724 lines
32 KiB
CSV
724 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,210100,301959302,990,990,990,990,1698
|
|
20240104,210000,301959302,990,990,990,990,0
|
|
20240104,205900,301959302,990,990,990,990,0
|
|
20240104,205800,301959302,990,990,990,990,0
|
|
20240104,205700,301959302,990,990,990,990,0
|
|
20240104,205600,301959302,990,990,990,990,0
|
|
20240104,205500,301959302,990,990,990,990,0
|
|
20240104,205400,301959302,990,990,990,990,0
|
|
20240104,205300,301959302,990,990,990,990,0
|
|
20240104,205200,301959302,990,990,990,990,0
|
|
20240104,205100,301959302,990,990,990,990,0
|
|
20240104,205000,301959302,990,990,990,990,0
|
|
20240104,204900,301959302,990,990,990,990,0
|
|
20240104,204800,301959302,990,990,990,990,0
|
|
20240104,204700,301959302,990,990,990,990,0
|
|
20240104,204600,301959302,990,990,990,990,0
|
|
20240104,204500,301959302,990,990,990,990,0
|
|
20240104,204400,301959302,990,990,990,990,0
|
|
20240104,204300,301959302,990,990,990,990,0
|
|
20240104,204200,301959302,990,990,990,990,0
|
|
20240104,204100,301959302,990,990,990,990,0
|
|
20240104,204000,301959302,990,990,990,990,0
|
|
20240104,203900,301959302,990,990,990,990,0
|
|
20240104,203800,301959302,990,990,990,990,0
|
|
20240104,203700,301959302,990,990,990,990,0
|
|
20240104,203600,301959302,990,990,990,990,0
|
|
20240104,203500,301959302,990,990,990,990,0
|
|
20240104,203400,301959302,990,990,990,990,0
|
|
20240104,203300,301959302,990,990,990,990,0
|
|
20240104,203200,301959302,990,990,990,990,0
|
|
20240104,203100,301959302,990,990,990,990,1698
|
|
20240104,203000,301959302,990,990,990,990,0
|
|
20240104,202900,301959302,990,990,990,990,0
|
|
20240104,202800,301959302,990,990,990,990,0
|
|
20240104,202700,301959302,990,990,990,990,0
|
|
20240104,202600,301959302,990,990,990,990,0
|
|
20240104,202500,301959302,990,990,990,990,0
|
|
20240104,202400,301959302,990,990,990,990,0
|
|
20240104,202300,301959302,990,990,990,990,0
|
|
20240104,202200,301959302,990,990,990,990,0
|
|
20240104,202100,301959302,990,990,990,990,0
|
|
20240104,202000,301959302,990,990,990,990,0
|
|
20240104,201900,301959302,990,990,990,990,0
|
|
20240104,201800,301959302,990,990,990,990,0
|
|
20240104,201700,301959302,990,990,990,990,0
|
|
20240104,201600,301959302,990,990,990,990,0
|
|
20240104,201500,301959302,990,990,990,990,0
|
|
20240104,201400,301959302,990,990,990,990,0
|
|
20240104,201300,301959302,990,990,990,990,0
|
|
20240104,201200,301959302,990,990,990,990,0
|
|
20240104,201100,301959302,990,990,990,990,0
|
|
20240104,201000,301959302,990,990,990,990,0
|
|
20240104,200900,301959302,990,990,990,990,0
|
|
20240104,200800,301959302,990,990,990,990,0
|
|
20240104,200700,301959302,990,990,990,990,0
|
|
20240104,200600,301959302,990,990,990,990,0
|
|
20240104,200500,301959302,990,990,990,990,0
|
|
20240104,200400,301959302,990,990,990,990,0
|
|
20240104,200300,301959302,990,990,990,990,0
|
|
20240104,200200,301959302,990,990,990,990,0
|
|
20240104,200100,301959302,990,990,990,990,1698
|
|
20240104,200000,301959302,990,990,990,990,0
|
|
20240104,195900,301959302,990,990,990,990,0
|
|
20240104,195800,301959302,990,990,990,990,0
|
|
20240104,195700,301959302,990,990,990,990,0
|
|
20240104,195600,301959302,990,990,990,990,0
|
|
20240104,195500,301959302,990,990,990,990,0
|
|
20240104,195400,301959302,990,990,990,990,0
|
|
20240104,195300,301959302,990,990,990,990,0
|
|
20240104,195200,301959302,990,990,990,990,0
|
|
20240104,195100,301959302,990,990,990,990,0
|
|
20240104,195000,301959302,990,990,990,990,0
|
|
20240104,194900,301959302,990,990,990,990,0
|
|
20240104,194800,301959302,990,990,990,990,0
|
|
20240104,194700,301959302,990,990,990,990,0
|
|
20240104,194600,301959302,990,990,990,990,0
|
|
20240104,194500,301959302,990,990,990,990,0
|
|
20240104,194400,301959302,990,990,990,990,0
|
|
20240104,194300,301959302,990,990,990,990,0
|
|
20240104,194200,301959302,990,990,990,990,0
|
|
20240104,194100,301959302,990,990,990,990,0
|
|
20240104,194000,301959302,990,990,990,990,0
|
|
20240104,193900,301959302,990,990,990,990,0
|
|
20240104,193800,301959302,990,990,990,990,0
|
|
20240104,193700,301959302,990,990,990,990,0
|
|
20240104,193600,301959302,990,990,990,990,0
|
|
20240104,193500,301959302,990,990,990,990,0
|
|
20240104,193400,301959302,990,990,990,990,0
|
|
20240104,193300,301959302,990,990,990,990,0
|
|
20240104,193200,301959302,990,990,990,990,0
|
|
20240104,193100,301959302,990,990,990,990,1698
|
|
20240104,193000,301959302,990,990,990,990,0
|
|
20240104,192900,301959302,990,990,990,990,0
|
|
20240104,192800,301959302,990,990,990,990,0
|
|
20240104,192700,301959302,990,990,990,990,0
|
|
20240104,192600,301959302,990,990,990,990,0
|
|
20240104,192500,301959302,990,990,990,990,0
|
|
20240104,192400,301959302,990,990,990,990,0
|
|
20240104,192300,301959302,990,990,990,990,0
|
|
20240104,192200,301959302,990,990,990,990,0
|
|
20240104,192100,301959302,990,990,990,990,0
|
|
20240104,192000,301959302,990,990,990,990,0
|
|
20240104,191900,301959302,990,990,990,990,0
|
|
20240104,191800,301959302,990,990,990,990,0
|
|
20240104,191700,301959302,990,990,990,990,0
|
|
20240104,191600,301959302,990,990,990,990,0
|
|
20240104,191500,301959302,990,990,990,990,0
|
|
20240104,191400,301959302,990,990,990,990,0
|
|
20240104,191300,301959302,990,990,990,990,0
|
|
20240104,191200,301959302,990,990,990,990,0
|
|
20240104,191100,301959302,990,990,990,990,0
|
|
20240104,191000,301959302,990,990,990,990,0
|
|
20240104,190900,301959302,990,990,990,990,0
|
|
20240104,190800,301959302,990,990,990,990,0
|
|
20240104,190700,301959302,990,990,990,990,0
|
|
20240104,190600,301959302,990,990,990,990,0
|
|
20240104,190500,301959302,990,990,990,990,0
|
|
20240104,190400,301959302,990,990,990,990,0
|
|
20240104,190300,301959302,990,990,990,990,0
|
|
20240104,190200,301959302,990,990,990,990,0
|
|
20240104,190100,301959302,990,990,990,990,1698
|
|
20240104,190000,301959302,990,990,990,990,0
|
|
20240104,185900,301959302,990,990,990,990,0
|
|
20240104,185800,301959302,990,990,990,990,0
|
|
20240104,185700,301959302,990,990,990,990,0
|
|
20240104,185600,301959302,990,990,990,990,0
|
|
20240104,185500,301959302,990,990,990,990,0
|
|
20240104,185400,301959302,990,990,990,990,0
|
|
20240104,185300,301959302,990,990,990,990,0
|
|
20240104,185200,301959302,990,990,990,990,0
|
|
20240104,185100,301959302,990,990,990,990,0
|
|
20240104,185000,301959302,990,990,990,990,0
|
|
20240104,184900,301959302,990,990,990,990,0
|
|
20240104,184800,301959302,990,990,990,990,0
|
|
20240104,184700,301959302,990,990,990,990,0
|
|
20240104,184600,301959302,990,990,990,990,0
|
|
20240104,184500,301959302,990,990,990,990,0
|
|
20240104,184400,301959302,990,990,990,990,0
|
|
20240104,184300,301959302,990,990,990,990,0
|
|
20240104,184200,301959302,990,990,990,990,0
|
|
20240104,184100,301959302,990,990,990,990,0
|
|
20240104,184000,301959302,990,990,990,990,0
|
|
20240104,183900,301959302,990,990,990,990,0
|
|
20240104,183800,301959302,990,990,990,990,0
|
|
20240104,183700,301959302,990,990,990,990,0
|
|
20240104,183600,301959302,990,990,990,990,0
|
|
20240104,183500,301959302,990,990,990,990,0
|
|
20240104,183400,301959302,990,990,990,990,0
|
|
20240104,183300,301959302,990,990,990,990,0
|
|
20240104,183200,301959302,990,990,990,990,0
|
|
20240104,183100,301959302,990,990,990,990,1698
|
|
20240104,183000,301959302,990,990,990,990,0
|
|
20240104,182900,301959302,990,990,990,990,0
|
|
20240104,182800,301959302,990,990,990,990,0
|
|
20240104,182700,301959302,990,990,990,990,0
|
|
20240104,182600,301959302,990,990,990,990,0
|
|
20240104,182500,301959302,990,990,990,990,0
|
|
20240104,182400,301959302,990,990,990,990,0
|
|
20240104,182300,301959302,990,990,990,990,0
|
|
20240104,182200,301959302,990,990,990,990,0
|
|
20240104,182100,301959302,990,990,990,990,0
|
|
20240104,182000,301959302,990,990,990,990,0
|
|
20240104,181900,301959302,990,990,990,990,0
|
|
20240104,181800,301959302,990,990,990,990,0
|
|
20240104,181700,301959302,990,990,990,990,0
|
|
20240104,181600,301959302,990,990,990,990,0
|
|
20240104,181500,301959302,990,990,990,990,0
|
|
20240104,181400,301959302,990,990,990,990,0
|
|
20240104,181300,301959302,990,990,990,990,0
|
|
20240104,181200,301959302,990,990,990,990,0
|
|
20240104,181100,301959302,990,990,990,990,0
|
|
20240104,181000,301959302,990,990,990,990,0
|
|
20240104,180900,301959302,990,990,990,990,0
|
|
20240104,180800,301959302,990,990,990,990,0
|
|
20240104,180700,301959302,990,990,990,990,0
|
|
20240104,180600,301959302,990,990,990,990,0
|
|
20240104,180500,301959302,990,990,990,990,0
|
|
20240104,180400,301959302,990,990,990,990,0
|
|
20240104,180300,301959302,990,990,990,990,0
|
|
20240104,180200,301959302,990,990,990,990,0
|
|
20240104,180100,301959302,990,990,990,990,1698
|
|
20240104,180000,301959302,990,990,990,990,0
|
|
20240104,175900,301959302,990,990,990,990,0
|
|
20240104,175800,301959302,990,990,990,990,0
|
|
20240104,175700,301959302,990,990,990,990,0
|
|
20240104,175600,301959302,990,990,990,990,0
|
|
20240104,175500,301959302,990,990,990,990,0
|
|
20240104,175400,301959302,990,990,990,990,0
|
|
20240104,175300,301959302,990,990,990,990,0
|
|
20240104,175200,301959302,990,990,990,990,0
|
|
20240104,175100,301959302,990,990,990,990,0
|
|
20240104,175000,301959302,990,990,990,990,0
|
|
20240104,174900,301959302,990,990,990,990,0
|
|
20240104,174800,301959302,990,990,990,990,0
|
|
20240104,174700,301959302,990,990,990,990,0
|
|
20240104,174600,301959302,990,990,990,990,0
|
|
20240104,174500,301959302,990,990,990,990,0
|
|
20240104,174400,301959302,990,990,990,990,0
|
|
20240104,174300,301959302,990,990,990,990,0
|
|
20240104,174200,301959302,990,990,990,990,0
|
|
20240104,174100,301959302,990,990,990,990,0
|
|
20240104,174000,301959302,990,990,990,990,0
|
|
20240104,173900,301959302,990,990,990,990,0
|
|
20240104,173800,301959302,990,990,990,990,0
|
|
20240104,173700,301959302,990,990,990,990,0
|
|
20240104,173600,301959302,990,990,990,990,0
|
|
20240104,173500,301959302,990,990,990,990,0
|
|
20240104,173400,301959302,990,990,990,990,0
|
|
20240104,173300,301959302,990,990,990,990,0
|
|
20240104,173200,301959302,990,990,990,990,0
|
|
20240104,173100,301959302,990,990,990,990,1698
|
|
20240104,173000,301959302,990,990,990,990,0
|
|
20240104,172900,301959302,990,990,990,990,0
|
|
20240104,172800,301959302,990,990,990,990,0
|
|
20240104,172700,301959302,990,990,990,990,0
|
|
20240104,172600,301959302,990,990,990,990,0
|
|
20240104,172500,301959302,990,990,990,990,0
|
|
20240104,172400,301959302,990,990,990,990,0
|
|
20240104,172300,301959302,990,990,990,990,0
|
|
20240104,172200,301959302,990,990,990,990,0
|
|
20240104,172100,301959302,990,990,990,990,0
|
|
20240104,172000,301959302,990,990,990,990,0
|
|
20240104,171900,301959302,990,990,990,990,0
|
|
20240104,171800,301959302,990,990,990,990,0
|
|
20240104,171700,301959302,990,990,990,990,0
|
|
20240104,171600,301959302,990,990,990,990,0
|
|
20240104,171500,301959302,990,990,990,990,0
|
|
20240104,171400,301959302,990,990,990,990,0
|
|
20240104,171300,301959302,990,990,990,990,0
|
|
20240104,171200,301959302,990,990,990,990,0
|
|
20240104,171100,301959302,990,990,990,990,0
|
|
20240104,171000,301959302,990,990,990,990,0
|
|
20240104,170900,301959302,990,990,990,990,0
|
|
20240104,170800,301959302,990,990,990,990,0
|
|
20240104,170700,301959302,990,990,990,990,0
|
|
20240104,170600,301959302,990,990,990,990,0
|
|
20240104,170500,301959302,990,990,990,990,0
|
|
20240104,170400,301959302,990,990,990,990,0
|
|
20240104,170300,301959302,990,990,990,990,0
|
|
20240104,170200,301959302,990,990,990,990,0
|
|
20240104,170100,301959302,990,990,990,990,1698
|
|
20240104,170000,301959302,990,990,990,990,0
|
|
20240104,165900,301959302,990,990,990,990,0
|
|
20240104,165800,301959302,990,990,990,990,0
|
|
20240104,165700,301959302,990,990,990,990,0
|
|
20240104,165600,301959302,990,990,990,990,0
|
|
20240104,165500,301959302,990,990,990,990,0
|
|
20240104,165400,301959302,990,990,990,990,0
|
|
20240104,165300,301959302,990,990,990,990,0
|
|
20240104,165200,301959302,990,990,990,990,0
|
|
20240104,165100,301959302,990,990,990,990,0
|
|
20240104,165000,301959302,990,990,990,990,0
|
|
20240104,164900,301959302,990,990,990,990,0
|
|
20240104,164800,301959302,990,990,990,990,0
|
|
20240104,164700,301959302,990,990,990,990,0
|
|
20240104,164600,301959302,990,990,990,990,0
|
|
20240104,164500,301959302,990,990,990,990,0
|
|
20240104,164400,301959302,990,990,990,990,0
|
|
20240104,164300,301959302,990,990,990,990,0
|
|
20240104,164200,301959302,990,990,990,990,0
|
|
20240104,164100,301959302,990,990,990,990,0
|
|
20240104,164000,301959302,990,990,990,990,0
|
|
20240104,163900,301959302,990,990,990,990,0
|
|
20240104,163800,301959302,990,990,990,990,0
|
|
20240104,163700,301959302,990,990,990,990,0
|
|
20240104,163600,301959302,990,990,990,990,0
|
|
20240104,163500,301959302,990,990,990,990,0
|
|
20240104,163400,301959302,990,990,990,990,0
|
|
20240104,163300,301959302,990,990,990,990,0
|
|
20240104,163200,301959302,990,990,990,990,0
|
|
20240104,163100,301959302,990,990,990,990,1698
|
|
20240104,163000,301959302,990,990,990,990,0
|
|
20240104,162900,301959302,990,990,990,990,0
|
|
20240104,162800,301959302,990,990,990,990,0
|
|
20240104,162700,301959302,990,990,990,990,0
|
|
20240104,162600,301959302,990,990,990,990,0
|
|
20240104,162500,301959302,990,990,990,990,0
|
|
20240104,162400,301959302,990,990,990,990,0
|
|
20240104,162300,301959302,990,990,990,990,0
|
|
20240104,162200,301959302,990,990,990,990,0
|
|
20240104,162100,301959302,990,990,990,990,0
|
|
20240104,162000,301959302,990,990,990,990,0
|
|
20240104,161900,301959302,990,990,990,990,0
|
|
20240104,161800,301959302,990,990,990,990,0
|
|
20240104,161700,301959302,990,990,990,990,0
|
|
20240104,161600,301959302,990,990,990,990,0
|
|
20240104,161500,301959302,990,990,990,990,0
|
|
20240104,161400,301959302,990,990,990,990,0
|
|
20240104,161300,301959302,990,990,990,990,0
|
|
20240104,161200,301959302,990,990,990,990,0
|
|
20240104,161100,301959302,990,990,990,990,0
|
|
20240104,161000,301959302,990,990,990,990,0
|
|
20240104,160900,301959302,990,990,990,990,0
|
|
20240104,160800,301959302,990,990,990,990,0
|
|
20240104,160700,301959302,990,990,990,990,0
|
|
20240104,160600,301959302,990,990,990,990,0
|
|
20240104,160500,301959302,990,990,990,990,0
|
|
20240104,160400,301959302,990,990,990,990,0
|
|
20240104,160300,301959302,990,990,990,990,0
|
|
20240104,160200,301959302,990,990,990,990,0
|
|
20240104,160100,301959302,990,990,990,990,1698
|
|
20240104,160000,301959302,990,990,990,990,0
|
|
20240104,155900,301959302,990,990,990,990,0
|
|
20240104,155800,301959302,990,990,990,990,0
|
|
20240104,155700,301959302,990,990,990,990,0
|
|
20240104,155600,301959302,990,990,990,990,0
|
|
20240104,155500,301959302,990,990,990,990,0
|
|
20240104,155400,301959302,990,990,990,990,0
|
|
20240104,155300,301959302,990,990,990,990,0
|
|
20240104,155200,301959302,990,990,990,990,0
|
|
20240104,155100,301959302,990,990,990,990,0
|
|
20240104,155000,301959302,990,990,990,990,0
|
|
20240104,154900,301959302,990,990,990,990,0
|
|
20240104,154800,301959302,990,990,990,990,0
|
|
20240104,154700,301959302,990,990,990,990,0
|
|
20240104,154600,301959302,990,990,990,990,0
|
|
20240104,154500,301959302,990,990,990,990,0
|
|
20240104,154400,301959302,990,990,990,990,0
|
|
20240104,154300,301959302,990,990,990,990,0
|
|
20240104,154200,301959302,990,990,990,990,0
|
|
20240104,154100,301959302,990,990,990,990,0
|
|
20240104,154000,301959302,990,990,990,990,0
|
|
20240104,153900,301959302,990,990,990,990,0
|
|
20240104,153800,301959302,990,990,990,990,0
|
|
20240104,153700,301959302,990,990,990,990,0
|
|
20240104,153600,301959302,990,990,990,990,0
|
|
20240104,153500,301959302,990,990,990,990,0
|
|
20240104,153400,301959302,990,990,990,990,0
|
|
20240104,153300,301959302,990,990,990,990,0
|
|
20240104,153200,301959302,990,990,990,990,0
|
|
20240104,153100,301959302,990,990,990,990,1698
|
|
20240104,153000,301959302,990,990,990,990,1698
|
|
20240104,152900,300278282,987,987,987,987,0
|
|
20240104,152800,300278282,987,987,987,987,0
|
|
20240104,152700,300278282,987,987,987,987,0
|
|
20240104,152600,300278282,987,987,987,987,0
|
|
20240104,152500,300278282,987,987,987,987,0
|
|
20240104,152400,300278282,987,987,987,987,0
|
|
20240104,152300,300278282,987,987,987,987,0
|
|
20240104,152200,300278282,987,987,987,987,0
|
|
20240104,152100,300278282,987,987,987,987,0
|
|
20240104,152000,300278282,987,987,987,987,0
|
|
20240104,151900,300278282,987,988,988,987,356
|
|
20240104,151800,299926570,988,988,988,988,650
|
|
20240104,151700,299284370,987,990,990,987,2411
|
|
20240104,151600,296904205,990,989,990,989,32
|
|
20240104,151500,296872526,990,990,990,990,565
|
|
20240104,151400,296313176,990,988,990,988,305
|
|
20240104,151300,296011786,989,990,990,989,440
|
|
20240104,151200,295576426,992,990,992,990,500
|
|
20240104,151100,295080930,988,988,988,988,15
|
|
20240104,151000,295066110,988,987,988,987,1135
|
|
20240104,150900,293945236,987,987,987,987,954
|
|
20240104,150800,293003638,987,988,988,987,1516
|
|
20240104,150700,291507097,993,993,993,993,1
|
|
20240104,150600,291506104,988,988,988,988,2005
|
|
20240104,150500,289525164,994,994,994,994,604
|
|
20240104,150400,288924788,996,988,999,988,1417
|
|
20240104,150300,287515335,989,986,989,986,591
|
|
20240104,150200,286932244,986,986,986,986,20
|
|
20240104,150100,286912524,986,986,986,986,16
|
|
20240104,150000,286896748,985,984,985,982,5610
|
|
20240104,145900,281371404,984,984,984,984,390
|
|
20240104,145800,280987644,984,984,984,984,1531
|
|
20240104,145700,279481140,983,983,983,983,1659
|
|
20240104,145600,277850343,983,983,983,982,1039
|
|
20240104,145500,276829016,982,982,982,982,499
|
|
20240104,145400,276338998,981,981,981,981,20
|
|
20240104,145300,276319378,982,979,982,979,11
|
|
20240104,145200,276308606,980,980,980,980,1055
|
|
20240104,145100,275274706,980,980,980,980,15
|
|
20240104,145000,275260006,981,980,981,980,921
|
|
20240104,144900,274357425,983,983,983,982,1501
|
|
20240104,144800,272882285,980,979,980,979,104
|
|
20240104,144700,272780366,978,978,978,978,832
|
|
20240104,144600,271966670,979,979,979,979,2093
|
|
20240104,144500,269917623,980,980,980,980,0
|
|
20240104,144400,269917623,980,980,980,980,10
|
|
20240104,144300,269907823,980,980,980,980,10
|
|
20240104,144200,269898023,979,979,979,979,1
|
|
20240104,144100,269897044,979,980,980,979,2508
|
|
20240104,144000,267441711,980,980,980,980,30
|
|
20240104,143900,267412311,978,978,978,978,0
|
|
20240104,143800,267412311,978,979,979,978,1000
|
|
20240104,143700,266433599,979,979,979,979,200
|
|
20240104,143600,266237799,979,980,980,979,1331
|
|
20240104,143500,264934419,980,980,980,980,1400
|
|
20240104,143400,263562419,980,981,981,980,3425
|
|
20240104,143300,260205397,980,980,980,980,0
|
|
20240104,143200,260205397,980,980,980,980,0
|
|
20240104,143100,260205397,980,980,980,980,0
|
|
20240104,143000,260205397,980,980,980,980,0
|
|
20240104,142900,260205397,980,980,980,980,0
|
|
20240104,142800,260205397,980,980,980,980,676
|
|
20240104,142700,259542917,980,980,980,980,13
|
|
20240104,142600,259530177,980,980,980,980,11
|
|
20240104,142500,259519397,980,980,980,980,16
|
|
20240104,142400,259503717,980,980,980,980,505
|
|
20240104,142300,259008817,980,980,980,980,495
|
|
20240104,142200,258523717,980,980,980,980,0
|
|
20240104,142100,258523717,980,980,980,980,0
|
|
20240104,142000,258523717,980,980,980,980,0
|
|
20240104,141900,258523717,980,980,980,980,87
|
|
20240104,141800,258438457,980,980,980,980,8
|
|
20240104,141700,258430617,980,980,980,980,10
|
|
20240104,141600,258420817,980,980,980,980,0
|
|
20240104,141500,258420817,980,981,981,980,4199
|
|
20240104,141400,254303338,982,982,982,982,0
|
|
20240104,141300,254303338,982,982,982,982,0
|
|
20240104,141200,254303338,982,982,982,982,266
|
|
20240104,141100,254042126,982,982,982,982,1468
|
|
20240104,141000,252600550,982,981,982,981,638
|
|
20240104,140900,251974054,982,982,982,982,19
|
|
20240104,140800,251955396,982,982,982,982,96
|
|
20240104,140700,251861124,982,982,982,982,10
|
|
20240104,140600,251851304,982,982,982,981,645
|
|
20240104,140500,251218014,982,982,982,982,26
|
|
20240104,140400,251192482,982,982,982,982,18
|
|
20240104,140300,251174806,981,982,982,981,140
|
|
20240104,140200,251037446,982,982,982,982,218
|
|
20240104,140100,250823370,981,981,981,981,108
|
|
20240104,140000,250717422,982,982,982,982,20
|
|
20240104,135900,250697782,982,982,982,982,484
|
|
20240104,135800,250222494,983,983,983,983,0
|
|
20240104,135700,250222494,983,983,983,983,0
|
|
20240104,135600,250222494,983,982,983,982,791
|
|
20240104,135500,249445614,983,983,983,983,104
|
|
20240104,135400,249343382,983,983,983,983,1
|
|
20240104,135300,249342399,981,981,981,981,0
|
|
20240104,135200,249342399,981,981,981,981,0
|
|
20240104,135100,249342399,981,982,982,981,315
|
|
20240104,135000,249033365,983,982,983,982,2
|
|
20240104,134900,249031400,983,983,983,983,0
|
|
20240104,134800,249031400,983,983,983,983,49
|
|
20240104,134700,248983233,983,983,983,983,0
|
|
20240104,134600,248983233,983,983,983,983,1
|
|
20240104,134500,248982250,982,983,983,982,4
|
|
20240104,134400,248978321,983,983,983,983,1
|
|
20240104,134300,248977338,983,983,983,983,0
|
|
20240104,134200,248977338,983,983,983,982,3
|
|
20240104,134100,248974390,982,982,982,982,0
|
|
20240104,134000,248974390,982,982,982,982,1
|
|
20240104,133900,248973408,983,983,983,983,0
|
|
20240104,133800,248973408,983,983,983,983,6
|
|
20240104,133700,248967510,983,983,983,983,39
|
|
20240104,133600,248929173,984,984,984,984,28
|
|
20240104,133500,248901621,983,983,984,983,506
|
|
20240104,133400,248404205,978,978,978,978,0
|
|
20240104,133300,248404205,978,978,978,978,0
|
|
20240104,133200,248404205,978,978,978,978,0
|
|
20240104,133100,248404205,978,978,978,978,0
|
|
20240104,133000,248404205,978,978,978,978,0
|
|
20240104,132900,248404205,978,978,978,978,0
|
|
20240104,132800,248404205,978,978,978,978,2452
|
|
20240104,132700,246006149,978,978,978,978,0
|
|
20240104,132600,246006149,978,978,978,978,0
|
|
20240104,132500,246006149,978,978,978,978,155
|
|
20240104,132400,245854559,978,978,978,978,1022
|
|
20240104,132300,244855043,978,979,979,978,140
|
|
20240104,132200,244718020,983,983,983,983,12
|
|
20240104,132100,244706224,983,983,983,983,51
|
|
20240104,132000,244656091,983,981,983,978,1670
|
|
20240104,131900,243021381,981,984,984,981,264
|
|
20240104,131800,242761608,984,981,984,981,1325
|
|
20240104,131700,241459443,978,989,989,977,13862
|
|
20240104,131600,227887466,1000,978,1004,978,34826
|
|
20240104,131500,193247226,978,978,978,978,0
|
|
20240104,131400,193247226,978,978,978,978,0
|
|
20240104,131300,193247226,978,978,978,977,2047
|
|
20240104,131200,191247063,978,978,978,978,45
|
|
20240104,131100,191203053,977,977,977,977,0
|
|
20240104,131000,191203053,977,978,978,977,1023
|
|
20240104,130900,190203420,979,979,979,979,0
|
|
20240104,130800,190203420,979,979,979,979,304
|
|
20240104,130700,189905804,980,980,980,980,30
|
|
20240104,130600,189876404,979,979,979,979,94
|
|
20240104,130500,189784378,979,979,979,979,100
|
|
20240104,130400,189686478,977,979,979,977,11479
|
|
20240104,130300,178462448,979,979,979,979,1086
|
|
20240104,130200,177399254,979,979,979,979,13782
|
|
20240104,130100,163906676,979,979,979,979,1000
|
|
20240104,130000,162927676,979,979,979,979,0
|
|
20240104,125900,162927676,979,979,979,979,10
|
|
20240104,125800,162917886,978,978,978,978,0
|
|
20240104,125700,162917886,978,978,978,978,49
|
|
20240104,125600,162869964,978,978,978,978,0
|
|
20240104,125500,162869964,978,978,978,978,45
|
|
20240104,125400,162825954,979,979,979,979,15
|
|
20240104,125300,162811269,979,979,979,979,10
|
|
20240104,125200,162801479,979,979,979,979,0
|
|
20240104,125100,162801479,979,979,979,979,67
|
|
20240104,125000,162735886,979,979,979,979,3
|
|
20240104,124900,162732949,979,979,979,979,0
|
|
20240104,124800,162732949,979,979,979,979,0
|
|
20240104,124700,162732949,979,979,979,979,576
|
|
20240104,124600,162169045,979,979,979,979,0
|
|
20240104,124500,162169045,979,979,979,979,0
|
|
20240104,124400,162169045,979,979,979,979,10
|
|
20240104,124300,162159255,979,979,979,979,0
|
|
20240104,124200,162159255,979,979,979,979,0
|
|
20240104,124100,162159255,979,979,979,979,1
|
|
20240104,124000,162158276,978,978,978,978,500
|
|
20240104,123900,161669276,979,979,979,979,0
|
|
20240104,123800,161669276,979,979,979,979,0
|
|
20240104,123700,161669276,979,979,979,979,4
|
|
20240104,123600,161665360,978,978,978,978,0
|
|
20240104,123500,161665360,978,978,978,978,0
|
|
20240104,123400,161665360,978,978,978,978,0
|
|
20240104,123300,161665360,978,978,978,978,0
|
|
20240104,123200,161665360,978,978,978,978,0
|
|
20240104,123100,161665360,978,978,978,978,0
|
|
20240104,123000,161665360,978,978,978,978,0
|
|
20240104,122900,161665360,978,978,978,978,0
|
|
20240104,122800,161665360,978,978,978,978,0
|
|
20240104,122700,161665360,978,978,978,978,0
|
|
20240104,122600,161665360,978,978,978,978,46
|
|
20240104,122500,161620372,978,979,979,978,1237
|
|
20240104,122400,160410501,979,979,979,979,0
|
|
20240104,122300,160410501,979,979,979,979,0
|
|
20240104,122200,160410501,979,979,979,979,0
|
|
20240104,122100,160410501,979,978,979,978,90
|
|
20240104,122000,160322441,979,979,979,979,505
|
|
20240104,121900,159828046,980,980,980,980,0
|
|
20240104,121800,159828046,980,980,980,980,2
|
|
20240104,121700,159826086,977,977,977,977,0
|
|
20240104,121600,159826086,977,979,979,977,8868
|
|
20240104,121500,151156836,980,980,980,980,624
|
|
20240104,121400,150545316,980,980,980,980,555
|
|
20240104,121300,150001416,979,979,979,979,0
|
|
20240104,121200,150001416,979,979,979,979,0
|
|
20240104,121100,150001416,979,979,979,979,0
|
|
20240104,121000,150001416,979,979,979,979,6648
|
|
20240104,120900,143493024,979,979,979,979,0
|
|
20240104,120800,143493024,979,979,979,979,0
|
|
20240104,120700,143493024,979,979,979,979,200
|
|
20240104,120600,143297224,980,980,980,980,10
|
|
20240104,120500,143287424,980,979,980,979,60
|
|
20240104,120400,143228629,980,980,980,980,0
|
|
20240104,120300,143228629,980,980,980,980,100
|
|
20240104,120200,143130629,980,980,980,980,14
|
|
20240104,120100,143116909,980,980,980,980,1
|
|
20240104,120000,143115929,980,980,980,980,52
|
|
20240104,115900,143064969,979,979,979,979,0
|
|
20240104,115800,143064969,979,979,979,979,1
|
|
20240104,115700,143063990,979,979,979,979,1
|
|
20240104,115600,143063011,981,981,981,981,50
|
|
20240104,115500,143013961,981,979,981,979,14
|
|
20240104,115400,143000247,981,981,981,981,1
|
|
20240104,115300,142999266,979,979,979,979,0
|
|
20240104,115200,142999266,979,979,979,979,0
|
|
20240104,115100,142999266,979,979,979,978,253
|
|
20240104,115000,142751790,981,981,981,981,0
|
|
20240104,114900,142751790,981,981,981,981,0
|
|
20240104,114800,142751790,981,981,981,981,0
|
|
20240104,114700,142751790,981,981,981,981,0
|
|
20240104,114600,142751790,981,981,981,981,0
|
|
20240104,114500,142751790,981,980,981,980,19
|
|
20240104,114400,142733166,980,980,980,980,3
|
|
20240104,114300,142730226,980,980,980,980,0
|
|
20240104,114200,142730226,980,980,980,980,1
|
|
20240104,114100,142729246,980,980,980,980,0
|
|
20240104,114000,142729246,980,978,980,978,106
|
|
20240104,113900,142625374,978,978,978,978,0
|
|
20240104,113800,142625374,978,978,978,978,0
|
|
20240104,113700,142625374,978,978,978,978,697
|
|
20240104,113600,141943708,979,979,979,979,3
|
|
20240104,113500,141940771,980,980,980,980,0
|
|
20240104,113400,141940771,980,980,980,980,6
|
|
20240104,113300,141934891,978,980,980,978,1997
|
|
20240104,113200,139980958,980,980,980,980,0
|
|
20240104,113100,139980958,980,980,980,980,0
|
|
20240104,113000,139980958,980,980,980,980,9
|
|
20240104,112900,139972138,982,982,982,982,2
|
|
20240104,112800,139970174,979,979,979,979,0
|
|
20240104,112700,139970174,979,979,979,979,0
|
|
20240104,112600,139970174,979,979,979,979,0
|
|
20240104,112500,139970174,979,979,979,979,0
|
|
20240104,112400,139970174,979,979,979,979,250
|
|
20240104,112300,139725424,979,981,982,979,926
|
|
20240104,112200,138817938,982,982,982,982,3
|
|
20240104,112100,138814992,980,980,980,980,0
|
|
20240104,112000,138814992,980,982,982,980,22
|
|
20240104,111900,138793428,982,982,982,982,0
|
|
20240104,111800,138793428,982,982,982,982,5
|
|
20240104,111700,138788518,981,981,981,981,13
|
|
20240104,111600,138775765,982,982,982,982,0
|
|
20240104,111500,138775765,982,982,982,982,11
|
|
20240104,111400,138764963,982,982,982,982,210
|
|
20240104,111300,138558743,982,980,982,980,27
|
|
20240104,111200,138532231,980,982,982,980,106
|
|
20240104,111100,138428343,982,982,982,982,50
|
|
20240104,111000,138379243,982,978,982,978,101
|
|
20240104,110900,138280065,977,977,977,977,0
|
|
20240104,110800,138280065,977,977,977,977,2575
|
|
20240104,110700,135764290,978,978,978,978,19
|
|
20240104,110600,135745708,978,978,978,978,2376
|
|
20240104,110500,133421980,980,980,980,980,0
|
|
20240104,110400,133421980,980,980,980,978,7833
|
|
20240104,110300,125748449,980,981,981,980,1000
|
|
20240104,110200,124768446,981,983,983,981,8103
|
|
20240104,110100,116813851,983,985,985,983,2
|
|
20240104,110000,116811883,985,984,985,984,4
|
|
20240104,105900,116807944,983,983,983,983,0
|
|
20240104,105800,116807944,983,983,983,983,0
|
|
20240104,105700,116807944,983,983,983,983,357
|
|
20240104,105600,116457013,983,983,983,983,0
|
|
20240104,105500,116457013,983,983,983,983,0
|
|
20240104,105400,116457013,983,983,983,983,0
|
|
20240104,105300,116457013,983,983,983,983,1273
|
|
20240104,105200,115205654,983,983,983,983,0
|
|
20240104,105100,115205654,983,984,984,983,3000
|
|
20240104,105000,112256304,984,984,984,983,1621
|
|
20240104,104900,110662161,984,985,985,983,5020
|
|
20240104,104800,105721090,986,986,986,986,9
|
|
20240104,104700,105712216,986,986,986,986,100
|
|
20240104,104600,105613616,985,987,987,985,2707
|
|
20240104,104500,102943044,988,988,988,988,0
|
|
20240104,104400,102943044,988,988,988,988,10
|
|
20240104,104300,102933164,988,988,988,988,300
|
|
20240104,104200,102636764,988,988,988,988,21
|
|
20240104,104100,102616016,988,988,988,988,0
|
|
20240104,104000,102616016,988,988,988,988,0
|
|
20240104,103900,102616016,988,988,988,988,1
|
|
20240104,103800,102615028,988,988,988,988,0
|
|
20240104,103700,102615028,988,988,988,988,0
|
|
20240104,103600,102615028,988,988,988,988,1116
|
|
20240104,103500,101512420,987,987,987,987,0
|
|
20240104,103400,101512420,987,987,987,987,0
|
|
20240104,103300,101512420,987,987,987,987,860
|
|
20240104,103200,100663600,986,986,986,986,0
|
|
20240104,103100,100663600,986,986,986,986,0
|
|
20240104,103000,100663600,986,986,986,986,0
|
|
20240104,102900,100663600,986,987,987,986,223
|
|
20240104,102800,100443550,987,987,987,987,51
|
|
20240104,102700,100393213,987,987,987,987,16
|
|
20240104,102600,100377421,987,987,987,987,85
|
|
20240104,102500,100293526,987,987,987,987,15
|
|
20240104,102400,100278721,986,986,986,986,0
|
|
20240104,102300,100278721,986,986,986,986,1000
|
|
20240104,102200,99292721,986,986,986,986,0
|
|
20240104,102100,99292721,986,986,986,986,500
|
|
20240104,102000,98799721,986,986,986,986,0
|
|
20240104,101900,98799721,986,986,986,986,0
|
|
20240104,101800,98799721,986,988,988,986,4005
|
|
20240104,101700,94849178,988,989,989,988,2725
|
|
20240104,101600,92156848,988,989,989,988,759
|
|
20240104,101500,91406217,989,989,989,989,2272
|
|
20240104,101400,89159209,989,989,989,989,100
|
|
20240104,101300,89060309,989,989,989,989,30
|
|
20240104,101200,89030639,989,989,989,989,100
|
|
20240104,101100,88931739,989,988,989,988,388
|
|
20240104,101000,88548367,988,988,988,988,109
|
|
20240104,100900,88440675,988,987,988,987,430
|
|
20240104,100800,88016264,986,986,986,986,1
|
|
20240104,100700,88015278,987,987,987,987,3
|
|
20240104,100600,88012317,986,987,987,986,2400
|
|
20240104,100500,85645330,987,987,987,987,3
|
|
20240104,100400,85642369,987,988,988,987,207
|
|
20240104,100300,85438003,989,990,990,989,99
|
|
20240104,100200,85340066,990,990,990,990,0
|
|
20240104,100100,85340066,990,990,990,990,31
|
|
20240104,100000,85309376,990,990,990,990,1
|
|
20240104,095900,85308386,989,989,990,989,19
|
|
20240104,095800,85289594,989,989,989,989,137
|
|
20240104,095700,85154101,989,987,989,987,268
|
|
20240104,095600,84889518,987,987,987,987,106
|
|
20240104,095500,84784896,987,987,987,987,1
|
|
20240104,095400,84783909,986,987,987,986,278
|
|
20240104,095300,84509701,987,987,987,987,1
|
|
20240104,095200,84508714,986,986,986,986,730
|
|
20240104,095100,83788934,986,986,986,986,210
|
|
20240104,095000,83581874,986,987,987,986,820
|
|
20240104,094900,82772763,987,988,988,987,1009
|
|
20240104,094800,81776862,988,987,988,987,1156
|
|
20240104,094700,80634890,987,986,987,986,878
|
|
20240104,094600,79768330,984,984,984,984,0
|
|
20240104,094500,79768330,984,984,984,984,480
|
|
20240104,094400,79296010,983,983,984,983,202
|
|
20240104,094300,79097443,984,984,984,984,209
|
|
20240104,094200,78891787,984,984,984,984,216
|
|
20240104,094100,78679243,987,987,987,987,454
|
|
20240104,094000,78231145,987,987,987,987,0
|
|
20240104,093900,78231145,987,987,987,987,3
|
|
20240104,093800,78228184,987,987,987,987,123
|
|
20240104,093700,78106783,987,987,987,983,14
|
|
20240104,093600,78092969,987,986,987,983,2574
|
|
20240104,093500,75560237,987,987,987,987,200
|
|
20240104,093400,75362837,987,987,987,987,1629
|
|
20240104,093300,73755014,987,988,988,987,33
|
|
20240104,093200,73722420,988,989,989,987,107
|
|
20240104,093100,73616802,989,989,989,988,3919
|
|
20240104,093000,69743111,989,996,998,989,4145
|
|
20240104,092900,65625202,997,999,1002,997,7154
|
|
20240104,092800,58474173,999,991,1000,988,18661
|
|
20240104,092700,39888815,991,984,993,984,9159
|
|
20240104,092600,30850999,984,984,984,984,10
|
|
20240104,092500,30841159,983,983,983,983,327
|
|
20240104,092400,30519718,983,983,983,983,1303
|
|
20240104,092300,29238869,981,981,981,981,0
|
|
20240104,092200,29238869,981,982,982,980,4233
|
|
20240104,092100,25088776,982,982,982,982,201
|
|
20240104,092000,24891394,981,983,983,981,5067
|
|
20240104,091900,19917718,983,984,984,983,866
|
|
20240104,091800,19066439,983,984,984,983,2038
|
|
20240104,091700,17062802,985,984,985,984,590
|
|
20240104,091600,16481771,984,985,985,984,2
|
|
20240104,091500,16479802,985,983,985,983,589
|
|
20240104,091400,15900813,982,983,983,982,85
|
|
20240104,091300,15817262,983,983,983,983,1632
|
|
20240104,091200,14213006,983,984,984,983,5
|
|
20240104,091100,14208089,983,985,985,983,164
|
|
20240104,091000,14046559,985,985,985,985,100
|
|
20240104,090900,13948059,983,985,985,983,2188
|
|
20240104,090800,11796879,985,985,985,985,12
|
|
20240104,090700,11785059,986,985,986,983,4159
|
|
20240104,090600,7693341,985,985,985,985,2022
|
|
20240104,090500,5701671,984,984,985,984,1132
|
|
20240104,090400,4587533,984,984,984,983,261
|
|
20240104,090300,4330910,984,984,984,984,20
|
|
20240104,090200,4311230,985,985,985,985,0
|
|
20240104,090100,4311230,985,985,985,983,1179
|
|
20240104,090000,3150015,986,988,988,986,3192
|