119,144500,1695917998,820,819,820,819,445
|
|
20240119,144400,1695553298,819,819,819,819,1
|
|
20240119,144300,1695552479,819,819,819,819,457
|
|
20240119,144200,1695178196,819,820,820,819,5185
|
|
20240119,144100,1690931580,820,820,820,819,377
|
|
20240119,144000,1690622590,820,820,820,820,422
|
|
20240119,143900,1690276550,820,820,820,820,1166
|
|
20240119,143800,1689320430,820,819,820,819,273
|
|
20240119,143700,1689096838,819,819,819,819,3651
|
|
20240119,143600,1686106669,819,820,820,819,3454
|
|
20240119,143500,1683277389,820,821,821,820,50
|
|
20240119,143400,1683236369,822,822,822,822,237
|
|
20240119,143300,1683041555,822,822,822,822,1
|
|
20240119,143200,1683040733,822,820,822,819,1957
|
|
20240119,143100,1681436388,820,820,820,819,490
|
|
20240119,143000,1681034988,820,820,820,820,5648
|
|
20240119,142900,1676403628,819,820,820,818,23232
|
|
20240119,142800,1657359392,820,820,822,820,2362
|
|
20240119,142700,1655422352,820,820,820,820,255
|
|
20240119,142600,1655213252,820,822,822,820,33049
|
|
20240119,142500,1628112759,822,821,822,821,619
|
|
20240119,142400,1627603951,821,822,822,821,22
|
|
20240119,142300,1627585868,821,821,821,821,0
|
|
20240119,142200,1627585868,821,821,822,820,5124
|
|
20240119,142100,1623382999,821,821,821,821,2603
|
|
20240119,142000,1621245936,822,823,823,821,194
|
|
20240119,141900,1621086658,821,824,824,821,7268
|
|
20240119,141800,1615119615,822,824,824,822,2210
|
|
20240119,141700,1613298987,824,824,824,824,116
|
|
20240119,141600,1613203403,824,824,831,824,13618
|
|
20240119,141500,1601923477,823,823,823,823,227
|
|
20240119,141400,1601736656,827,823,827,823,10861
|
|
20240119,141300,1592797281,823,820,823,820,4764
|
|
20240119,141200,1588889241,820,821,821,820,33911
|
|
20240119,141100,1561080106,821,822,823,821,62739
|
|
20240119,141000,1509544238,823,822,823,822,1128
|
|
20240119,140900,1508617016,823,823,823,823,1306
|
|
20240119,140800,1507542178,823,823,826,823,417
|
|
20240119,140700,1507198927,823,823,824,823,11627
|
|
20240119,140600,1497628906,827,827,827,824,3486
|
|
20240119,140500,1494755716,823,823,824,823,28100
|
|
20240119,140400,1471629366,823,823,823,823,0
|
|
20240119,140300,1471629366,823,824,824,823,274
|
|
20240119,140200,1471403809,824,824,824,824,1002
|
|
20240119,140100,1470578161,824,824,824,824,1416
|
|
20240119,140000,1469411377,827,824,827,824,1567
|
|
20240119,135900,1468120148,823,824,824,823,3836
|
|
20240119,135800,1464960696,824,824,824,824,10015
|
|
20240119,135700,1456708336,824,824,824,824,145
|
|
20240119,135600,1456588856,825,826,826,825,12100
|
|
20240119,135500,1446606256,826,827,827,826,4132
|
|
20240119,135400,1443189124,827,827,827,827,10
|
|
20240119,135300,1443180854,827,827,827,827,100
|
|
20240119,135200,1443098154,827,824,827,824,9001
|
|
20240119,135100,1435681327,826,826,826,826,502
|
|
20240119,135000,1435266675,826,825,826,824,4655
|
|
20240119,134900,1431427658,825,825,825,825,970
|
|
20240119,134800,1430627408,827,827,827,827,15
|
|
20240119,134700,1430615003,825,825,827,825,361
|
|
20240119,134600,1430317176,824,824,824,824,562
|
|
20240119,134500,1429854088,824,825,825,824,3121
|
|
20240119,134400,1427280388,825,825,825,825,1841
|
|
20240119,134300,1425761563,825,825,825,824,2489
|
|
20240119,134200,1423709037,824,824,824,824,1
|
|
20240119,134100,1423708213,824,824,825,824,1222
|
|
20240119,134000,1422700487,825,826,826,825,985
|
|
20240119,133900,1421887461,826,826,826,825,16038
|
|
20240119,133800,1408656101,827,827,827,826,8
|
|
20240119,133700,1408649487,827,827,827,827,5
|
|
20240119,133600,1408645352,825,825,825,825,130
|
|
20240119,133500,1408538102,825,826,826,825,920
|
|
20240119,133400,1407778395,827,827,827,827,6
|
|
20240119,133300,1407773433,826,827,827,826,285
|
|
20240119,133200,1407538022,827,828,829,827,1663
|
|
20240119,133100,1406161321,829,825,829,825,18
|
|
20240119,133000,1406146447,825,825,825,825,0
|
|
20240119,132900,1406146447,825,825,825,825,0
|
|
20240119,132800,1406146447,825,827,827,825,5765
|
|
20240119,132700,1401384110,827,827,827,827,1019
|
|
20240119,132600,1400541397,827,825,827,825,8001
|
|
20240119,132500,1393938570,826,826,830,825,3327
|
|
20240119,132400,1391191334,827,827,827,827,29
|
|
20240119,132300,1391167351,827,828,830,827,2286
|
|
20240119,132200,1389274764,828,829,829,828,316
|
|
20240119,132100,1389013075,828,828,828,828,2967
|
|
20240119,132000,1386556399,828,828,828,828,6
|
|
20240119,131900,1386551431,828,828,828,828,10
|
|
20240119,131800,1386543151,825,825,825,825,1003
|
|
20240119,131700,1385715676,828,828,828,828,65
|
|
20240119,131600,1385661856,828,826,828,826,1275
|
|
20240119,131500,1384608502,828,828,828,828,0
|
|
20240119,131400,1384608502,828,828,828,827,1583
|
|
20240119,131300,1383299159,828,827,828,827,119
|
|
20240119,131200,1383200630,828,826,828,826,16
|
|
20240119,131100,1383187397,827,828,828,827,128
|
|
20240119,131000,1383081428,828,828,828,828,1017
|
|
20240119,130900,1382239352,828,828,828,827,1510
|
|
20240119,130800,1380990576,828,828,828,828,1050
|
|
20240119,130700,1380121176,828,828,828,826,13
|
|
20240119,130600,1380110414,828,826,828,826,3042
|
|
20240119,130500,1377597720,826,826,826,826,1129
|
|
20240119,130400,1376665166,825,830,833,824,27630
|
|
20240119,130300,1353716842,830,831,832,830,189
|
|
20240119,130200,1353559775,832,832,832,831,532
|
|
20240119,130100,1353117155,832,828,833,828,2000
|
|
20240119,130000,1351452170,828,827,833,827,14477
|
|
20240119,125900,1339423701,827,826,827,826,1431
|
|
20240119,125800,1338240695,825,825,825,824,1367
|
|
20240119,125700,1337113075,824,825,825,824,5051
|
|
20240119,125600,1332949099,824,824,824,824,0
|
|
20240119,125500,1332949099,824,824,824,824,2488
|
|
20240119,125400,1330898987,824,824,826,824,4351
|
|
20240119,125300,1327311644,824,824,824,824,1903
|
|
20240119,125200,1325743572,824,824,824,824,608
|
|
20240119,125100,1325242580,824,824,824,824,8647
|
|
20240119,125000,1318117452,824,824,824,824,2806
|
|
20240119,124900,1315805308,824,824,824,824,100
|
|
20240119,124800,1315722908,824,824,824,824,2
|
|
20240119,124700,1315721260,824,826,826,824,2732
|
|
20240119,124600,1313469721,826,826,826,824,3051
|
|
20240119,124500,1310953645,826,824,826,824,1638
|
|
20240119,124400,1309603809,825,826,829,825,2950
|
|
20240119,124300,1307169893,829,828,829,828,2504
|
|
20240119,124200,1305096580,828,826,828,826,2266
|
|
20240119,124100,1303222856,826,824,826,824,1004
|
|
20240119,124000,1302395557,824,824,825,823,10856
|
|
20240119,123900,1293452261,826,825,826,824,1418
|
|
20240119,123800,1292283522,825,825,825,825,0
|
|
20240119,123700,1292283522,825,825,825,825,340
|
|
20240119,123600,1292003022,825,824,825,824,2914
|
|
20240119,123500,1289600972,825,826,826,824,8030
|
|
20240119,123400,1282978221,827,827,827,827,0
|
|
20240119,123300,1282978221,827,827,827,827,1089
|
|
20240119,123200,1282077618,826,826,826,825,3247
|
|
20240119,123100,1279398830,826,826,826,826,14
|
|
20240119,123000,1279387266,826,825,826,825,86
|
|
20240119,122900,1279316298,825,826,826,825,499
|
|
20240119,122800,1278904177,826,826,826,826,454
|
|
20240119,122700,1278529173,824,826,826,824,10047
|
|
20240119,122600,1270246659,826,826,826,826,146
|
|
20240119,122500,1270126063,825,826,826,825,1070
|
|
20240119,122400,1269243243,825,825,825,825,536
|
|
20240119,122300,1268801043,825,825,827,825,2537
|
|
20240119,122200,1266707280,825,825,825,825,1415
|
|
20240119,122100,1265539905,825,825,825,825,1390
|
|
20240119,122000,1264393155,825,826,826,825,85
|
|
20240119,121900,1264323024,826,825,826,825,13681
|
|
20240119,121800,1253036190,825,825,825,825,12
|
|
20240119,121700,1253026290,825,825,825,825,23740
|
|
20240119,121600,1233440790,826,826,826,825,5095
|
|
20240119,121500,1229236603,826,826,828,825,1489
|
|
20240119,121400,1228007373,826,827,827,825,46512
|
|
20240119,121300,1189587294,827,827,827,827,221
|
|
20240119,121200,1189404527,827,827,827,827,0
|
|
20240119,121100,1189404527,827,827,827,827,212
|
|
20240119,121000,1189229203,827,827,827,827,15
|
|
20240119,120900,1189216798,827,826,827,826,3297
|
|
20240119,120800,1186491179,827,827,827,826,11345
|
|
20240119,120700,1177118577,826,826,826,826,700
|
|
20240119,120600,1176540377,826,827,827,826,1202
|
|
20240119,120500,1175547523,827,826,827,826,2702
|
|
20240119,120400,1173314169,827,826,827,826,4959
|
|
20240119,120300,1169216941,826,828,828,826,741
|
|
20240119,120200,1168604173,828,828,828,828,266
|
|
20240119,120100,1168383925,827,827,827,827,1501
|
|
20240119,120000,1167142598,827,827,829,827,2660
|
|
20240119,115900,1164941774,827,827,827,826,12
|
|
20240119,115800,1164931853,827,827,827,826,3539
|
|
20240119,115700,1162005200,827,829,829,827,2000
|
|
20240119,115600,1160350148,829,827,829,827,1430
|
|
20240119,115500,1159166507,827,828,828,827,3199
|
|
20240119,115400,1156520752,828,829,829,828,7103
|
|
20240119,115300,1150639462,828,828,828,828,2084
|
|
20240119,115200,1148913910,829,829,829,829,26
|
|
20240119,115100,1148892356,829,829,829,829,4797
|
|
20240119,115000,1144915643,830,829,830,829,215
|
|
20240119,114900,1144737403,829,829,829,829,2041
|
|
20240119,114800,1143045414,829,828,829,828,837
|
|
20240119,114700,1142351778,828,828,828,828,311
|
|
20240119,114600,1142094270,828,827,828,826,14145
|
|
20240119,114500,1130396180,828,828,828,828,400
|
|
20240119,114400,1130064980,828,828,828,828,589
|
|
20240119,114300,1129577288,828,830,830,828,696
|
|
20240119,114200,1129000675,830,830,830,830,0
|
|
20240119,114100,1129000675,830,830,830,830,0
|
|
20240119,114000,1129000675,830,830,830,830,13
|
|
20240119,113900,1128989885,830,830,830,830,502
|
|
20240119,113800,1128573225,830,830,830,830,12
|
|
20240119,113700,1128563265,830,830,830,826,5230
|
|
20240119,113600,1124241247,830,830,830,827,6611
|
|
20240119,113500,1118773304,830,831,831,830,215
|
|
20240119,113400,1118594714,832,832,833,832,234
|
|
20240119,113300,1118400025,831,831,831,831,2658
|
|
20240119,113200,1116191227,833,830,833,830,5910
|
|
20240119,113100,1111279980,830,827,830,827,6986
|
|
20240119,113000,1105481814,827,829,829,827,252
|
|
20240119,112900,1105272912,827,827,828,827,285
|
|
20240119,112800,1105037197,829,829,829,829,876
|
|
20240119,112700,1104310993,829,829,829,829,700
|
|
20240119,112600,1103730693,829,830,830,828,1045
|
|
20240119,112500,1102863885,829,829,829,829,228
|
|
20240119,112400,1102674873,829,827,829,827,5401
|
|
20240119,112300,1098208226,829,827,829,827,576
|
|
20240119,112200,1097730724,826,827,827,826,2660
|
|
20240119,112100,1095533561,826,827,827,826,5945
|
|
20240119,112000,1090622762,830,830,830,826,622
|
|
20240119,111900,1090108902,826,830,830,826,29271
|
|
20240119,111800,1065923881,830,829,830,829,3026
|
|
20240119,111700,1063415124,829,829,829,829,1609
|
|
20240119,111600,1062081263,827,828,828,827,5132
|
|
20240119,111500,1057836999,827,827,827,827,20400
|
|
20240119,111400,1040966199,827,829,829,827,20866
|
|
20240119,111300,1023688339,829,830,830,829,10330
|
|
20240119,111200,1015124439,829,829,829,829,191
|
|
20240119,111100,1014966100,829,829,829,829,0
|
|
20240119,111000,1014966100,829,830,830,829,1001
|
|
20240119,110900,1014135271,830,830,830,830,2
|
|
20240119,110800,1014133611,828,830,830,828,7228
|
|
20240119,110700,1008142838,830,830,830,828,3048
|
|
20240119,110600,1005619032,828,830,830,828,11976
|
|
20240119,110500,995693839,830,830,830,830,618
|
|
20240119,110400,995180899,830,829,830,829,1732
|
|
20240119,110300,993745070,829,829,829,829,1118
|
|
20240119,110200,992818248,829,829,829,829,3020
|
|
20240119,110100,990314668,829,830,830,829,2801
|
|
20240119,110000,987992638,830,829,830,829,530
|
|
20240119,105900,987553238,830,830,830,829,608
|
|
20240119,105800,987048601,830,829,830,829,666
|
|
20240119,105700,986496450,829,829,830,829,2512
|
|
20240119,105600,984413990,830,828,830,827,6074
|
|
20240119,105500,979382867,828,829,829,828,333
|
|
20240119,105400,979107086,829,828,829,828,878
|
|
20240119,105300,978379498,828,828,828,828,2931
|
|
20240119,105200,975952630,828,828,828,828,1040
|
|
20240119,105100,975091510,828,828,829,827,5721
|
|
20240119,105000,970354641,828,828,829,828,3646
|
|
20240119,104900,967335733,828,830,830,828,11936
|
|
20240119,104800,957452723,830,830,830,830,510
|
|
20240119,104700,957029423,830,830,830,830,31
|
|
20240119,104600,957003693,827,829,829,827,20300
|
|
20240119,104500,940214860,827,832,832,827,47727
|
|
20240119,104400,900709861,832,831,832,831,302
|
|
20240119,104300,900458898,829,831,831,829,2803
|
|
20240119,104200,898132259,832,834,834,827,88121
|
|
20240119,104100,825101555,834,834,834,831,50001
|
|
20240119,104000,783497519,834,835,835,834,10028
|
|
20240119,103900,775134139,835,836,836,835,10601
|
|
20240119,103800,766281703,837,836,837,835,2024
|
|
20240119,103700,764590845,836,836,836,835,374
|
|
20240119,103600,764278301,836,835,836,835,4442
|
|
20240119,103500,760569229,835,836,836,835,1200
|
|
20240119,103400,759567185,836,837,837,836,1044
|
|
20240119,103300,758694400,837,837,837,836,32
|
|
20240119,103200,758667646,836,836,838,836,20666
|
|
20240119,103100,741390630,836,837,837,836,5385
|
|
20240119,103000,736887850,837,837,837,837,2390
|
|
20240119,102900,734887420,837,838,838,837,3996
|
|
20240119,102800,731541962,838,838,838,838,1216
|
|
20240119,102700,730522954,838,838,838,838,829
|
|
20240119,102600,729828252,838,837,838,837,14333
|
|
20240119,102500,717817603,837,836,837,836,2020
|
|
20240119,102400,716128882,836,837,837,835,681
|
|
20240119,102300,715560042,836,836,837,836,14010
|
|
20240119,102200,703839993,835,835,835,835,2200
|
|
20240119,102100,702002993,836,836,836,835,1100
|
|
20240119,102000,701084399,835,835,835,835,2885
|
|
20240119,101900,698675424,836,835,836,835,4304
|
|
20240119,101800,695081523,835,835,836,835,1300
|
|
20240119,101700,693996022,836,836,836,835,1007
|
|
20240119,101600,693155170,835,836,836,835,794
|
|
20240119,101500,692492164,837,835,837,835,2200
|
|
20240119,101400,690652966,836,835,836,834,2361
|
|
20240119,101300,688679995,835,836,836,835,250
|
|
20240119,101200,688471145,836,836,837,835,4206
|
|
20240119,101100,684958927,836,836,836,835,5741
|
|
20240119,101000,680162951,836,837,837,835,1321
|
|
20240119,100900,679057757,835,837,837,835,3042
|
|
20240119,100800,676514667,836,836,837,836,3
|
|
20240119,100700,676512158,836,836,837,836,2471
|
|
20240119,100600,674444957,837,837,837,836,10331
|
|
20240119,100500,665797968,838,837,838,837,1185
|
|
20240119,100400,664805990,836,837,838,836,2352
|
|
20240119,100300,662837577,837,836,837,836,260
|
|
20240119,100200,662620097,836,836,838,836,6160
|
|
20240119,100100,657464491,837,836,837,836,1812
|
|
20240119,100000,655948047,836,837,837,836,4660
|
|
20240119,095900,652052238,837,835,837,835,2500
|
|
20240119,095800,649962848,836,836,836,835,6356
|
|
20240119,095700,644655351,836,837,837,835,225
|
|
20240119,095600,644467265,836,836,836,835,743
|
|
20240119,095500,643846518,836,836,836,836,160
|
|
20240119,095400,643712758,836,834,837,834,5202
|
|
20240119,095300,639369638,835,835,835,834,575
|
|
20240119,095200,638889533,834,834,836,834,3455
|
|
20240119,095100,636005060,834,838,838,834,14888
|
|
20240119,095000,623561443,838,836,838,836,128
|
|
20240119,094900,623454411,836,839,839,836,14367
|
|
20240119,094800,611420903,839,839,840,838,2503
|
|
20240119,094700,609322084,839,837,839,837,14567
|
|
20240119,094600,597117211,836,836,836,835,9117
|
|
20240119,094500,589495775,835,836,836,835,964
|
|
20240119,094400,588690605,836,836,836,836,105
|
|
20240119,094300,588602825,835,835,836,835,606
|
|
20240119,094200,588096714,835,835,836,835,9304
|
|
20240119,094100,580327870,835,836,836,835,1284
|
|
20240119,094000,579255682,836,833,836,833,10705
|
|
20240119,093900,570324497,833,833,833,833,2791
|
|
20240119,093800,567999594,833,832,833,831,652
|
|
20240119,093700,567457502,831,832,832,831,3806
|
|
20240119,093600,564294616,832,832,832,832,5666
|
|
20240119,093500,559580504,832,832,833,832,142
|
|
20240119,093400,559462280,833,833,833,833,1536
|
|
20240119,093300,558182792,833,835,835,833,4812
|
|
20240119,093200,554174274,836,833,836,833,10069
|
|
20240119,093100,545772826,833,833,833,830,4978
|
|
20240119,093000,541633304,833,831,833,830,2014
|
|
20240119,092900,539961434,831,833,833,831,11297
|
|
20240119,092800,530568241,833,833,834,832,1346
|
|
20240119,092700,529446746,834,834,834,832,6534
|
|
20240119,092600,523997598,834,834,834,834,5535
|
|
20240119,092500,519381408,834,835,835,830,4804
|
|
20240119,092400,515385866,835,830,835,830,18913
|
|
20240119,092300,499658622,830,831,831,830,12322
|
|
20240119,092200,489430257,831,834,834,830,13132
|
|
20240119,092100,478514896,834,833,834,831,9844
|
|
20240119,092000,470322150,833,831,833,831,6096
|
|
20240119,091900,465254758,831,831,834,830,9507
|
|
20240119,091800,457360589,831,831,834,830,13005
|
|
20240119,091700,446553469,834,834,835,830,11687
|
|
20240119,091600,436796505,832,832,834,830,15048
|
|
20240119,091500,424285797,832,832,834,832,8403
|
|
20240119,091400,417288848,829,829,833,829,10561
|
|
20240119,091300,408521816,829,832,834,829,18709
|
|
20240119,091200,392954170,832,834,834,832,1434
|
|
20240119,091100,391759505,835,834,835,830,15047
|
|
20240119,091000,379204102,832,833,836,826,79429
|
|
20240119,090900,313393838,835,833,836,832,11570
|
|
20240119,090800,303757322,835,835,836,833,18241
|
|
20240119,090700,288548087,835,840,840,830,31824
|
|
20240119,090600,262046567,841,841,842,833,17871
|
|
20240119,090500,247096173,840,834,841,831,38056
|
|
20240119,090400,215266257,834,834,834,830,6420
|
|
20240119,090300,209926711,834,831,834,826,23142
|
|
20240119,090200,190708463,831,828,836,825,11776
|
|
20240119,090100,180935973,828,826,833,823,30879
|
|
20240119,090000,155396575,830,832,835,821,183416
|