725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,210200,164277477,987,987,987,987,4529
|
|
20240103,210100,164277477,987,987,987,987,0
|
|
20240103,210000,164277477,987,987,987,987,0
|
|
20240103,205900,164277477,987,987,987,987,0
|
|
20240103,205800,164277477,987,987,987,987,0
|
|
20240103,205700,164277477,987,987,987,987,0
|
|
20240103,205600,164277477,987,987,987,987,0
|
|
20240103,205500,164277477,987,987,987,987,0
|
|
20240103,205400,164277477,987,987,987,987,0
|
|
20240103,205300,164277477,987,987,987,987,0
|
|
20240103,205200,164277477,987,987,987,987,0
|
|
20240103,205100,164277477,987,987,987,987,0
|
|
20240103,205000,164277477,987,987,987,987,0
|
|
20240103,204900,164277477,987,987,987,987,0
|
|
20240103,204800,164277477,987,987,987,987,0
|
|
20240103,204700,164277477,987,987,987,987,0
|
|
20240103,204600,164277477,987,987,987,987,0
|
|
20240103,204500,164277477,987,987,987,987,0
|
|
20240103,204400,164277477,987,987,987,987,0
|
|
20240103,204300,164277477,987,987,987,987,0
|
|
20240103,204200,164277477,987,987,987,987,0
|
|
20240103,204100,164277477,987,987,987,987,0
|
|
20240103,204000,164277477,987,987,987,987,0
|
|
20240103,203900,164277477,987,987,987,987,0
|
|
20240103,203800,164277477,987,987,987,987,0
|
|
20240103,203700,164277477,987,987,987,987,0
|
|
20240103,203600,164277477,987,987,987,987,0
|
|
20240103,203500,164277477,987,987,987,987,0
|
|
20240103,203400,164277477,987,987,987,987,0
|
|
20240103,203300,164277477,987,987,987,987,0
|
|
20240103,203200,164277477,987,987,987,987,4529
|
|
20240103,203100,164277477,987,987,987,987,0
|
|
20240103,203000,164277477,987,987,987,987,0
|
|
20240103,202900,164277477,987,987,987,987,0
|
|
20240103,202800,164277477,987,987,987,987,0
|
|
20240103,202700,164277477,987,987,987,987,0
|
|
20240103,202600,164277477,987,987,987,987,0
|
|
20240103,202500,164277477,987,987,987,987,0
|
|
20240103,202400,164277477,987,987,987,987,0
|
|
20240103,202300,164277477,987,987,987,987,0
|
|
20240103,202200,164277477,987,987,987,987,0
|
|
20240103,202100,164277477,987,987,987,987,0
|
|
20240103,202000,164277477,987,987,987,987,0
|
|
20240103,201900,164277477,987,987,987,987,0
|
|
20240103,201800,164277477,987,987,987,987,0
|
|
20240103,201700,164277477,987,987,987,987,0
|
|
20240103,201600,164277477,987,987,987,987,0
|
|
20240103,201500,164277477,987,987,987,987,0
|
|
20240103,201400,164277477,987,987,987,987,0
|
|
20240103,201300,164277477,987,987,987,987,0
|
|
20240103,201200,164277477,987,987,987,987,0
|
|
20240103,201100,164277477,987,987,987,987,0
|
|
20240103,201000,164277477,987,987,987,987,0
|
|
20240103,200900,164277477,987,987,987,987,0
|
|
20240103,200800,164277477,987,987,987,987,0
|
|
20240103,200700,164277477,987,987,987,987,0
|
|
20240103,200600,164277477,987,987,987,987,0
|
|
20240103,200500,164277477,987,987,987,987,0
|
|
20240103,200400,164277477,987,987,987,987,0
|
|
20240103,200300,164277477,987,987,987,987,0
|
|
20240103,200200,164277477,987,987,987,987,4529
|
|
20240103,200100,164277477,987,987,987,987,0
|
|
20240103,200000,164277477,987,987,987,987,0
|
|
20240103,195900,164277477,987,987,987,987,0
|
|
20240103,195800,164277477,987,987,987,987,0
|
|
20240103,195700,164277477,987,987,987,987,0
|
|
20240103,195600,164277477,987,987,987,987,0
|
|
20240103,195500,164277477,987,987,987,987,0
|
|
20240103,195400,164277477,987,987,987,987,0
|
|
20240103,195300,164277477,987,987,987,987,0
|
|
20240103,195200,164277477,987,987,987,987,0
|
|
20240103,195100,164277477,987,987,987,987,0
|
|
20240103,195000,164277477,987,987,987,987,0
|
|
20240103,194900,164277477,987,987,987,987,0
|
|
20240103,194800,164277477,987,987,987,987,0
|
|
20240103,194700,164277477,987,987,987,987,0
|
|
20240103,194600,164277477,987,987,987,987,0
|
|
20240103,194500,164277477,987,987,987,987,0
|
|
20240103,194400,164277477,987,987,987,987,0
|
|
20240103,194300,164277477,987,987,987,987,0
|
|
20240103,194200,164277477,987,987,987,987,0
|
|
20240103,194100,164277477,987,987,987,987,0
|
|
20240103,194000,164277477,987,987,987,987,0
|
|
20240103,193900,164277477,987,987,987,987,0
|
|
20240103,193800,164277477,987,987,987,987,0
|
|
20240103,193700,164277477,987,987,987,987,0
|
|
20240103,193600,164277477,987,987,987,987,0
|
|
20240103,193500,164277477,987,987,987,987,0
|
|
20240103,193400,164277477,987,987,987,987,0
|
|
20240103,193300,164277477,987,987,987,987,0
|
|
20240103,193200,164277477,987,987,987,987,4529
|
|
20240103,193100,164277477,987,987,987,987,0
|
|
20240103,193000,164277477,987,987,987,987,0
|
|
20240103,192900,164277477,987,987,987,987,0
|
|
20240103,192800,164277477,987,987,987,987,0
|
|
20240103,192700,164277477,987,987,987,987,0
|
|
20240103,192600,164277477,987,987,987,987,0
|
|
20240103,192500,164277477,987,987,987,987,0
|
|
20240103,192400,164277477,987,987,987,987,0
|
|
20240103,192300,164277477,987,987,987,987,0
|
|
20240103,192200,164277477,987,987,987,987,0
|
|
20240103,192100,164277477,987,987,987,987,0
|
|
20240103,192000,164277477,987,987,987,987,0
|
|
20240103,191900,164277477,987,987,987,987,0
|
|
20240103,191800,164277477,987,987,987,987,0
|
|
20240103,191700,164277477,987,987,987,987,0
|
|
20240103,191600,164277477,987,987,987,987,0
|
|
20240103,191500,164277477,987,987,987,987,0
|
|
20240103,191400,164277477,987,987,987,987,0
|
|
20240103,191300,164277477,987,987,987,987,0
|
|
20240103,191200,164277477,987,987,987,987,0
|
|
20240103,191100,164277477,987,987,987,987,0
|
|
20240103,191000,164277477,987,987,987,987,0
|
|
20240103,190900,164277477,987,987,987,987,0
|
|
20240103,190800,164277477,987,987,987,987,0
|
|
20240103,190700,164277477,987,987,987,987,0
|
|
20240103,190600,164277477,987,987,987,987,0
|
|
20240103,190500,164277477,987,987,987,987,0
|
|
20240103,190400,164277477,987,987,987,987,0
|
|
20240103,190300,164277477,987,987,987,987,0
|
|
20240103,190200,164277477,987,987,987,987,4529
|
|
20240103,190100,164277477,987,987,987,987,0
|
|
20240103,190000,164277477,987,987,987,987,0
|
|
20240103,185900,164277477,987,987,987,987,0
|
|
20240103,185800,164277477,987,987,987,987,0
|
|
20240103,185700,164277477,987,987,987,987,0
|
|
20240103,185600,164277477,987,987,987,987,0
|
|
20240103,185500,164277477,987,987,987,987,0
|
|
20240103,185400,164277477,987,987,987,987,0
|
|
20240103,185300,164277477,987,987,987,987,0
|
|
20240103,185200,164277477,987,987,987,987,0
|
|
20240103,185100,164277477,987,987,987,987,0
|
|
20240103,185000,164277477,987,987,987,987,0
|
|
20240103,184900,164277477,987,987,987,987,0
|
|
20240103,184800,164277477,987,987,987,987,0
|
|
20240103,184700,164277477,987,987,987,987,0
|
|
20240103,184600,164277477,987,987,987,987,0
|
|
20240103,184500,164277477,987,987,987,987,0
|
|
20240103,184400,164277477,987,987,987,987,0
|
|
20240103,184300,164277477,987,987,987,987,0
|
|
20240103,184200,164277477,987,987,987,987,0
|
|
20240103,184100,164277477,987,987,987,987,0
|
|
20240103,184000,164277477,987,987,987,987,0
|
|
20240103,183900,164277477,987,987,987,987,0
|
|
20240103,183800,164277477,987,987,987,987,0
|
|
20240103,183700,164277477,987,987,987,987,0
|
|
20240103,183600,164277477,987,987,987,987,0
|
|
20240103,183500,164277477,987,987,987,987,0
|
|
20240103,183400,164277477,987,987,987,987,0
|
|
20240103,183300,164277477,987,987,987,987,0
|
|
20240103,183200,164277477,987,987,987,987,4529
|
|
20240103,183100,164277477,987,987,987,987,0
|
|
20240103,183000,164277477,987,987,987,987,0
|
|
20240103,182900,164277477,987,987,987,987,0
|
|
20240103,182800,164277477,987,987,987,987,0
|
|
20240103,182700,164277477,987,987,987,987,0
|
|
20240103,182600,164277477,987,987,987,987,0
|
|
20240103,182500,164277477,987,987,987,987,0
|
|
20240103,182400,164277477,987,987,987,987,0
|
|
20240103,182300,164277477,987,987,987,987,0
|
|
20240103,182200,164277477,987,987,987,987,0
|
|
20240103,182100,164277477,987,987,987,987,0
|
|
20240103,182000,164277477,987,987,987,987,0
|
|
20240103,181900,164277477,987,987,987,987,0
|
|
20240103,181800,164277477,987,987,987,987,0
|
|
20240103,181700,164277477,987,987,987,987,0
|
|
20240103,181600,164277477,987,987,987,987,0
|
|
20240103,181500,164277477,987,987,987,987,0
|
|
20240103,181400,164277477,987,987,987,987,0
|
|
20240103,181300,164277477,987,987,987,987,0
|
|
20240103,181200,164277477,987,987,987,987,0
|
|
20240103,181100,164277477,987,987,987,987,0
|
|
20240103,181000,164277477,987,987,987,987,0
|
|
20240103,180900,164277477,987,987,987,987,0
|
|
20240103,180800,164277477,987,987,987,987,0
|
|
20240103,180700,164277477,987,987,987,987,0
|
|
20240103,180600,164277477,987,987,987,987,0
|
|
20240103,180500,164277477,987,987,987,987,0
|
|
20240103,180400,164277477,987,987,987,987,0
|
|
20240103,180300,164277477,987,987,987,987,0
|
|
20240103,180200,164277477,987,987,987,987,4529
|
|
20240103,180100,164277477,987,987,987,987,0
|
|
20240103,180000,164277477,987,987,987,987,0
|
|
20240103,175900,164277477,987,987,987,987,0
|
|
20240103,175800,164277477,987,987,987,987,0
|
|
20240103,175700,164277477,987,987,987,987,0
|
|
20240103,175600,164277477,987,987,987,987,0
|
|
20240103,175500,164277477,987,987,987,987,0
|
|
20240103,175400,164277477,987,987,987,987,0
|
|
20240103,175300,164277477,987,987,987,987,0
|
|
20240103,175200,164277477,987,987,987,987,0
|
|
20240103,175100,164277477,987,987,987,987,0
|
|
20240103,175000,164277477,987,987,987,987,0
|
|
20240103,174900,164277477,987,987,987,987,0
|
|
20240103,174800,164277477,987,987,987,987,0
|
|
20240103,174700,164277477,987,987,987,987,0
|
|
20240103,174600,164277477,987,987,987,987,0
|
|
20240103,174500,164277477,987,987,987,987,0
|
|
20240103,174400,164277477,987,987,987,987,0
|
|
20240103,174300,164277477,987,987,987,987,0
|
|
20240103,174200,164277477,987,987,987,987,0
|
|
20240103,174100,164277477,987,987,987,987,0
|
|
20240103,174000,164277477,987,987,987,987,0
|
|
20240103,173900,164277477,987,987,987,987,0
|
|
20240103,173800,164277477,987,987,987,987,0
|
|
20240103,173700,164277477,987,987,987,987,0
|
|
20240103,173600,164277477,987,987,987,987,0
|
|
20240103,173500,164277477,987,987,987,987,0
|
|
20240103,173400,164277477,987,987,987,987,0
|
|
20240103,173300,164277477,987,987,987,987,0
|
|
20240103,173200,164277477,987,987,987,987,4529
|
|
20240103,173100,164277477,987,987,987,987,0
|
|
20240103,173000,164277477,987,987,987,987,0
|
|
20240103,172900,164277477,987,987,987,987,0
|
|
20240103,172800,164277477,987,987,987,987,0
|
|
20240103,172700,164277477,987,987,987,987,0
|
|
20240103,172600,164277477,987,987,987,987,0
|
|
20240103,172500,164277477,987,987,987,987,0
|
|
20240103,172400,164277477,987,987,987,987,0
|
|
20240103,172300,164277477,987,987,987,987,0
|
|
20240103,172200,164277477,987,987,987,987,0
|
|
20240103,172100,164277477,987,987,987,987,0
|
|
20240103,172000,164277477,987,987,987,987,0
|
|
20240103,171900,164277477,987,987,987,987,0
|
|
20240103,171800,164277477,987,987,987,987,0
|
|
20240103,171700,164277477,987,987,987,987,0
|
|
20240103,171600,164277477,987,987,987,987,0
|
|
20240103,171500,164277477,987,987,987,987,0
|
|
20240103,171400,164277477,987,987,987,987,0
|
|
20240103,171300,164277477,987,987,987,987,0
|
|
20240103,171200,164277477,987,987,987,987,0
|
|
20240103,171100,164277477,987,987,987,987,0
|
|
20240103,171000,164277477,987,987,987,987,0
|
|
20240103,170900,164277477,987,987,987,987,0
|
|
20240103,170800,164277477,987,987,987,987,0
|
|
20240103,170700,164277477,987,987,987,987,0
|
|
20240103,170600,164277477,987,987,987,987,0
|
|
20240103,170500,164277477,987,987,987,987,0
|
|
20240103,170400,164277477,987,987,987,987,0
|
|
20240103,170300,164277477,987,987,987,987,0
|
|
20240103,170200,164277477,987,987,987,987,4529
|
|
20240103,170100,164277477,987,987,987,987,0
|
|
20240103,170000,164277477,987,987,987,987,0
|
|
20240103,165900,164277477,987,987,987,987,0
|
|
20240103,165800,164277477,987,987,987,987,0
|
|
20240103,165700,164277477,987,987,987,987,0
|
|
20240103,165600,164277477,987,987,987,987,0
|
|
20240103,165500,164277477,987,987,987,987,0
|
|
20240103,165400,164277477,987,987,987,987,0
|
|
20240103,165300,164277477,987,987,987,987,0
|
|
20240103,165200,164277477,987,987,987,987,0
|
|
20240103,165100,164277477,987,987,987,987,0
|
|
20240103,165000,164277477,987,987,987,987,0
|
|
20240103,164900,164277477,987,987,987,987,0
|
|
20240103,164800,164277477,987,987,987,987,0
|
|
20240103,164700,164277477,987,987,987,987,0
|
|
20240103,164600,164277477,987,987,987,987,0
|
|
20240103,164500,164277477,987,987,987,987,0
|
|
20240103,164400,164277477,987,987,987,987,0
|
|
20240103,164300,164277477,987,987,987,987,0
|
|
20240103,164200,164277477,987,987,987,987,0
|
|
20240103,164100,164277477,987,987,987,987,0
|
|
20240103,164000,164277477,987,987,987,987,0
|
|
20240103,163900,164277477,987,987,987,987,0
|
|
20240103,163800,164277477,987,987,987,987,0
|
|
20240103,163700,164277477,987,987,987,987,0
|
|
20240103,163600,164277477,987,987,987,987,0
|
|
20240103,163500,164277477,987,987,987,987,0
|
|
20240103,163400,164277477,987,987,987,987,0
|
|
20240103,163300,164277477,987,987,987,987,0
|
|
20240103,163200,164277477,987,987,987,987,4529
|
|
20240103,163100,164277477,987,987,987,987,0
|
|
20240103,163000,164277477,987,987,987,987,0
|
|
20240103,162900,164277477,987,987,987,987,0
|
|
20240103,162800,164277477,987,987,987,987,0
|
|
20240103,162700,164277477,987,987,987,987,0
|
|
20240103,162600,164277477,987,987,987,987,0
|
|
20240103,162500,164277477,987,987,987,987,0
|
|
20240103,162400,164277477,987,987,987,987,0
|
|
20240103,162300,164277477,987,987,987,987,0
|
|
20240103,162200,164277477,987,987,987,987,0
|
|
20240103,162100,164277477,987,987,987,987,0
|
|
20240103,162000,164277477,987,987,987,987,0
|
|
20240103,161900,164277477,987,987,987,987,0
|
|
20240103,161800,164277477,987,987,987,987,0
|
|
20240103,161700,164277477,987,987,987,987,0
|
|
20240103,161600,164277477,987,987,987,987,0
|
|
20240103,161500,164277477,987,987,987,987,0
|
|
20240103,161400,164277477,987,987,987,987,0
|
|
20240103,161300,164277477,987,987,987,987,0
|
|
20240103,161200,164277477,987,987,987,987,0
|
|
20240103,161100,164277477,987,987,987,987,0
|
|
20240103,161000,164277477,987,987,987,987,0
|
|
20240103,160900,164277477,987,987,987,987,0
|
|
20240103,160800,164277477,987,987,987,987,0
|
|
20240103,160700,164277477,987,987,987,987,0
|
|
20240103,160600,164277477,987,987,987,987,0
|
|
20240103,160500,164277477,987,987,987,987,0
|
|
20240103,160400,164277477,987,987,987,987,0
|
|
20240103,160300,164277477,987,987,987,987,0
|
|
20240103,160200,164277477,987,987,987,987,4529
|
|
20240103,160100,164277477,987,987,987,987,0
|
|
20240103,160000,164277477,987,987,987,987,0
|
|
20240103,155900,164277477,987,987,987,987,0
|
|
20240103,155800,164277477,987,987,987,987,0
|
|
20240103,155700,164277477,987,987,987,987,0
|
|
20240103,155600,164277477,987,987,987,987,0
|
|
20240103,155500,164277477,987,987,987,987,0
|
|
20240103,155400,164277477,987,987,987,987,0
|
|
20240103,155300,164277477,987,987,987,987,0
|
|
20240103,155200,164277477,987,987,987,987,0
|
|
20240103,155100,164277477,987,987,987,987,0
|
|
20240103,155000,164277477,987,987,987,987,0
|
|
20240103,154900,164277477,987,987,987,987,0
|
|
20240103,154800,164277477,987,987,987,987,0
|
|
20240103,154700,164277477,987,987,987,987,0
|
|
20240103,154600,164277477,987,987,987,987,0
|
|
20240103,154500,164277477,987,987,987,987,0
|
|
20240103,154400,164277477,987,987,987,987,0
|
|
20240103,154300,164277477,987,987,987,987,0
|
|
20240103,154200,164277477,987,987,987,987,0
|
|
20240103,154100,164277477,987,987,987,987,0
|
|
20240103,154000,164277477,987,987,987,987,0
|
|
20240103,153900,164277477,987,987,987,987,0
|
|
20240103,153800,164277477,987,987,987,987,0
|
|
20240103,153700,164277477,987,987,987,987,0
|
|
20240103,153600,164277477,987,987,987,987,0
|
|
20240103,153500,164277477,987,987,987,987,0
|
|
20240103,153400,164277477,987,987,987,987,0
|
|
20240103,153300,164277477,987,987,987,987,0
|
|
20240103,153200,164277477,987,987,987,987,4529
|
|
20240103,153100,164277477,987,987,987,987,0
|
|
20240103,153000,164277477,987,987,987,987,4529
|
|
20240103,152900,159807354,986,986,986,986,0
|
|
20240103,152800,159807354,986,986,986,986,0
|
|
20240103,152700,159807354,986,986,986,986,0
|
|
20240103,152600,159807354,986,986,986,986,0
|
|
20240103,152500,159807354,986,986,986,986,0
|
|
20240103,152400,159807354,986,986,986,986,0
|
|
20240103,152300,159807354,986,986,986,986,0
|
|
20240103,152200,159807354,986,986,986,986,0
|
|
20240103,152100,159807354,986,986,986,986,0
|
|
20240103,152000,159807354,986,986,986,986,0
|
|
20240103,151900,159807354,986,986,986,985,65
|
|
20240103,151800,159743265,986,986,986,986,2028
|
|
20240103,151700,157743657,986,986,986,986,5
|
|
20240103,151600,157738727,986,986,986,986,174
|
|
20240103,151500,157567163,986,986,986,986,300
|
|
20240103,151400,157271363,986,986,986,986,2000
|
|
20240103,151300,155299363,986,986,986,986,543
|
|
20240103,151200,154763965,986,987,987,986,335
|
|
20240103,151100,154433619,987,987,987,987,0
|
|
20240103,151000,154433619,987,987,987,987,81
|
|
20240103,150900,154353672,987,987,987,987,0
|
|
20240103,150800,154353672,987,987,987,987,0
|
|
20240103,150700,154353672,987,987,987,987,0
|
|
20240103,150600,154353672,987,986,987,986,4861
|
|
20240103,150500,149555930,986,986,986,986,2505
|
|
20240103,150400,147086000,986,986,986,986,0
|
|
20240103,150300,147086000,986,985,986,985,105
|
|
20240103,150200,146982480,985,986,986,985,238
|
|
20240103,150100,146747822,986,987,987,986,878
|
|
20240103,150000,145882113,985,985,985,985,0
|
|
20240103,145900,145882113,985,985,985,985,0
|
|
20240103,145800,145882113,985,985,985,985,0
|
|
20240103,145700,145882113,985,985,985,985,7
|
|
20240103,145600,145875218,986,986,986,986,141
|
|
20240103,145500,145736192,986,986,986,986,26
|
|
20240103,145400,145710556,987,987,987,987,0
|
|
20240103,145300,145710556,987,986,987,986,138
|
|
20240103,145200,145574487,986,986,986,986,20
|
|
20240103,145100,145554767,985,986,986,985,293
|
|
20240103,145000,145266119,986,986,986,986,176
|
|
20240103,144900,145092583,985,985,985,985,310
|
|
20240103,144800,144787233,985,985,985,985,0
|
|
20240103,144700,144787233,985,985,985,985,0
|
|
20240103,144600,144787233,985,985,985,985,500
|
|
20240103,144500,144294733,986,986,986,986,1014
|
|
20240103,144400,143294929,986,986,986,986,0
|
|
20240103,144300,143294929,986,985,987,985,2002
|
|
20240103,144200,141322956,986,986,986,986,71
|
|
20240103,144100,141252950,986,986,986,986,329
|
|
20240103,144000,140928556,986,986,986,986,51
|
|
20240103,143900,140878270,986,986,986,986,847
|
|
20240103,143800,140043128,986,988,988,985,2563
|
|
20240103,143700,137516409,987,987,987,987,0
|
|
20240103,143600,137516409,987,987,987,987,4
|
|
20240103,143500,137512461,987,988,988,987,23
|
|
20240103,143400,137489748,988,988,988,988,1033
|
|
20240103,143300,136469144,987,987,987,987,0
|
|
20240103,143200,136469144,987,987,987,987,0
|
|
20240103,143100,136469144,987,987,987,987,9
|
|
20240103,143000,136460261,988,988,988,988,0
|
|
20240103,142900,136460261,988,988,988,988,20
|
|
20240103,142800,136440501,985,985,985,985,0
|
|
20240103,142700,136440501,985,985,985,985,0
|
|
20240103,142600,136440501,985,986,986,985,2
|
|
20240103,142500,136438530,987,987,987,987,1
|
|
20240103,142400,136437543,988,988,988,988,9
|
|
20240103,142300,136428651,987,985,987,985,237
|
|
20240103,142200,136195204,985,985,985,985,11
|
|
20240103,142100,136184369,985,985,985,985,10
|
|
20240103,142000,136174519,984,985,985,984,20
|
|
20240103,141900,136154828,984,984,984,984,0
|
|
20240103,141800,136154828,984,984,984,984,0
|
|
20240103,141700,136154828,984,984,984,984,0
|
|
20240103,141600,136154828,984,985,985,984,2891
|
|
20240103,141500,133310034,985,984,985,984,813
|
|
20240103,141400,132509279,984,984,984,984,200
|
|
20240103,141300,132312479,984,984,984,984,100
|
|
20240103,141200,132214079,984,985,985,984,1561
|
|
20240103,141100,130677548,985,985,985,985,0
|
|
20240103,141000,130677548,985,985,985,985,0
|
|
20240103,140900,130677548,985,986,986,985,600
|
|
20240103,140800,130086447,987,987,987,987,46
|
|
20240103,140700,130041045,988,988,988,988,0
|
|
20240103,140600,130041045,988,988,988,988,11
|
|
20240103,140500,130030177,986,986,986,986,0
|
|
20240103,140400,130030177,986,986,986,986,12
|
|
20240103,140300,130018345,987,987,987,987,0
|
|
20240103,140200,130018345,987,987,987,987,2
|
|
20240103,140100,130016371,988,988,988,988,100
|
|
20240103,140000,129917571,988,988,988,988,100
|
|
20240103,135900,129818771,988,988,988,988,0
|
|
20240103,135800,129818771,988,988,988,988,0
|
|
20240103,135700,129818771,988,988,988,988,106
|
|
20240103,135600,129714043,984,984,984,984,0
|
|
20240103,135500,129714043,984,984,984,984,0
|
|
20240103,135400,129714043,984,984,984,984,0
|
|
20240103,135300,129714043,984,984,984,984,0
|
|
20240103,135200,129714043,984,984,984,984,0
|
|
20240103,135100,129714043,984,984,984,984,0
|
|
20240103,135000,129714043,984,984,984,984,0
|
|
20240103,134900,129714043,984,984,984,984,1013
|
|
20240103,134800,128717251,985,985,985,985,0
|
|
20240103,134700,128717251,985,985,985,985,0
|
|
20240103,134600,128717251,985,985,985,985,157
|
|
20240103,134500,128562606,983,988,988,983,4824
|
|
20240103,134400,123803847,986,986,986,986,0
|
|
20240103,134300,123803847,986,986,986,986,0
|
|
20240103,134200,123803847,986,986,986,986,273
|
|
20240103,134100,123534669,986,986,986,986,0
|
|
20240103,134000,123534669,986,988,988,986,583
|
|
20240103,133900,122958685,988,988,988,988,0
|
|
20240103,133800,122958685,988,988,988,988,6
|
|
20240103,133700,122952757,987,987,987,987,0
|
|
20240103,133600,122952757,987,987,987,987,10
|
|
20240103,133500,122942887,986,986,986,986,0
|
|
20240103,133400,122942887,986,988,988,986,95
|
|
20240103,133300,122849207,988,988,988,988,5
|
|
20240103,133200,122844267,986,987,987,986,10
|
|
20240103,133100,122834406,986,986,986,986,0
|
|
20240103,133000,122834406,986,986,986,986,0
|
|
20240103,132900,122834406,986,986,986,986,2536
|
|
20240103,132800,120333910,986,986,986,986,10
|
|
20240103,132700,120324050,986,986,986,986,0
|
|
20240103,132600,120324050,986,986,986,986,0
|
|
20240103,132500,120324050,986,986,986,986,213
|
|
20240103,132400,120114032,986,986,986,986,98
|
|
20240103,132300,120017404,989,989,989,989,0
|
|
20240103,132200,120017404,989,989,989,989,0
|
|
20240103,132100,120017404,989,989,989,989,0
|
|
20240103,132000,120017404,989,989,989,989,8
|
|
20240103,131900,120009492,989,989,989,989,1010
|
|
20240103,131800,119010602,986,987,987,986,1000
|
|
20240103,131700,118024543,989,989,989,989,0
|
|
20240103,131600,118024543,989,989,989,989,30
|
|
20240103,131500,117994873,989,989,989,989,16
|
|
20240103,131400,117979049,989,989,989,989,20
|
|
20240103,131300,117959269,990,990,990,990,3
|
|
20240103,131200,117956299,990,990,990,990,11
|
|
20240103,131100,117945409,989,989,989,989,542
|
|
20240103,131000,117409371,989,989,989,989,2
|
|
20240103,130900,117407393,989,989,989,989,1972
|
|
20240103,130800,115457085,989,989,989,989,2471
|
|
20240103,130700,113013266,990,990,990,990,10
|
|
20240103,130600,113003366,990,990,990,990,0
|
|
20240103,130500,113003366,990,990,990,990,0
|
|
20240103,130400,113003366,990,990,990,990,50
|
|
20240103,130300,112953866,990,990,990,990,1000
|
|
20240103,130200,111963866,990,987,990,987,613
|
|
20240103,130100,111358031,986,984,986,984,6
|
|
20240103,130000,111352123,984,984,984,984,1555
|
|
20240103,125900,109822003,986,986,987,984,3410
|
|
20240103,125800,106458812,986,986,986,986,12
|
|
20240103,125700,106446980,986,986,986,986,0
|
|
20240103,125600,106446980,986,986,986,986,2
|
|
20240103,125500,106445008,986,986,986,986,50
|
|
20240103,125400,106395708,986,985,986,985,135
|
|
20240103,125300,106262698,985,985,985,985,0
|
|
20240103,125200,106262698,985,985,985,985,26
|
|
20240103,125100,106237088,986,986,986,986,47
|
|
20240103,125000,106190746,986,985,986,985,1844
|
|
20240103,124900,104374211,985,985,985,985,4991
|
|
20240103,124800,99458076,984,984,984,984,480
|
|
20240103,124700,98985756,980,980,980,980,0
|
|
20240103,124600,98985756,980,980,980,980,0
|
|
20240103,124500,98985756,980,980,980,980,0
|
|
20240103,124400,98985756,980,982,984,980,31
|
|
20240103,124300,98955316,983,983,983,983,2
|
|
20240103,124200,98953350,980,980,980,980,0
|
|
20240103,124100,98953350,980,980,980,980,5
|
|
20240103,124000,98948450,981,981,981,981,553
|
|
20240103,123900,98405957,981,981,981,981,2000
|
|
20240103,123800,96443957,981,981,981,981,194
|
|
20240103,123700,96253643,982,982,982,982,105
|
|
20240103,123600,96150533,982,982,982,982,46
|
|
20240103,123500,96105361,982,982,982,982,814
|
|
20240103,123400,95306013,982,982,982,982,0
|
|
20240103,123300,95306013,982,982,982,982,10
|
|
20240103,123200,95296193,982,982,982,982,1000
|
|
20240103,123100,94314193,983,983,983,983,0
|
|
20240103,123000,94314193,983,983,983,983,0
|
|
20240103,122900,94314193,983,983,983,983,0
|
|
20240103,122800,94314193,983,983,983,983,0
|
|
20240103,122700,94314193,983,983,983,983,0
|
|
20240103,122600,94314193,983,983,983,983,180
|
|
20240103,122500,94137253,982,982,982,982,0
|
|
20240103,122400,94137253,982,982,982,982,0
|
|
20240103,122300,94137253,982,982,982,982,16
|
|
20240103,122200,94121541,983,983,983,983,218
|
|
20240103,122100,93907247,983,983,983,983,19
|
|
20240103,122000,93888570,983,983,983,983,0
|
|
20240103,121900,93888570,983,983,983,983,7
|
|
20240103,121800,93881689,983,983,983,983,0
|
|
20240103,121700,93881689,983,983,983,983,136
|
|
20240103,121600,93748001,983,983,983,983,4
|
|
20240103,121500,93744069,983,983,983,983,0
|
|
20240103,121400,93744069,983,983,983,983,0
|
|
20240103,121300,93744069,983,983,983,983,0
|
|
20240103,121200,93744069,983,983,983,983,509
|
|
20240103,121100,93243722,983,983,983,983,3
|
|
20240103,121000,93240773,983,983,983,983,118
|
|
20240103,120900,93124779,981,981,981,981,0
|
|
20240103,120800,93124779,981,981,981,981,0
|
|
20240103,120700,93124779,981,981,981,981,0
|
|
20240103,120600,93124779,981,981,981,981,0
|
|
20240103,120500,93124779,981,981,981,981,0
|
|
20240103,120400,93124779,981,981,981,981,0
|
|
20240103,120300,93124779,981,981,981,981,0
|
|
20240103,120200,93124779,981,981,981,981,0
|
|
20240103,120100,93124779,981,981,981,981,25
|
|
20240103,120000,93100254,982,982,982,982,251
|
|
20240103,115900,92853772,982,982,982,982,1189
|
|
20240103,115800,91686174,983,983,983,983,111
|
|
20240103,115700,91577061,984,984,984,984,0
|
|
20240103,115600,91577061,984,984,984,984,1
|
|
20240103,115500,91576077,984,984,984,984,41
|
|
20240103,115400,91535733,983,983,983,983,0
|
|
20240103,115300,91535733,983,983,983,983,110
|
|
20240103,115200,91427603,983,983,983,983,0
|
|
20240103,115100,91427603,983,983,983,983,60
|
|
20240103,115000,91368623,983,983,983,983,30
|
|
20240103,114900,91339133,983,983,983,983,0
|
|
20240103,114800,91339133,983,983,983,983,0
|
|
20240103,114700,91339133,983,983,983,983,0
|
|
20240103,114600,91339133,983,983,983,983,0
|
|
20240103,114500,91339133,983,983,983,983,1
|
|
20240103,114400,91338150,982,984,984,982,941
|
|
20240103,114300,90413805,984,984,984,984,1016
|
|
20240103,114200,89414061,984,984,984,984,0
|
|
20240103,114100,89414061,984,984,984,984,0
|
|
20240103,114000,89414061,984,984,984,984,0
|
|
20240103,113900,89414061,984,984,984,984,14
|
|
20240103,113800,89400285,984,984,984,984,0
|
|
20240103,113700,89400285,984,984,984,984,0
|
|
20240103,113600,89400285,984,984,984,984,0
|
|
20240103,113500,89400285,984,984,984,984,4
|
|
20240103,113400,89396349,984,984,984,984,0
|
|
20240103,113300,89396349,984,984,984,984,0
|
|
20240103,113200,89396349,984,984,984,984,2
|
|
20240103,113100,89394381,984,984,984,984,10
|
|
20240103,113000,89384541,985,985,985,985,310
|
|
20240103,112900,89079191,985,984,985,984,132
|
|
20240103,112800,88949300,982,982,982,982,0
|
|
20240103,112700,88949300,982,982,982,982,0
|
|
20240103,112600,88949300,982,982,982,982,0
|
|
20240103,112500,88949300,982,982,982,982,0
|
|
20240103,112400,88949300,982,982,982,982,200
|
|
20240103,112300,88752900,982,982,982,982,0
|
|
20240103,112200,88752900,982,982,982,982,796
|
|
20240103,112100,87971228,982,982,982,982,1068
|
|
20240103,112000,86922452,983,983,983,983,130
|
|
20240103,111900,86794662,984,984,984,984,0
|
|
20240103,111800,86794662,984,984,984,984,110
|
|
20240103,111700,86686422,985,985,985,985,0
|
|
20240103,111600,86686422,985,985,985,985,9
|
|
20240103,111500,86677557,985,985,985,985,1
|
|
20240103,111400,86676572,985,985,985,985,1
|
|
20240103,111300,86675587,986,986,986,986,1
|
|
20240103,111200,86674601,984,984,984,984,1
|
|
20240103,111100,86673617,985,985,985,985,0
|
|
20240103,111000,86673617,985,985,985,985,5
|
|
20240103,110900,86668692,985,985,985,985,682
|
|
20240103,110800,85996922,985,985,985,985,5
|
|
20240103,110700,85991997,985,985,985,985,0
|
|
20240103,110600,85991997,985,985,985,985,0
|
|
20240103,110500,85991997,985,985,985,985,3
|
|
20240103,110400,85989042,983,983,983,983,1
|
|
20240103,110300,85988059,985,982,985,982,154
|
|
20240103,110200,85836674,981,981,981,981,0
|
|
20240103,110100,85836674,981,981,981,981,861
|
|
20240103,110000,84992033,981,980,981,980,927
|
|
20240103,105900,84083560,980,980,980,980,0
|
|
20240103,105800,84083560,980,980,980,980,3446
|
|
20240103,105700,80706480,980,981,981,980,406
|
|
20240103,105600,80308594,981,981,981,981,1357
|
|
20240103,105500,78977377,980,980,980,980,295
|
|
20240103,105400,78688277,980,980,980,980,350
|
|
20240103,105300,78345277,980,981,981,980,134
|
|
20240103,105200,78213925,981,980,981,980,11
|
|
20240103,105100,78203140,981,981,981,981,5
|
|
20240103,105000,78198235,980,980,980,980,152
|
|
20240103,104900,78049275,979,979,979,979,0
|
|
20240103,104800,78049275,979,980,980,979,2
|
|
20240103,104700,78047316,980,980,980,980,0
|
|
20240103,104600,78047316,980,980,980,980,273
|
|
20240103,104500,77779776,980,979,980,979,203
|
|
20240103,104400,77580894,980,980,980,980,0
|
|
20240103,104300,77580894,980,981,981,980,3
|
|
20240103,104200,77577953,979,979,979,979,0
|
|
20240103,104100,77577953,979,979,979,979,63
|
|
20240103,104000,77516276,979,980,980,979,251
|
|
20240103,103900,77270315,981,981,981,981,20
|
|
20240103,103800,77250695,981,981,981,981,0
|
|
20240103,103700,77250695,981,981,981,981,0
|
|
20240103,103600,77250695,981,981,981,981,654
|
|
20240103,103500,76609121,987,979,987,979,10016
|
|
20240103,103400,66776940,979,979,979,979,12
|
|
20240103,103300,66765192,979,979,979,979,200
|
|
20240103,103200,66569392,979,979,979,979,0
|
|
20240103,103100,66569392,979,977,979,977,653
|
|
20240103,103000,65930257,977,977,977,977,0
|
|
20240103,102900,65930257,977,977,977,977,139
|
|
20240103,102800,65794454,976,976,976,976,434
|
|
20240103,102700,65370870,976,976,976,976,0
|
|
20240103,102600,65370870,976,976,976,976,0
|
|
20240103,102500,65370870,976,976,976,976,661
|
|
20240103,102400,64725734,975,975,975,975,0
|
|
20240103,102300,64725734,975,975,975,975,0
|
|
20240103,102200,64725734,975,976,976,975,100
|
|
20240103,102100,64628139,976,976,976,976,5
|
|
20240103,102000,64623259,973,973,973,973,438
|
|
20240103,101900,64197085,973,975,975,972,6163
|
|
20240103,101800,58199127,976,976,976,976,1223
|
|
20240103,101700,57005479,977,977,977,977,851
|
|
20240103,101600,56174052,977,977,977,977,0
|
|
20240103,101500,56174052,977,977,977,977,0
|
|
20240103,101400,56174052,977,977,977,977,0
|
|
20240103,101300,56174052,977,977,977,977,110
|
|
20240103,101200,56066582,978,978,978,978,5
|
|
20240103,101100,56061692,977,978,978,977,337
|
|
20240103,101000,55732428,978,978,979,978,122
|
|
20240103,100900,55613111,977,977,977,977,200
|
|
20240103,100800,55417711,977,977,977,977,650
|
|
20240103,100700,54782661,977,978,978,977,850
|
|
20240103,100600,53952011,978,977,978,977,520
|
|
20240103,100500,53443470,978,978,978,978,1
|
|
20240103,100400,53442492,977,977,977,977,22
|
|
20240103,100300,53420998,978,978,978,978,346
|
|
20240103,100200,53082610,977,977,977,976,419
|
|
20240103,100100,52673297,977,977,977,977,13
|
|
20240103,100000,52660596,977,977,977,977,129
|
|
20240103,095900,52534563,977,977,977,977,103
|
|
20240103,095800,52433932,977,977,977,977,691
|
|
20240103,095700,51758825,977,977,977,977,1
|
|
20240103,095600,51757848,977,977,977,977,1917
|
|
20240103,095500,49884939,977,979,979,977,1073
|
|
20240103,095400,48835625,979,979,979,979,0
|
|
20240103,095300,48835625,979,979,979,979,1
|
|
20240103,095200,48834646,978,978,978,978,130
|
|
20240103,095100,48707506,978,978,978,978,200
|
|
20240103,095000,48511906,978,978,978,978,1080
|
|
20240103,094900,47455666,977,977,977,977,9
|
|
20240103,094800,47446873,977,977,977,977,0
|
|
20240103,094700,47446873,977,979,979,977,1360
|
|
20240103,094600,46116788,979,979,979,979,110
|
|
20240103,094500,46009098,979,980,980,979,304
|
|
20240103,094400,45711395,980,979,980,979,1777
|
|
20240103,094300,43970018,979,980,980,979,21
|
|
20240103,094200,43949458,980,980,980,980,176
|
|
20240103,094100,43776978,981,981,981,981,101
|
|
20240103,094000,43677897,981,981,981,981,8
|
|
20240103,093900,43670049,981,981,981,976,2562
|
|
20240103,093800,41164856,981,980,981,980,274
|
|
20240103,093700,40896225,980,980,980,980,108
|
|
20240103,093600,40790385,980,980,980,980,105
|
|
20240103,093500,40687485,980,980,980,980,125
|
|
20240103,093400,40564985,976,977,977,976,150
|
|
20240103,093300,40418574,977,979,980,977,2448
|
|
20240103,093200,38024878,978,978,978,978,817
|
|
20240103,093100,37225852,977,977,977,977,128
|
|
20240103,093000,37100796,977,977,977,977,50
|
|
20240103,092900,37051946,977,977,977,977,0
|
|
20240103,092800,37051946,977,977,977,977,1
|
|
20240103,092700,37050969,977,977,977,977,1
|
|
20240103,092600,37049992,974,976,976,974,66
|
|
20240103,092500,36985706,974,977,977,974,610
|
|
20240103,092400,36391536,977,977,977,977,0
|
|
20240103,092300,36391536,977,977,977,977,11
|
|
20240103,092200,36380789,977,977,977,977,61
|
|
20240103,092100,36321192,977,974,977,974,67
|
|
20240103,092000,36255895,974,977,977,974,376
|
|
20240103,091900,35889581,977,977,977,974,223
|
|
20240103,091800,35671874,977,975,977,971,1130
|
|
20240103,091700,34570102,971,974,975,971,4551
|
|
20240103,091600,30139498,973,973,973,973,409
|
|
20240103,091500,29741541,975,975,975,975,204
|
|
20240103,091400,29542641,973,973,973,973,3125
|
|
20240103,091300,26502016,972,974,974,966,10897
|
|
20240103,091200,15927922,974,978,978,974,4365
|
|
20240103,091100,11665600,979,979,979,979,66
|
|
20240103,091000,11600986,979,979,979,979,855
|
|
20240103,090900,10763941,979,979,979,979,200
|
|
20240103,090800,10568141,980,980,980,980,334
|
|
20240103,090700,10240821,980,982,982,980,1575
|
|
20240103,090600,8697062,982,983,983,982,103
|
|
20240103,090500,8595913,983,984,984,983,1041
|
|
20240103,090400,7571575,984,984,984,984,63
|
|
20240103,090300,7509583,984,983,984,983,1010
|
|
20240103,090200,6516743,984,984,984,984,907
|
|
20240103,090100,5624255,984,984,984,984,220
|
|
20240103,090000,5407775,987,987,989,987,5479
|