724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,210100,234360268,991,991,991,991,6089
|
|
20240105,210000,234360268,991,991,991,991,0
|
|
20240105,205900,234360268,991,991,991,991,0
|
|
20240105,205800,234360268,991,991,991,991,0
|
|
20240105,205700,234360268,991,991,991,991,0
|
|
20240105,205600,234360268,991,991,991,991,0
|
|
20240105,205500,234360268,991,991,991,991,0
|
|
20240105,205400,234360268,991,991,991,991,0
|
|
20240105,205300,234360268,991,991,991,991,0
|
|
20240105,205200,234360268,991,991,991,991,0
|
|
20240105,205100,234360268,991,991,991,991,0
|
|
20240105,205000,234360268,991,991,991,991,0
|
|
20240105,204900,234360268,991,991,991,991,0
|
|
20240105,204800,234360268,991,991,991,991,0
|
|
20240105,204700,234360268,991,991,991,991,0
|
|
20240105,204600,234360268,991,991,991,991,0
|
|
20240105,204500,234360268,991,991,991,991,0
|
|
20240105,204400,234360268,991,991,991,991,0
|
|
20240105,204300,234360268,991,991,991,991,0
|
|
20240105,204200,234360268,991,991,991,991,0
|
|
20240105,204100,234360268,991,991,991,991,0
|
|
20240105,204000,234360268,991,991,991,991,0
|
|
20240105,203900,234360268,991,991,991,991,0
|
|
20240105,203800,234360268,991,991,991,991,0
|
|
20240105,203700,234360268,991,991,991,991,0
|
|
20240105,203600,234360268,991,991,991,991,0
|
|
20240105,203500,234360268,991,991,991,991,0
|
|
20240105,203400,234360268,991,991,991,991,0
|
|
20240105,203300,234360268,991,991,991,991,0
|
|
20240105,203200,234360268,991,991,991,991,0
|
|
20240105,203100,234360268,991,991,991,991,6089
|
|
20240105,203000,234360268,991,991,991,991,0
|
|
20240105,202900,234360268,991,991,991,991,0
|
|
20240105,202800,234360268,991,991,991,991,0
|
|
20240105,202700,234360268,991,991,991,991,0
|
|
20240105,202600,234360268,991,991,991,991,0
|
|
20240105,202500,234360268,991,991,991,991,0
|
|
20240105,202400,234360268,991,991,991,991,0
|
|
20240105,202300,234360268,991,991,991,991,0
|
|
20240105,202200,234360268,991,991,991,991,0
|
|
20240105,202100,234360268,991,991,991,991,0
|
|
20240105,202000,234360268,991,991,991,991,0
|
|
20240105,201900,234360268,991,991,991,991,0
|
|
20240105,201800,234360268,991,991,991,991,0
|
|
20240105,201700,234360268,991,991,991,991,0
|
|
20240105,201600,234360268,991,991,991,991,0
|
|
20240105,201500,234360268,991,991,991,991,0
|
|
20240105,201400,234360268,991,991,991,991,0
|
|
20240105,201300,234360268,991,991,991,991,0
|
|
20240105,201200,234360268,991,991,991,991,0
|
|
20240105,201100,234360268,991,991,991,991,0
|
|
20240105,201000,234360268,991,991,991,991,0
|
|
20240105,200900,234360268,991,991,991,991,0
|
|
20240105,200800,234360268,991,991,991,991,0
|
|
20240105,200700,234360268,991,991,991,991,0
|
|
20240105,200600,234360268,991,991,991,991,0
|
|
20240105,200500,234360268,991,991,991,991,0
|
|
20240105,200400,234360268,991,991,991,991,0
|
|
20240105,200300,234360268,991,991,991,991,0
|
|
20240105,200200,234360268,991,991,991,991,0
|
|
20240105,200100,234360268,991,991,991,991,6089
|
|
20240105,200000,234360268,991,991,991,991,0
|
|
20240105,195900,234360268,991,991,991,991,0
|
|
20240105,195800,234360268,991,991,991,991,0
|
|
20240105,195700,234360268,991,991,991,991,0
|
|
20240105,195600,234360268,991,991,991,991,0
|
|
20240105,195500,234360268,991,991,991,991,0
|
|
20240105,195400,234360268,991,991,991,991,0
|
|
20240105,195300,234360268,991,991,991,991,0
|
|
20240105,195200,234360268,991,991,991,991,0
|
|
20240105,195100,234360268,991,991,991,991,0
|
|
20240105,195000,234360268,991,991,991,991,0
|
|
20240105,194900,234360268,991,991,991,991,0
|
|
20240105,194800,234360268,991,991,991,991,0
|
|
20240105,194700,234360268,991,991,991,991,0
|
|
20240105,194600,234360268,991,991,991,991,0
|
|
20240105,194500,234360268,991,991,991,991,0
|
|
20240105,194400,234360268,991,991,991,991,0
|
|
20240105,194300,234360268,991,991,991,991,0
|
|
20240105,194200,234360268,991,991,991,991,0
|
|
20240105,194100,234360268,991,991,991,991,0
|
|
20240105,194000,234360268,991,991,991,991,0
|
|
20240105,193900,234360268,991,991,991,991,0
|
|
20240105,193800,234360268,991,991,991,991,0
|
|
20240105,193700,234360268,991,991,991,991,0
|
|
20240105,193600,234360268,991,991,991,991,0
|
|
20240105,193500,234360268,991,991,991,991,0
|
|
20240105,193400,234360268,991,991,991,991,0
|
|
20240105,193300,234360268,991,991,991,991,0
|
|
20240105,193200,234360268,991,991,991,991,0
|
|
20240105,193100,234360268,991,991,991,991,6089
|
|
20240105,193000,234360268,991,991,991,991,0
|
|
20240105,192900,234360268,991,991,991,991,0
|
|
20240105,192800,234360268,991,991,991,991,0
|
|
20240105,192700,234360268,991,991,991,991,0
|
|
20240105,192600,234360268,991,991,991,991,0
|
|
20240105,192500,234360268,991,991,991,991,0
|
|
20240105,192400,234360268,991,991,991,991,0
|
|
20240105,192300,234360268,991,991,991,991,0
|
|
20240105,192200,234360268,991,991,991,991,0
|
|
20240105,192100,234360268,991,991,991,991,0
|
|
20240105,192000,234360268,991,991,991,991,0
|
|
20240105,191900,234360268,991,991,991,991,0
|
|
20240105,191800,234360268,991,991,991,991,0
|
|
20240105,191700,234360268,991,991,991,991,0
|
|
20240105,191600,234360268,991,991,991,991,0
|
|
20240105,191500,234360268,991,991,991,991,0
|
|
20240105,191400,234360268,991,991,991,991,0
|
|
20240105,191300,234360268,991,991,991,991,0
|
|
20240105,191200,234360268,991,991,991,991,0
|
|
20240105,191100,234360268,991,991,991,991,0
|
|
20240105,191000,234360268,991,991,991,991,0
|
|
20240105,190900,234360268,991,991,991,991,0
|
|
20240105,190800,234360268,991,991,991,991,0
|
|
20240105,190700,234360268,991,991,991,991,0
|
|
20240105,190600,234360268,991,991,991,991,0
|
|
20240105,190500,234360268,991,991,991,991,0
|
|
20240105,190400,234360268,991,991,991,991,0
|
|
20240105,190300,234360268,991,991,991,991,0
|
|
20240105,190200,234360268,991,991,991,991,0
|
|
20240105,190100,234360268,991,991,991,991,6089
|
|
20240105,190000,234360268,991,991,991,991,0
|
|
20240105,185900,234360268,991,991,991,991,0
|
|
20240105,185800,234360268,991,991,991,991,0
|
|
20240105,185700,234360268,991,991,991,991,0
|
|
20240105,185600,234360268,991,991,991,991,0
|
|
20240105,185500,234360268,991,991,991,991,0
|
|
20240105,185400,234360268,991,991,991,991,0
|
|
20240105,185300,234360268,991,991,991,991,0
|
|
20240105,185200,234360268,991,991,991,991,0
|
|
20240105,185100,234360268,991,991,991,991,0
|
|
20240105,185000,234360268,991,991,991,991,0
|
|
20240105,184900,234360268,991,991,991,991,0
|
|
20240105,184800,234360268,991,991,991,991,0
|
|
20240105,184700,234360268,991,991,991,991,0
|
|
20240105,184600,234360268,991,991,991,991,0
|
|
20240105,184500,234360268,991,991,991,991,0
|
|
20240105,184400,234360268,991,991,991,991,0
|
|
20240105,184300,234360268,991,991,991,991,0
|
|
20240105,184200,234360268,991,991,991,991,0
|
|
20240105,184100,234360268,991,991,991,991,0
|
|
20240105,184000,234360268,991,991,991,991,0
|
|
20240105,183900,234360268,991,991,991,991,0
|
|
20240105,183800,234360268,991,991,991,991,0
|
|
20240105,183700,234360268,991,991,991,991,0
|
|
20240105,183600,234360268,991,991,991,991,0
|
|
20240105,183500,234360268,991,991,991,991,0
|
|
20240105,183400,234360268,991,991,991,991,0
|
|
20240105,183300,234360268,991,991,991,991,0
|
|
20240105,183200,234360268,991,991,991,991,0
|
|
20240105,183100,234360268,991,991,991,991,6089
|
|
20240105,183000,234360268,991,991,991,991,0
|
|
20240105,182900,234360268,991,991,991,991,0
|
|
20240105,182800,234360268,991,991,991,991,0
|
|
20240105,182700,234360268,991,991,991,991,0
|
|
20240105,182600,234360268,991,991,991,991,0
|
|
20240105,182500,234360268,991,991,991,991,0
|
|
20240105,182400,234360268,991,991,991,991,0
|
|
20240105,182300,234360268,991,991,991,991,0
|
|
20240105,182200,234360268,991,991,991,991,0
|
|
20240105,182100,234360268,991,991,991,991,0
|
|
20240105,182000,234360268,991,991,991,991,0
|
|
20240105,181900,234360268,991,991,991,991,0
|
|
20240105,181800,234360268,991,991,991,991,0
|
|
20240105,181700,234360268,991,991,991,991,0
|
|
20240105,181600,234360268,991,991,991,991,0
|
|
20240105,181500,234360268,991,991,991,991,0
|
|
20240105,181400,234360268,991,991,991,991,0
|
|
20240105,181300,234360268,991,991,991,991,0
|
|
20240105,181200,234360268,991,991,991,991,0
|
|
20240105,181100,234360268,991,991,991,991,0
|
|
20240105,181000,234360268,991,991,991,991,0
|
|
20240105,180900,234360268,991,991,991,991,0
|
|
20240105,180800,234360268,991,991,991,991,0
|
|
20240105,180700,234360268,991,991,991,991,0
|
|
20240105,180600,234360268,991,991,991,991,0
|
|
20240105,180500,234360268,991,991,991,991,0
|
|
20240105,180400,234360268,991,991,991,991,0
|
|
20240105,180300,234360268,991,991,991,991,0
|
|
20240105,180200,234360268,991,991,991,991,0
|
|
20240105,180100,234360268,991,991,991,991,6089
|
|
20240105,180000,234360268,991,991,991,991,0
|
|
20240105,175900,234360268,991,991,991,991,0
|
|
20240105,175800,234360268,991,991,991,991,0
|
|
20240105,175700,234360268,991,991,991,991,0
|
|
20240105,175600,234360268,991,991,991,991,0
|
|
20240105,175500,234360268,991,991,991,991,0
|
|
20240105,175400,234360268,991,991,991,991,0
|
|
20240105,175300,234360268,991,991,991,991,0
|
|
20240105,175200,234360268,991,991,991,991,0
|
|
20240105,175100,234360268,991,991,991,991,0
|
|
20240105,175000,234360268,991,991,991,991,0
|
|
20240105,174900,234360268,991,991,991,991,0
|
|
20240105,174800,234360268,991,991,991,991,0
|
|
20240105,174700,234360268,991,991,991,991,0
|
|
20240105,174600,234360268,991,991,991,991,0
|
|
20240105,174500,234360268,991,991,991,991,0
|
|
20240105,174400,234360268,991,991,991,991,0
|
|
20240105,174300,234360268,991,991,991,991,0
|
|
20240105,174200,234360268,991,991,991,991,0
|
|
20240105,174100,234360268,991,991,991,991,0
|
|
20240105,174000,234360268,991,991,991,991,0
|
|
20240105,173900,234360268,991,991,991,991,0
|
|
20240105,173800,234360268,991,991,991,991,0
|
|
20240105,173700,234360268,991,991,991,991,0
|
|
20240105,173600,234360268,991,991,991,991,0
|
|
20240105,173500,234360268,991,991,991,991,0
|
|
20240105,173400,234360268,991,991,991,991,0
|
|
20240105,173300,234360268,991,991,991,991,0
|
|
20240105,173200,234360268,991,991,991,991,0
|
|
20240105,173100,234360268,991,991,991,991,6089
|
|
20240105,173000,234360268,991,991,991,991,0
|
|
20240105,172900,234360268,991,991,991,991,0
|
|
20240105,172800,234360268,991,991,991,991,0
|
|
20240105,172700,234360268,991,991,991,991,0
|
|
20240105,172600,234360268,991,991,991,991,0
|
|
20240105,172500,234360268,991,991,991,991,0
|
|
20240105,172400,234360268,991,991,991,991,0
|
|
20240105,172300,234360268,991,991,991,991,0
|
|
20240105,172200,234360268,991,991,991,991,0
|
|
20240105,172100,234360268,991,991,991,991,0
|
|
20240105,172000,234360268,991,991,991,991,0
|
|
20240105,171900,234360268,991,991,991,991,0
|
|
20240105,171800,234360268,991,991,991,991,0
|
|
20240105,171700,234360268,991,991,991,991,0
|
|
20240105,171600,234360268,991,991,991,991,0
|
|
20240105,171500,234360268,991,991,991,991,0
|
|
20240105,171400,234360268,991,991,991,991,0
|
|
20240105,171300,234360268,991,991,991,991,0
|
|
20240105,171200,234360268,991,991,991,991,0
|
|
20240105,171100,234360268,991,991,991,991,0
|
|
20240105,171000,234360268,991,991,991,991,0
|
|
20240105,170900,234360268,991,991,991,991,0
|
|
20240105,170800,234360268,991,991,991,991,0
|
|
20240105,170700,234360268,991,991,991,991,0
|
|
20240105,170600,234360268,991,991,991,991,0
|
|
20240105,170500,234360268,991,991,991,991,0
|
|
20240105,170400,234360268,991,991,991,991,0
|
|
20240105,170300,234360268,991,991,991,991,0
|
|
20240105,170200,234360268,991,991,991,991,0
|
|
20240105,170100,234360268,991,991,991,991,6089
|
|
20240105,170000,234360268,991,991,991,991,0
|
|
20240105,165900,234360268,991,991,991,991,0
|
|
20240105,165800,234360268,991,991,991,991,0
|
|
20240105,165700,234360268,991,991,991,991,0
|
|
20240105,165600,234360268,991,991,991,991,0
|
|
20240105,165500,234360268,991,991,991,991,0
|
|
20240105,165400,234360268,991,991,991,991,0
|
|
20240105,165300,234360268,991,991,991,991,0
|
|
20240105,165200,234360268,991,991,991,991,0
|
|
20240105,165100,234360268,991,991,991,991,0
|
|
20240105,165000,234360268,991,991,991,991,0
|
|
20240105,164900,234360268,991,991,991,991,0
|
|
20240105,164800,234360268,991,991,991,991,0
|
|
20240105,164700,234360268,991,991,991,991,0
|
|
20240105,164600,234360268,991,991,991,991,0
|
|
20240105,164500,234360268,991,991,991,991,0
|
|
20240105,164400,234360268,991,991,991,991,0
|
|
20240105,164300,234360268,991,991,991,991,0
|
|
20240105,164200,234360268,991,991,991,991,0
|
|
20240105,164100,234360268,991,991,991,991,0
|
|
20240105,164000,234360268,991,991,991,991,0
|
|
20240105,163900,234360268,991,991,991,991,0
|
|
20240105,163800,234360268,991,991,991,991,0
|
|
20240105,163700,234360268,991,991,991,991,0
|
|
20240105,163600,234360268,991,991,991,991,0
|
|
20240105,163500,234360268,991,991,991,991,0
|
|
20240105,163400,234360268,991,991,991,991,0
|
|
20240105,163300,234360268,991,991,991,991,0
|
|
20240105,163200,234360268,991,991,991,991,0
|
|
20240105,163100,234360268,991,991,991,991,6089
|
|
20240105,163000,234360268,991,991,991,991,0
|
|
20240105,162900,234360268,991,991,991,991,0
|
|
20240105,162800,234360268,991,991,991,991,0
|
|
20240105,162700,234360268,991,991,991,991,0
|
|
20240105,162600,234360268,991,991,991,991,0
|
|
20240105,162500,234360268,991,991,991,991,0
|
|
20240105,162400,234360268,991,991,991,991,0
|
|
20240105,162300,234360268,991,991,991,991,0
|
|
20240105,162200,234360268,991,991,991,991,0
|
|
20240105,162100,234360268,991,991,991,991,0
|
|
20240105,162000,234360268,991,991,991,991,0
|
|
20240105,161900,234360268,991,991,991,991,0
|
|
20240105,161800,234360268,991,991,991,991,0
|
|
20240105,161700,234360268,991,991,991,991,0
|
|
20240105,161600,234360268,991,991,991,991,0
|
|
20240105,161500,234360268,991,991,991,991,0
|
|
20240105,161400,234360268,991,991,991,991,0
|
|
20240105,161300,234360268,991,991,991,991,0
|
|
20240105,161200,234360268,991,991,991,991,0
|
|
20240105,161100,234360268,991,991,991,991,0
|
|
20240105,161000,234360268,991,991,991,991,0
|
|
20240105,160900,234360268,991,991,991,991,0
|
|
20240105,160800,234360268,991,991,991,991,0
|
|
20240105,160700,234360268,991,991,991,991,0
|
|
20240105,160600,234360268,991,991,991,991,0
|
|
20240105,160500,234360268,991,991,991,991,0
|
|
20240105,160400,234360268,991,991,991,991,0
|
|
20240105,160300,234360268,991,991,991,991,0
|
|
20240105,160200,234360268,991,991,991,991,0
|
|
20240105,160100,234360268,991,991,991,991,6089
|
|
20240105,160000,234360268,991,991,991,991,0
|
|
20240105,155900,234360268,991,991,991,991,0
|
|
20240105,155800,234360268,991,991,991,991,0
|
|
20240105,155700,234360268,991,991,991,991,0
|
|
20240105,155600,234360268,991,991,991,991,0
|
|
20240105,155500,234360268,991,991,991,991,0
|
|
20240105,155400,234360268,991,991,991,991,0
|
|
20240105,155300,234360268,991,991,991,991,0
|
|
20240105,155200,234360268,991,991,991,991,0
|
|
20240105,155100,234360268,991,991,991,991,0
|
|
20240105,155000,234360268,991,991,991,991,0
|
|
20240105,154900,234360268,991,991,991,991,0
|
|
20240105,154800,234360268,991,991,991,991,0
|
|
20240105,154700,234360268,991,991,991,991,0
|
|
20240105,154600,234360268,991,991,991,991,0
|
|
20240105,154500,234360268,991,991,991,991,0
|
|
20240105,154400,234360268,991,991,991,991,0
|
|
20240105,154300,234360268,991,991,991,991,0
|
|
20240105,154200,234360268,991,991,991,991,0
|
|
20240105,154100,234360268,991,991,991,991,0
|
|
20240105,154000,234360268,991,991,991,991,0
|
|
20240105,153900,234360268,991,991,991,991,0
|
|
20240105,153800,234360268,991,991,991,991,0
|
|
20240105,153700,234360268,991,991,991,991,0
|
|
20240105,153600,234360268,991,991,991,991,0
|
|
20240105,153500,234360268,991,991,991,991,0
|
|
20240105,153400,234360268,991,991,991,991,0
|
|
20240105,153300,234360268,991,991,991,991,0
|
|
20240105,153200,234360268,991,991,991,991,0
|
|
20240105,153100,234360268,991,991,991,991,6089
|
|
20240105,153000,234360268,991,991,991,991,6089
|
|
20240105,152900,228326069,986,986,986,986,0
|
|
20240105,152800,228326069,986,986,986,986,0
|
|
20240105,152700,228326069,986,986,986,986,0
|
|
20240105,152600,228326069,986,986,986,986,0
|
|
20240105,152500,228326069,986,986,986,986,0
|
|
20240105,152400,228326069,986,986,986,986,0
|
|
20240105,152300,228326069,986,986,986,986,0
|
|
20240105,152200,228326069,986,986,986,986,0
|
|
20240105,152100,228326069,986,986,986,986,0
|
|
20240105,152000,228326069,986,986,986,986,0
|
|
20240105,151900,228326069,986,990,991,986,2007
|
|
20240105,151800,226343844,988,989,989,988,2038
|
|
20240105,151700,224329467,990,990,990,990,1
|
|
20240105,151600,224328477,991,991,991,991,246
|
|
20240105,151500,224084691,991,989,991,989,3
|
|
20240105,151400,224081720,990,990,990,990,1
|
|
20240105,151300,224080730,989,989,989,989,0
|
|
20240105,151200,224080730,989,989,989,988,1152
|
|
20240105,151100,222942515,989,989,989,989,1
|
|
20240105,151000,222941526,991,988,991,988,1091
|
|
20240105,150900,221861788,987,987,987,987,0
|
|
20240105,150800,221861788,987,987,987,987,1
|
|
20240105,150700,221860801,987,987,987,987,13
|
|
20240105,150600,221847970,987,987,987,987,0
|
|
20240105,150500,221847970,987,987,987,987,0
|
|
20240105,150400,221847970,987,987,987,987,10
|
|
20240105,150300,221838100,985,986,987,985,1045
|
|
20240105,150200,220808094,987,987,987,987,10
|
|
20240105,150100,220798224,986,987,987,986,18
|
|
20240105,150000,220780468,987,986,987,986,502
|
|
20240105,145900,220285494,986,987,987,986,700
|
|
20240105,145800,219594724,989,989,989,989,0
|
|
20240105,145700,219594724,989,989,989,989,9
|
|
20240105,145600,219585823,989,988,989,988,382
|
|
20240105,145500,219208406,987,988,989,987,1986
|
|
20240105,145400,217244300,987,987,987,987,0
|
|
20240105,145300,217244300,987,986,988,986,324
|
|
20240105,145200,216924575,986,986,986,986,302
|
|
20240105,145100,216626803,985,986,986,985,7621
|
|
20240105,145000,209119285,986,986,986,986,362
|
|
20240105,144900,208762353,985,986,986,985,1242
|
|
20240105,144800,207538241,986,987,987,986,1673
|
|
20240105,144700,205888426,987,987,987,987,2
|
|
20240105,144600,205886452,987,987,987,987,345
|
|
20240105,144500,205545937,989,989,989,989,0
|
|
20240105,144400,205545937,989,988,989,988,35
|
|
20240105,144300,205511323,989,989,989,989,0
|
|
20240105,144200,205511323,989,989,989,989,0
|
|
20240105,144100,205511323,989,989,989,989,1
|
|
20240105,144000,205510334,986,986,986,986,0
|
|
20240105,143900,205510334,986,987,987,986,1000
|
|
20240105,143800,204523383,989,989,989,989,120
|
|
20240105,143700,204404703,987,989,990,987,3802
|
|
20240105,143600,200649256,990,990,990,990,505
|
|
20240105,143500,200149306,990,990,990,990,152
|
|
20240105,143400,199998826,991,989,991,989,6606
|
|
20240105,143300,193465490,990,993,993,990,25462
|
|
20240105,143200,168253963,993,993,993,993,100
|
|
20240105,143100,168154663,993,993,993,993,0
|
|
20240105,143000,168154663,993,991,993,991,41
|
|
20240105,142900,168113952,992,992,992,992,127
|
|
20240105,142800,167987968,992,993,993,992,2
|
|
20240105,142700,167985983,992,992,992,992,216
|
|
20240105,142600,167771711,994,994,994,994,4
|
|
20240105,142500,167767735,994,994,994,994,100
|
|
20240105,142400,167668335,994,994,994,994,10
|
|
20240105,142300,167658395,992,992,992,992,0
|
|
20240105,142200,167658395,992,992,992,992,1
|
|
20240105,142100,167657403,992,992,992,992,0
|
|
20240105,142000,167657403,992,992,992,992,0
|
|
20240105,141900,167657403,992,992,992,992,5700
|
|
20240105,141800,162003003,992,994,994,992,20
|
|
20240105,141700,161983143,993,993,993,993,1500
|
|
20240105,141600,160493643,993,993,993,993,0
|
|
20240105,141500,160493643,993,993,993,993,950
|
|
20240105,141400,159550293,993,993,993,992,1050
|
|
20240105,141300,158508643,992,992,992,992,0
|
|
20240105,141200,158508643,992,992,992,992,0
|
|
20240105,141100,158508643,992,992,992,992,0
|
|
20240105,141000,158508643,992,992,992,992,737
|
|
20240105,140900,157777539,992,992,992,992,0
|
|
20240105,140800,157777539,992,992,992,992,0
|
|
20240105,140700,157777539,992,993,993,992,200
|
|
20240105,140600,157579109,994,994,994,994,0
|
|
20240105,140500,157579109,994,994,994,994,0
|
|
20240105,140400,157579109,994,994,994,994,1
|
|
20240105,140300,157578115,994,994,994,994,0
|
|
20240105,140200,157578115,994,994,994,994,0
|
|
20240105,140100,157578115,994,994,994,994,586
|
|
20240105,140000,156995631,994,994,994,994,422
|
|
20240105,135900,156576163,994,994,994,994,105
|
|
20240105,135800,156471793,994,994,994,994,2
|
|
20240105,135700,156469805,994,994,994,994,0
|
|
20240105,135600,156469805,994,994,994,994,0
|
|
20240105,135500,156469805,994,994,994,994,0
|
|
20240105,135400,156469805,994,994,994,994,145
|
|
20240105,135300,156325675,994,994,994,994,0
|
|
20240105,135200,156325675,994,994,994,994,1
|
|
20240105,135100,156324681,993,993,993,993,20
|
|
20240105,135000,156304821,992,992,992,992,1000
|
|
20240105,134900,155312821,993,994,994,993,27
|
|
20240105,134800,155286005,994,995,995,994,23
|
|
20240105,134700,155263130,994,994,994,994,0
|
|
20240105,134600,155263130,994,994,994,994,0
|
|
20240105,134500,155263130,994,994,994,994,0
|
|
20240105,134400,155263130,994,994,994,994,0
|
|
20240105,134300,155263130,994,994,994,994,10
|
|
20240105,134200,155253190,995,995,995,995,0
|
|
20240105,134100,155253190,995,994,995,994,1200
|
|
20240105,134000,154059510,994,994,994,994,0
|
|
20240105,133900,154059510,994,994,994,994,57
|
|
20240105,133800,154002852,993,993,993,993,0
|
|
20240105,133700,154002852,993,993,993,993,0
|
|
20240105,133600,154002852,993,993,993,993,0
|
|
20240105,133500,154002852,993,993,993,993,0
|
|
20240105,133400,154002852,993,993,993,993,0
|
|
20240105,133300,154002852,993,993,993,993,0
|
|
20240105,133200,154002852,993,993,993,993,0
|
|
20240105,133100,154002852,993,993,993,993,0
|
|
20240105,133000,154002852,993,994,994,993,3
|
|
20240105,132900,153999871,994,994,994,994,0
|
|
20240105,132800,153999871,994,994,994,994,0
|
|
20240105,132700,153999871,994,991,994,990,1985
|
|
20240105,132600,152034157,990,990,990,990,0
|
|
20240105,132500,152034157,990,994,994,990,1853
|
|
20240105,132400,150198640,993,993,993,993,0
|
|
20240105,132300,150198640,993,993,993,993,0
|
|
20240105,132200,150198640,993,993,993,993,0
|
|
20240105,132100,150198640,993,993,993,993,1007
|
|
20240105,132000,149198689,993,993,993,993,0
|
|
20240105,131900,149198689,993,993,993,993,0
|
|
20240105,131800,149198689,993,993,993,993,0
|
|
20240105,131700,149198689,993,993,993,993,227
|
|
20240105,131600,148973278,993,993,993,993,0
|
|
20240105,131500,148973278,993,994,994,993,2
|
|
20240105,131400,148971291,995,995,995,995,0
|
|
20240105,131300,148971291,995,991,995,991,13
|
|
20240105,131200,148958404,991,991,991,991,0
|
|
20240105,131100,148958404,991,991,991,991,0
|
|
20240105,131000,148958404,991,991,991,991,167
|
|
20240105,130900,148792907,991,991,991,991,1133
|
|
20240105,130800,147670104,991,992,992,991,70
|
|
20240105,130700,147600727,992,992,992,992,30
|
|
20240105,130600,147570967,992,992,992,992,300
|
|
20240105,130500,147273367,992,992,992,992,26
|
|
20240105,130400,147247575,996,996,996,996,3
|
|
20240105,130300,147244587,992,992,992,992,0
|
|
20240105,130200,147244587,992,992,992,992,0
|
|
20240105,130100,147244587,992,992,992,992,0
|
|
20240105,130000,147244587,992,992,992,992,466
|
|
20240105,125900,146782315,996,994,996,994,3700
|
|
20240105,125800,143097569,994,994,994,994,800
|
|
20240105,125700,142302369,994,994,994,994,0
|
|
20240105,125600,142302369,994,994,994,994,0
|
|
20240105,125500,142302369,994,994,994,994,0
|
|
20240105,125400,142302369,994,994,994,994,0
|
|
20240105,125300,142302369,994,994,994,994,1
|
|
20240105,125200,142301375,992,992,992,992,0
|
|
20240105,125100,142301375,992,992,992,992,1
|
|
20240105,125000,142300383,991,991,991,991,0
|
|
20240105,124900,142300383,991,991,991,991,0
|
|
20240105,124800,142300383,991,991,991,991,0
|
|
20240105,124700,142300383,991,993,993,991,20987
|
|
20240105,124600,121502090,994,994,994,994,0
|
|
20240105,124500,121502090,994,994,994,994,0
|
|
20240105,124400,121502090,994,994,994,994,47
|
|
20240105,124300,121455372,992,992,992,992,0
|
|
20240105,124200,121455372,992,992,992,992,0
|
|
20240105,124100,121455372,992,992,992,992,0
|
|
20240105,124000,121455372,992,992,992,992,0
|
|
20240105,123900,121455372,992,992,992,992,50
|
|
20240105,123800,121405772,992,992,992,992,787
|
|
20240105,123700,120625068,992,992,992,992,10
|
|
20240105,123600,120615148,992,993,993,992,5800
|
|
20240105,123500,114861536,993,993,993,993,0
|
|
20240105,123400,114861536,993,993,993,993,1
|
|
20240105,123300,114860543,993,994,994,993,2378
|
|
20240105,123200,112498811,994,994,994,994,80
|
|
20240105,123100,112419291,994,994,994,994,58
|
|
20240105,123000,112361639,994,994,994,994,0
|
|
20240105,122900,112361639,994,995,995,994,991
|
|
20240105,122800,111376584,995,995,995,995,8
|
|
20240105,122700,111368624,994,994,994,994,0
|
|
20240105,122600,111368624,994,995,995,994,11
|
|
20240105,122500,111357689,994,994,994,994,214
|
|
20240105,122400,111144973,995,995,996,995,104
|
|
20240105,122300,111041475,995,995,995,995,0
|
|
20240105,122200,111041475,995,995,995,995,0
|
|
20240105,122100,111041475,995,995,995,995,1009
|
|
20240105,122000,110037520,996,996,996,996,4
|
|
20240105,121900,110033536,995,995,995,995,0
|
|
20240105,121800,110033536,995,995,995,995,11
|
|
20240105,121700,110022591,995,995,995,995,0
|
|
20240105,121600,110022591,995,995,995,995,0
|
|
20240105,121500,110022591,995,995,995,995,219
|
|
20240105,121400,109804686,995,995,995,995,58
|
|
20240105,121300,109746976,995,994,995,994,1005
|
|
20240105,121200,108747006,995,995,995,995,0
|
|
20240105,121100,108747006,995,995,995,995,339
|
|
20240105,121000,108409701,995,994,995,994,186
|
|
20240105,120900,108224815,993,993,993,993,0
|
|
20240105,120800,108224815,993,993,993,993,200
|
|
20240105,120700,108026215,994,994,994,994,1
|
|
20240105,120600,108025221,994,994,994,994,2
|
|
20240105,120500,108023233,994,994,994,994,53
|
|
20240105,120400,107970551,994,994,994,994,0
|
|
20240105,120300,107970551,994,994,994,994,34
|
|
20240105,120200,107936755,992,992,992,992,0
|
|
20240105,120100,107936755,992,992,992,992,0
|
|
20240105,120000,107936755,992,992,992,992,16
|
|
20240105,115900,107920883,992,992,992,992,0
|
|
20240105,115800,107920883,992,994,994,992,250
|
|
20240105,115700,107672862,995,995,995,995,1
|
|
20240105,115600,107671867,993,994,994,993,36
|
|
20240105,115500,107636101,995,995,995,995,0
|
|
20240105,115400,107636101,995,995,995,995,4
|
|
20240105,115300,107632121,995,995,995,995,0
|
|
20240105,115200,107632121,995,995,995,995,0
|
|
20240105,115100,107632121,995,995,995,995,15
|
|
20240105,115000,107617196,995,995,995,995,5
|
|
20240105,114900,107612221,995,995,995,995,49
|
|
20240105,114800,107563466,995,995,995,995,0
|
|
20240105,114700,107563466,995,995,995,995,0
|
|
20240105,114600,107563466,995,995,995,995,27
|
|
20240105,114500,107536601,992,992,992,992,0
|
|
20240105,114400,107536601,992,992,992,992,0
|
|
20240105,114300,107536601,992,992,992,992,0
|
|
20240105,114200,107536601,992,992,992,992,20
|
|
20240105,114100,107516761,992,994,994,992,25
|
|
20240105,114000,107491950,995,995,995,995,1
|
|
20240105,113900,107490955,995,995,995,995,1
|
|
20240105,113800,107489960,995,995,995,995,0
|
|
20240105,113700,107489960,995,995,995,995,3
|
|
20240105,113600,107486975,992,992,992,992,0
|
|
20240105,113500,107486975,992,992,992,992,400
|
|
20240105,113400,107090175,992,992,992,992,992
|
|
20240105,113300,106106111,992,992,992,992,992
|
|
20240105,113200,105122047,993,993,993,993,2300
|
|
20240105,113100,102838147,993,993,993,993,500
|
|
20240105,113000,102341647,993,993,993,993,0
|
|
20240105,112900,102341647,993,993,994,993,1752
|
|
20240105,112800,100601859,993,996,996,993,5001
|
|
20240105,112700,95631699,997,997,997,997,0
|
|
20240105,112600,95631699,997,997,997,997,107
|
|
20240105,112500,95525020,997,997,997,997,3
|
|
20240105,112400,95522029,997,995,997,995,51
|
|
20240105,112300,95471282,998,998,998,995,174
|
|
20240105,112200,95298069,998,998,998,997,64
|
|
20240105,112100,95234202,998,998,998,998,0
|
|
20240105,112000,95234202,998,998,998,998,1
|
|
20240105,111900,95233204,998,998,998,998,2
|
|
20240105,111800,95231208,998,998,998,998,0
|
|
20240105,111700,95231208,998,998,998,995,59
|
|
20240105,111600,95172470,998,998,998,998,12
|
|
20240105,111500,95160494,999,999,999,999,27
|
|
20240105,111400,95133521,999,998,999,998,3010
|
|
20240105,111300,92127013,997,997,997,995,2009
|
|
20240105,111200,90124042,997,997,997,997,0
|
|
20240105,111100,90124042,997,995,997,995,4093
|
|
20240105,111000,86047000,995,993,995,993,6482
|
|
20240105,110900,79605793,993,993,993,993,1139
|
|
20240105,110800,78474766,994,994,994,994,1
|
|
20240105,110700,78473772,995,995,995,995,14
|
|
20240105,110600,78459842,995,993,995,993,3849
|
|
20240105,110500,74636444,993,993,993,993,2
|
|
20240105,110400,74634458,993,993,993,993,0
|
|
20240105,110300,74634458,993,993,993,993,0
|
|
20240105,110200,74634458,993,991,993,991,1533
|
|
20240105,110100,73114247,991,991,991,991,1
|
|
20240105,110000,73113256,991,991,991,991,0
|
|
20240105,105900,73113256,991,992,992,991,203
|
|
20240105,105800,72912081,991,991,991,991,0
|
|
20240105,105700,72912081,991,991,991,991,59
|
|
20240105,105600,72853612,992,992,992,992,171
|
|
20240105,105500,72683980,992,992,992,992,839
|
|
20240105,105400,71851692,992,992,992,992,81
|
|
20240105,105300,71771340,992,992,992,992,6
|
|
20240105,105200,71765388,991,991,991,991,0
|
|
20240105,105100,71765388,991,991,991,991,0
|
|
20240105,105000,71765388,991,991,991,991,6
|
|
20240105,104900,71759442,991,991,991,991,6
|
|
20240105,104800,71753496,991,991,991,991,0
|
|
20240105,104700,71753496,991,992,992,991,21
|
|
20240105,104600,71732684,992,992,992,992,1
|
|
20240105,104500,71731692,989,989,989,989,1
|
|
20240105,104400,71730703,992,991,992,991,6
|
|
20240105,104300,71724755,988,988,988,988,1
|
|
20240105,104200,71723767,988,988,988,988,0
|
|
20240105,104100,71723767,988,988,988,988,1
|
|
20240105,104000,71722779,988,988,988,988,0
|
|
20240105,103900,71722779,988,991,991,988,2001
|
|
20240105,103800,69744958,990,991,991,990,2583
|
|
20240105,103700,67187605,991,991,991,991,7
|
|
20240105,103600,67180668,991,991,991,991,0
|
|
20240105,103500,67180668,991,991,991,991,0
|
|
20240105,103400,67180668,991,991,992,991,883
|
|
20240105,103300,66305047,991,990,991,990,700
|
|
20240105,103200,65611547,990,990,990,990,0
|
|
20240105,103100,65611547,990,990,990,990,0
|
|
20240105,103000,65611547,990,990,990,990,0
|
|
20240105,102900,65611547,990,990,990,990,0
|
|
20240105,102800,65611547,990,990,990,990,1000
|
|
20240105,102700,64621547,990,992,992,990,4090
|
|
20240105,102600,60570278,993,992,993,992,117
|
|
20240105,102500,60454207,993,994,994,993,71
|
|
20240105,102400,60383664,995,995,995,995,1000
|
|
20240105,102300,59388664,995,995,996,995,302
|
|
20240105,102200,59088172,995,992,995,992,933
|
|
20240105,102100,58162067,990,991,991,990,30
|
|
20240105,102000,58132363,991,991,991,991,0
|
|
20240105,101900,58132363,991,991,991,991,510
|
|
20240105,101800,57626953,991,991,991,991,0
|
|
20240105,101700,57626953,991,990,991,990,2
|
|
20240105,101600,57624972,991,990,991,990,2735
|
|
20240105,101500,54917210,990,989,990,989,146
|
|
20240105,101400,54772679,989,989,989,989,0
|
|
20240105,101300,54772679,989,989,989,989,100
|
|
20240105,101200,54673779,989,989,989,989,0
|
|
20240105,101100,54673779,989,989,989,989,0
|
|
20240105,101000,54673779,989,989,989,989,0
|
|
20240105,100900,54673779,989,989,989,989,241
|
|
20240105,100800,54435430,989,990,990,989,33
|
|
20240105,100700,54402765,989,989,989,989,50
|
|
20240105,100600,54353315,990,990,990,990,0
|
|
20240105,100500,54353315,990,990,990,990,0
|
|
20240105,100400,54353315,990,989,990,989,5
|
|
20240105,100300,54348367,986,988,988,986,1514
|
|
20240105,100200,52855557,986,986,986,986,0
|
|
20240105,100100,52855557,986,989,989,986,1001
|
|
20240105,100000,51867204,989,988,989,988,43
|
|
20240105,095900,51824700,989,989,989,989,9
|
|
20240105,095800,51815799,989,989,989,988,52
|
|
20240105,095700,51764372,988,988,988,988,0
|
|
20240105,095600,51764372,988,988,988,988,0
|
|
20240105,095500,51764372,988,988,988,988,538
|
|
20240105,095400,51232828,989,990,990,989,434
|
|
20240105,095300,50803592,990,990,990,990,1
|
|
20240105,095200,50802602,989,989,990,989,1121
|
|
20240105,095100,49693932,989,989,989,989,0
|
|
20240105,095000,49693932,989,989,989,989,0
|
|
20240105,094900,49693932,989,990,990,989,19
|
|
20240105,094800,49675132,990,990,990,990,0
|
|
20240105,094700,49675132,990,990,990,990,1
|
|
20240105,094600,49674142,990,990,990,990,885
|
|
20240105,094500,48797992,991,991,991,991,53
|
|
20240105,094400,48745469,992,994,994,991,152
|
|
20240105,094300,48594580,995,995,995,995,828
|
|
20240105,094200,47770720,995,995,995,994,313
|
|
20240105,094100,47459588,995,995,995,995,1
|
|
20240105,094000,47458593,995,993,995,993,14
|
|
20240105,093900,47444667,995,990,995,990,2734
|
|
20240105,093800,44731254,990,989,990,989,17
|
|
20240105,093700,44714433,989,990,990,989,33
|
|
20240105,093600,44681765,990,989,990,989,3
|
|
20240105,093500,44678796,985,985,985,985,0
|
|
20240105,093400,44678796,985,985,985,985,0
|
|
20240105,093300,44678796,985,986,986,985,558
|
|
20240105,093200,44128698,986,986,986,986,478
|
|
20240105,093100,43657390,987,987,987,987,103
|
|
20240105,093000,43555729,987,988,988,986,122
|
|
20240105,092900,43435339,988,988,988,988,18
|
|
20240105,092800,43417555,986,986,986,986,707
|
|
20240105,092700,42720453,986,986,986,986,0
|
|
20240105,092600,42720453,986,986,986,986,1
|
|
20240105,092500,42719467,986,986,986,986,7
|
|
20240105,092400,42712565,986,985,986,985,19
|
|
20240105,092300,42693841,985,986,986,985,696
|
|
20240105,092200,42007780,986,987,987,986,137
|
|
20240105,092100,41872693,988,988,988,988,0
|
|
20240105,092000,41872693,988,988,988,988,1
|
|
20240105,091900,41871705,986,986,986,986,0
|
|
20240105,091800,41871705,986,987,987,986,300
|
|
20240105,091700,41575796,988,988,988,988,0
|
|
20240105,091600,41575796,988,988,988,988,1471
|
|
20240105,091500,40122448,987,987,987,987,1021
|
|
20240105,091400,39114721,988,989,989,988,2122
|
|
20240105,091300,37018182,988,989,989,988,3765
|
|
20240105,091200,33295913,990,991,991,989,4900
|
|
20240105,091100,28445104,992,995,995,992,410
|
|
20240105,091000,28037675,995,995,995,995,851
|
|
20240105,090900,27190930,995,992,995,992,3080
|
|
20240105,090800,24128849,993,993,993,993,0
|
|
20240105,090700,24128849,993,991,993,991,144
|
|
20240105,090600,23986057,991,988,991,988,705
|
|
20240105,090500,23289506,988,988,988,988,2089
|
|
20240105,090400,21225574,988,988,988,988,999
|
|
20240105,090300,20238562,988,988,988,988,0
|
|
20240105,090200,20238562,988,988,988,988,1
|
|
20240105,090100,20237574,988,989,989,988,5
|
|
20240105,090000,20232630,990,990,990,990,20437
|