725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,210200,173804924,995,995,995,995,1361
|
|
20240108,210100,173804924,995,995,995,995,0
|
|
20240108,210000,173804924,995,995,995,995,0
|
|
20240108,205900,173804924,995,995,995,995,0
|
|
20240108,205800,173804924,995,995,995,995,0
|
|
20240108,205700,173804924,995,995,995,995,0
|
|
20240108,205600,173804924,995,995,995,995,0
|
|
20240108,205500,173804924,995,995,995,995,0
|
|
20240108,205400,173804924,995,995,995,995,0
|
|
20240108,205300,173804924,995,995,995,995,0
|
|
20240108,205200,173804924,995,995,995,995,0
|
|
20240108,205100,173804924,995,995,995,995,0
|
|
20240108,205000,173804924,995,995,995,995,0
|
|
20240108,204900,173804924,995,995,995,995,0
|
|
20240108,204800,173804924,995,995,995,995,0
|
|
20240108,204700,173804924,995,995,995,995,0
|
|
20240108,204600,173804924,995,995,995,995,0
|
|
20240108,204500,173804924,995,995,995,995,0
|
|
20240108,204400,173804924,995,995,995,995,0
|
|
20240108,204300,173804924,995,995,995,995,0
|
|
20240108,204200,173804924,995,995,995,995,0
|
|
20240108,204100,173804924,995,995,995,995,0
|
|
20240108,204000,173804924,995,995,995,995,0
|
|
20240108,203900,173804924,995,995,995,995,0
|
|
20240108,203800,173804924,995,995,995,995,0
|
|
20240108,203700,173804924,995,995,995,995,0
|
|
20240108,203600,173804924,995,995,995,995,0
|
|
20240108,203500,173804924,995,995,995,995,0
|
|
20240108,203400,173804924,995,995,995,995,0
|
|
20240108,203300,173804924,995,995,995,995,0
|
|
20240108,203200,173804924,995,995,995,995,1361
|
|
20240108,203100,173804924,995,995,995,995,0
|
|
20240108,203000,173804924,995,995,995,995,0
|
|
20240108,202900,173804924,995,995,995,995,0
|
|
20240108,202800,173804924,995,995,995,995,0
|
|
20240108,202700,173804924,995,995,995,995,0
|
|
20240108,202600,173804924,995,995,995,995,0
|
|
20240108,202500,173804924,995,995,995,995,0
|
|
20240108,202400,173804924,995,995,995,995,0
|
|
20240108,202300,173804924,995,995,995,995,0
|
|
20240108,202200,173804924,995,995,995,995,0
|
|
20240108,202100,173804924,995,995,995,995,0
|
|
20240108,202000,173804924,995,995,995,995,0
|
|
20240108,201900,173804924,995,995,995,995,0
|
|
20240108,201800,173804924,995,995,995,995,0
|
|
20240108,201700,173804924,995,995,995,995,0
|
|
20240108,201600,173804924,995,995,995,995,0
|
|
20240108,201500,173804924,995,995,995,995,0
|
|
20240108,201400,173804924,995,995,995,995,0
|
|
20240108,201300,173804924,995,995,995,995,0
|
|
20240108,201200,173804924,995,995,995,995,0
|
|
20240108,201100,173804924,995,995,995,995,0
|
|
20240108,201000,173804924,995,995,995,995,0
|
|
20240108,200900,173804924,995,995,995,995,0
|
|
20240108,200800,173804924,995,995,995,995,0
|
|
20240108,200700,173804924,995,995,995,995,0
|
|
20240108,200600,173804924,995,995,995,995,0
|
|
20240108,200500,173804924,995,995,995,995,0
|
|
20240108,200400,173804924,995,995,995,995,0
|
|
20240108,200300,173804924,995,995,995,995,0
|
|
20240108,200200,173804924,995,995,995,995,1361
|
|
20240108,200100,173804924,995,995,995,995,0
|
|
20240108,200000,173804924,995,995,995,995,0
|
|
20240108,195900,173804924,995,995,995,995,0
|
|
20240108,195800,173804924,995,995,995,995,0
|
|
20240108,195700,173804924,995,995,995,995,0
|
|
20240108,195600,173804924,995,995,995,995,0
|
|
20240108,195500,173804924,995,995,995,995,0
|
|
20240108,195400,173804924,995,995,995,995,0
|
|
20240108,195300,173804924,995,995,995,995,0
|
|
20240108,195200,173804924,995,995,995,995,0
|
|
20240108,195100,173804924,995,995,995,995,0
|
|
20240108,195000,173804924,995,995,995,995,0
|
|
20240108,194900,173804924,995,995,995,995,0
|
|
20240108,194800,173804924,995,995,995,995,0
|
|
20240108,194700,173804924,995,995,995,995,0
|
|
20240108,194600,173804924,995,995,995,995,0
|
|
20240108,194500,173804924,995,995,995,995,0
|
|
20240108,194400,173804924,995,995,995,995,0
|
|
20240108,194300,173804924,995,995,995,995,0
|
|
20240108,194200,173804924,995,995,995,995,0
|
|
20240108,194100,173804924,995,995,995,995,0
|
|
20240108,194000,173804924,995,995,995,995,0
|
|
20240108,193900,173804924,995,995,995,995,0
|
|
20240108,193800,173804924,995,995,995,995,0
|
|
20240108,193700,173804924,995,995,995,995,0
|
|
20240108,193600,173804924,995,995,995,995,0
|
|
20240108,193500,173804924,995,995,995,995,0
|
|
20240108,193400,173804924,995,995,995,995,0
|
|
20240108,193300,173804924,995,995,995,995,0
|
|
20240108,193200,173804924,995,995,995,995,1361
|
|
20240108,193100,173804924,995,995,995,995,0
|
|
20240108,193000,173804924,995,995,995,995,0
|
|
20240108,192900,173804924,995,995,995,995,0
|
|
20240108,192800,173804924,995,995,995,995,0
|
|
20240108,192700,173804924,995,995,995,995,0
|
|
20240108,192600,173804924,995,995,995,995,0
|
|
20240108,192500,173804924,995,995,995,995,0
|
|
20240108,192400,173804924,995,995,995,995,0
|
|
20240108,192300,173804924,995,995,995,995,0
|
|
20240108,192200,173804924,995,995,995,995,0
|
|
20240108,192100,173804924,995,995,995,995,0
|
|
20240108,192000,173804924,995,995,995,995,0
|
|
20240108,191900,173804924,995,995,995,995,0
|
|
20240108,191800,173804924,995,995,995,995,0
|
|
20240108,191700,173804924,995,995,995,995,0
|
|
20240108,191600,173804924,995,995,995,995,0
|
|
20240108,191500,173804924,995,995,995,995,0
|
|
20240108,191400,173804924,995,995,995,995,0
|
|
20240108,191300,173804924,995,995,995,995,0
|
|
20240108,191200,173804924,995,995,995,995,0
|
|
20240108,191100,173804924,995,995,995,995,0
|
|
20240108,191000,173804924,995,995,995,995,0
|
|
20240108,190900,173804924,995,995,995,995,0
|
|
20240108,190800,173804924,995,995,995,995,0
|
|
20240108,190700,173804924,995,995,995,995,0
|
|
20240108,190600,173804924,995,995,995,995,0
|
|
20240108,190500,173804924,995,995,995,995,0
|
|
20240108,190400,173804924,995,995,995,995,0
|
|
20240108,190300,173804924,995,995,995,995,0
|
|
20240108,190200,173804924,995,995,995,995,1361
|
|
20240108,190100,173804924,995,995,995,995,0
|
|
20240108,190000,173804924,995,995,995,995,0
|
|
20240108,185900,173804924,995,995,995,995,0
|
|
20240108,185800,173804924,995,995,995,995,0
|
|
20240108,185700,173804924,995,995,995,995,0
|
|
20240108,185600,173804924,995,995,995,995,0
|
|
20240108,185500,173804924,995,995,995,995,0
|
|
20240108,185400,173804924,995,995,995,995,0
|
|
20240108,185300,173804924,995,995,995,995,0
|
|
20240108,185200,173804924,995,995,995,995,0
|
|
20240108,185100,173804924,995,995,995,995,0
|
|
20240108,185000,173804924,995,995,995,995,0
|
|
20240108,184900,173804924,995,995,995,995,0
|
|
20240108,184800,173804924,995,995,995,995,0
|
|
20240108,184700,173804924,995,995,995,995,0
|
|
20240108,184600,173804924,995,995,995,995,0
|
|
20240108,184500,173804924,995,995,995,995,0
|
|
20240108,184400,173804924,995,995,995,995,0
|
|
20240108,184300,173804924,995,995,995,995,0
|
|
20240108,184200,173804924,995,995,995,995,0
|
|
20240108,184100,173804924,995,995,995,995,0
|
|
20240108,184000,173804924,995,995,995,995,0
|
|
20240108,183900,173804924,995,995,995,995,0
|
|
20240108,183800,173804924,995,995,995,995,0
|
|
20240108,183700,173804924,995,995,995,995,0
|
|
20240108,183600,173804924,995,995,995,995,0
|
|
20240108,183500,173804924,995,995,995,995,0
|
|
20240108,183400,173804924,995,995,995,995,0
|
|
20240108,183300,173804924,995,995,995,995,0
|
|
20240108,183200,173804924,995,995,995,995,1361
|
|
20240108,183100,173804924,995,995,995,995,0
|
|
20240108,183000,173804924,995,995,995,995,0
|
|
20240108,182900,173804924,995,995,995,995,0
|
|
20240108,182800,173804924,995,995,995,995,0
|
|
20240108,182700,173804924,995,995,995,995,0
|
|
20240108,182600,173804924,995,995,995,995,0
|
|
20240108,182500,173804924,995,995,995,995,0
|
|
20240108,182400,173804924,995,995,995,995,0
|
|
20240108,182300,173804924,995,995,995,995,0
|
|
20240108,182200,173804924,995,995,995,995,0
|
|
20240108,182100,173804924,995,995,995,995,0
|
|
20240108,182000,173804924,995,995,995,995,0
|
|
20240108,181900,173804924,995,995,995,995,0
|
|
20240108,181800,173804924,995,995,995,995,0
|
|
20240108,181700,173804924,995,995,995,995,0
|
|
20240108,181600,173804924,995,995,995,995,0
|
|
20240108,181500,173804924,995,995,995,995,0
|
|
20240108,181400,173804924,995,995,995,995,0
|
|
20240108,181300,173804924,995,995,995,995,0
|
|
20240108,181200,173804924,995,995,995,995,0
|
|
20240108,181100,173804924,995,995,995,995,0
|
|
20240108,181000,173804924,995,995,995,995,0
|
|
20240108,180900,173804924,995,995,995,995,0
|
|
20240108,180800,173804924,995,995,995,995,0
|
|
20240108,180700,173804924,995,995,995,995,0
|
|
20240108,180600,173804924,995,995,995,995,0
|
|
20240108,180500,173804924,995,995,995,995,0
|
|
20240108,180400,173804924,995,995,995,995,0
|
|
20240108,180300,173804924,995,995,995,995,0
|
|
20240108,180200,173804924,995,995,995,995,1361
|
|
20240108,180100,173804924,995,995,995,995,0
|
|
20240108,180000,173804924,995,995,995,995,0
|
|
20240108,175900,173804924,995,995,995,995,0
|
|
20240108,175800,173804924,995,995,995,995,0
|
|
20240108,175700,173804924,995,995,995,995,0
|
|
20240108,175600,173804924,995,995,995,995,0
|
|
20240108,175500,173804924,995,995,995,995,0
|
|
20240108,175400,173804924,995,995,995,995,0
|
|
20240108,175300,173804924,995,995,995,995,0
|
|
20240108,175200,173804924,995,995,995,995,0
|
|
20240108,175100,173804924,995,995,995,995,0
|
|
20240108,175000,173804924,995,995,995,995,0
|
|
20240108,174900,173804924,995,995,995,995,0
|
|
20240108,174800,173804924,995,995,995,995,0
|
|
20240108,174700,173804924,995,995,995,995,0
|
|
20240108,174600,173804924,995,995,995,995,0
|
|
20240108,174500,173804924,995,995,995,995,0
|
|
20240108,174400,173804924,995,995,995,995,0
|
|
20240108,174300,173804924,995,995,995,995,0
|
|
20240108,174200,173804924,995,995,995,995,0
|
|
20240108,174100,173804924,995,995,995,995,0
|
|
20240108,174000,173804924,995,995,995,995,0
|
|
20240108,173900,173804924,995,995,995,995,0
|
|
20240108,173800,173804924,995,995,995,995,0
|
|
20240108,173700,173804924,995,995,995,995,0
|
|
20240108,173600,173804924,995,995,995,995,0
|
|
20240108,173500,173804924,995,995,995,995,0
|
|
20240108,173400,173804924,995,995,995,995,0
|
|
20240108,173300,173804924,995,995,995,995,0
|
|
20240108,173200,173804924,995,995,995,995,1361
|
|
20240108,173100,173804924,995,995,995,995,0
|
|
20240108,173000,173804924,995,995,995,995,0
|
|
20240108,172900,173804924,995,995,995,995,0
|
|
20240108,172800,173804924,995,995,995,995,0
|
|
20240108,172700,173804924,995,995,995,995,0
|
|
20240108,172600,173804924,995,995,995,995,0
|
|
20240108,172500,173804924,995,995,995,995,0
|
|
20240108,172400,173804924,995,995,995,995,0
|
|
20240108,172300,173804924,995,995,995,995,0
|
|
20240108,172200,173804924,995,995,995,995,0
|
|
20240108,172100,173804924,995,995,995,995,0
|
|
20240108,172000,173804924,995,995,995,995,0
|
|
20240108,171900,173804924,995,995,995,995,0
|
|
20240108,171800,173804924,995,995,995,995,0
|
|
20240108,171700,173804924,995,995,995,995,0
|
|
20240108,171600,173804924,995,995,995,995,0
|
|
20240108,171500,173804924,995,995,995,995,0
|
|
20240108,171400,173804924,995,995,995,995,0
|
|
20240108,171300,173804924,995,995,995,995,0
|
|
20240108,171200,173804924,995,995,995,995,0
|
|
20240108,171100,173804924,995,995,995,995,0
|
|
20240108,171000,173804924,995,995,995,995,0
|
|
20240108,170900,173804924,995,995,995,995,0
|
|
20240108,170800,173804924,995,995,995,995,0
|
|
20240108,170700,173804924,995,995,995,995,0
|
|
20240108,170600,173804924,995,995,995,995,0
|
|
20240108,170500,173804924,995,995,995,995,0
|
|
20240108,170400,173804924,995,995,995,995,0
|
|
20240108,170300,173804924,995,995,995,995,0
|
|
20240108,170200,173804924,995,995,995,995,1361
|
|
20240108,170100,173804924,995,995,995,995,0
|
|
20240108,170000,173804924,995,995,995,995,0
|
|
20240108,165900,173804924,995,995,995,995,0
|
|
20240108,165800,173804924,995,995,995,995,0
|
|
20240108,165700,173804924,995,995,995,995,0
|
|
20240108,165600,173804924,995,995,995,995,0
|
|
20240108,165500,173804924,995,995,995,995,0
|
|
20240108,165400,173804924,995,995,995,995,0
|
|
20240108,165300,173804924,995,995,995,995,0
|
|
20240108,165200,173804924,995,995,995,995,0
|
|
20240108,165100,173804924,995,995,995,995,0
|
|
20240108,165000,173804924,995,995,995,995,0
|
|
20240108,164900,173804924,995,995,995,995,0
|
|
20240108,164800,173804924,995,995,995,995,0
|
|
20240108,164700,173804924,995,995,995,995,0
|
|
20240108,164600,173804924,995,995,995,995,0
|
|
20240108,164500,173804924,995,995,995,995,0
|
|
20240108,164400,173804924,995,995,995,995,0
|
|
20240108,164300,173804924,995,995,995,995,0
|
|
20240108,164200,173804924,995,995,995,995,0
|
|
20240108,164100,173804924,995,995,995,995,0
|
|
20240108,164000,173804924,995,995,995,995,0
|
|
20240108,163900,173804924,995,995,995,995,0
|
|
20240108,163800,173804924,995,995,995,995,0
|
|
20240108,163700,173804924,995,995,995,995,0
|
|
20240108,163600,173804924,995,995,995,995,0
|
|
20240108,163500,173804924,995,995,995,995,0
|
|
20240108,163400,173804924,995,995,995,995,0
|
|
20240108,163300,173804924,995,995,995,995,0
|
|
20240108,163200,173804924,995,995,995,995,1361
|
|
20240108,163100,173804924,995,995,995,995,0
|
|
20240108,163000,173804924,995,995,995,995,0
|
|
20240108,162900,173804924,995,995,995,995,0
|
|
20240108,162800,173804924,995,995,995,995,0
|
|
20240108,162700,173804924,995,995,995,995,0
|
|
20240108,162600,173804924,995,995,995,995,0
|
|
20240108,162500,173804924,995,995,995,995,0
|
|
20240108,162400,173804924,995,995,995,995,0
|
|
20240108,162300,173804924,995,995,995,995,0
|
|
20240108,162200,173804924,995,995,995,995,0
|
|
20240108,162100,173804924,995,995,995,995,0
|
|
20240108,162000,173804924,995,995,995,995,0
|
|
20240108,161900,173804924,995,995,995,995,0
|
|
20240108,161800,173804924,995,995,995,995,0
|
|
20240108,161700,173804924,995,995,995,995,0
|
|
20240108,161600,173804924,995,995,995,995,0
|
|
20240108,161500,173804924,995,995,995,995,0
|
|
20240108,161400,173804924,995,995,995,995,0
|
|
20240108,161300,173804924,995,995,995,995,0
|
|
20240108,161200,173804924,995,995,995,995,0
|
|
20240108,161100,173804924,995,995,995,995,0
|
|
20240108,161000,173804924,995,995,995,995,0
|
|
20240108,160900,173804924,995,995,995,995,0
|
|
20240108,160800,173804924,995,995,995,995,0
|
|
20240108,160700,173804924,995,995,995,995,0
|
|
20240108,160600,173804924,995,995,995,995,0
|
|
20240108,160500,173804924,995,995,995,995,0
|
|
20240108,160400,173804924,995,995,995,995,0
|
|
20240108,160300,173804924,995,995,995,995,0
|
|
20240108,160200,173804924,995,995,995,995,1361
|
|
20240108,160100,173804924,995,995,995,995,0
|
|
20240108,160000,173804924,995,995,995,995,0
|
|
20240108,155900,173804924,995,995,995,995,0
|
|
20240108,155800,173804924,995,995,995,995,0
|
|
20240108,155700,173804924,995,995,995,995,0
|
|
20240108,155600,173804924,995,995,995,995,0
|
|
20240108,155500,173804924,995,995,995,995,0
|
|
20240108,155400,173804924,995,995,995,995,0
|
|
20240108,155300,173804924,995,995,995,995,0
|
|
20240108,155200,173804924,995,995,995,995,0
|
|
20240108,155100,173804924,995,995,995,995,0
|
|
20240108,155000,173804924,995,995,995,995,0
|
|
20240108,154900,173804924,995,995,995,995,0
|
|
20240108,154800,173804924,995,995,995,995,0
|
|
20240108,154700,173804924,995,995,995,995,0
|
|
20240108,154600,173804924,995,995,995,995,0
|
|
20240108,154500,173804924,995,995,995,995,0
|
|
20240108,154400,173804924,995,995,995,995,0
|
|
20240108,154300,173804924,995,995,995,995,0
|
|
20240108,154200,173804924,995,995,995,995,0
|
|
20240108,154100,173804924,995,995,995,995,0
|
|
20240108,154000,173804924,995,995,995,995,0
|
|
20240108,153900,173804924,995,995,995,995,0
|
|
20240108,153800,173804924,995,995,995,995,0
|
|
20240108,153700,173804924,995,995,995,995,0
|
|
20240108,153600,173804924,995,995,995,995,0
|
|
20240108,153500,173804924,995,995,995,995,0
|
|
20240108,153400,173804924,995,995,995,995,0
|
|
20240108,153300,173804924,995,995,995,995,0
|
|
20240108,153200,173804924,995,995,995,995,1361
|
|
20240108,153100,173804924,995,995,995,995,0
|
|
20240108,153000,173804924,995,995,995,995,1361
|
|
20240108,152900,172450729,993,993,993,993,0
|
|
20240108,152800,172450729,993,993,993,993,0
|
|
20240108,152700,172450729,993,993,993,993,0
|
|
20240108,152600,172450729,993,993,993,993,0
|
|
20240108,152500,172450729,993,993,993,993,0
|
|
20240108,152400,172450729,993,993,993,993,0
|
|
20240108,152300,172450729,993,993,993,993,0
|
|
20240108,152200,172450729,993,993,993,993,0
|
|
20240108,152100,172450729,993,993,993,993,0
|
|
20240108,152000,172450729,993,993,993,993,0
|
|
20240108,151900,172450729,993,993,993,993,0
|
|
20240108,151800,172450729,993,993,993,993,5
|
|
20240108,151700,172445764,992,991,992,991,102
|
|
20240108,151600,172344584,992,993,994,992,61
|
|
20240108,151500,172284011,993,993,993,993,0
|
|
20240108,151400,172284011,993,992,993,991,9827
|
|
20240108,151300,162536115,991,991,991,991,0
|
|
20240108,151200,162536115,991,991,991,991,411
|
|
20240108,151100,162128814,991,991,991,991,5010
|
|
20240108,151000,157163904,990,990,990,990,0
|
|
20240108,150900,157163904,990,990,990,990,10
|
|
20240108,150800,157154004,990,990,990,990,2071
|
|
20240108,150700,155103714,990,990,990,990,2
|
|
20240108,150600,155101734,987,987,987,987,0
|
|
20240108,150500,155101734,987,987,987,987,0
|
|
20240108,150400,155101734,987,987,987,987,0
|
|
20240108,150300,155101734,987,989,989,987,2001
|
|
20240108,150200,153126356,989,989,989,989,0
|
|
20240108,150100,153126356,989,989,989,989,0
|
|
20240108,150000,153126356,989,988,989,988,41
|
|
20240108,145900,153085840,989,989,989,989,0
|
|
20240108,145800,153085840,989,989,989,989,0
|
|
20240108,145700,153085840,989,989,989,989,890
|
|
20240108,145600,152205630,989,989,989,989,0
|
|
20240108,145500,152205630,989,989,989,989,0
|
|
20240108,145400,152205630,989,989,989,989,0
|
|
20240108,145300,152205630,989,989,989,989,100
|
|
20240108,145200,152106730,987,987,987,987,0
|
|
20240108,145100,152106730,987,987,987,987,0
|
|
20240108,145000,152106730,987,987,987,987,22
|
|
20240108,144900,152085016,989,989,989,989,9
|
|
20240108,144800,152076115,987,988,988,987,1655
|
|
20240108,144700,150441810,989,989,989,989,0
|
|
20240108,144600,150441810,989,989,989,989,1
|
|
20240108,144500,150440821,989,989,989,989,0
|
|
20240108,144400,150440821,989,989,989,989,15
|
|
20240108,144300,150425986,989,989,989,989,0
|
|
20240108,144200,150425986,989,989,989,989,0
|
|
20240108,144100,150425986,989,989,989,989,996
|
|
20240108,144000,149440942,988,988,988,988,1
|
|
20240108,143900,149439954,989,989,989,989,0
|
|
20240108,143800,149439954,989,989,989,989,0
|
|
20240108,143700,149439954,989,989,989,989,3
|
|
20240108,143600,149436987,989,989,989,989,0
|
|
20240108,143500,149436987,989,988,989,988,1715
|
|
20240108,143400,147741516,988,988,988,988,0
|
|
20240108,143300,147741516,988,988,988,988,0
|
|
20240108,143200,147741516,988,988,988,988,17
|
|
20240108,143100,147724720,988,989,989,988,125
|
|
20240108,143000,147601195,988,989,989,988,1000
|
|
20240108,142900,146612873,990,990,990,990,0
|
|
20240108,142800,146612873,990,990,990,990,0
|
|
20240108,142700,146612873,990,990,990,990,0
|
|
20240108,142600,146612873,990,990,990,990,0
|
|
20240108,142500,146612873,990,990,990,990,1
|
|
20240108,142400,146611883,989,989,989,989,0
|
|
20240108,142300,146611883,989,989,989,989,50
|
|
20240108,142200,146562433,989,989,989,989,0
|
|
20240108,142100,146562433,989,989,989,989,950
|
|
20240108,142000,145622883,990,990,990,990,10
|
|
20240108,141900,145612983,990,990,990,990,51
|
|
20240108,141800,145562493,990,990,990,990,0
|
|
20240108,141700,145562493,990,990,990,990,0
|
|
20240108,141600,145562493,990,990,990,990,0
|
|
20240108,141500,145562493,990,990,990,990,9
|
|
20240108,141400,145553583,990,990,990,990,30
|
|
20240108,141300,145523883,991,991,991,991,0
|
|
20240108,141200,145523883,991,991,991,991,0
|
|
20240108,141100,145523883,991,991,991,991,0
|
|
20240108,141000,145523883,991,991,991,991,70
|
|
20240108,140900,145454513,990,990,990,990,270
|
|
20240108,140800,145187213,990,990,990,990,0
|
|
20240108,140700,145187213,990,990,990,990,0
|
|
20240108,140600,145187213,990,990,990,990,230
|
|
20240108,140500,144959513,990,990,990,990,0
|
|
20240108,140400,144959513,990,990,990,990,0
|
|
20240108,140300,144959513,990,990,990,990,0
|
|
20240108,140200,144959513,990,990,990,990,0
|
|
20240108,140100,144959513,990,990,990,990,90
|
|
20240108,140000,144870413,990,990,990,990,10
|
|
20240108,135900,144860513,990,990,990,990,0
|
|
20240108,135800,144860513,990,990,990,990,0
|
|
20240108,135700,144860513,990,990,990,990,150
|
|
20240108,135600,144712013,991,991,991,991,0
|
|
20240108,135500,144712013,991,991,991,991,1
|
|
20240108,135400,144711022,990,990,990,990,30
|
|
20240108,135300,144681322,990,990,990,990,0
|
|
20240108,135200,144681322,990,990,990,990,240
|
|
20240108,135100,144443722,990,990,990,990,0
|
|
20240108,135000,144443722,990,990,990,990,1
|
|
20240108,134900,144442732,990,990,990,990,0
|
|
20240108,134800,144442732,990,990,990,990,0
|
|
20240108,134700,144442732,990,990,990,990,15
|
|
20240108,134600,144427882,992,992,992,992,3
|
|
20240108,134500,144424906,992,992,992,992,0
|
|
20240108,134400,144424906,992,991,992,991,1933
|
|
20240108,134300,142509293,990,990,990,990,225
|
|
20240108,134200,142286543,990,990,990,990,1
|
|
20240108,134100,142285553,990,990,990,990,1
|
|
20240108,134000,142284563,989,989,989,989,0
|
|
20240108,133900,142284563,989,989,989,989,6
|
|
20240108,133800,142278629,991,991,991,991,16
|
|
20240108,133700,142262773,990,990,990,990,0
|
|
20240108,133600,142262773,990,990,990,990,0
|
|
20240108,133500,142262773,990,990,990,990,0
|
|
20240108,133400,142262773,990,990,990,990,0
|
|
20240108,133300,142262773,990,990,990,990,155
|
|
20240108,133200,142109323,990,990,990,990,0
|
|
20240108,133100,142109323,990,990,990,990,200
|
|
20240108,133000,141911323,988,988,988,988,1
|
|
20240108,132900,141910335,990,990,990,990,0
|
|
20240108,132800,141910335,990,990,990,990,0
|
|
20240108,132700,141910335,990,990,990,990,100
|
|
20240108,132600,141811335,990,990,990,990,0
|
|
20240108,132500,141811335,990,990,990,990,4
|
|
20240108,132400,141807375,990,990,990,990,4
|
|
20240108,132300,141803415,991,991,991,991,0
|
|
20240108,132200,141803415,991,991,991,991,0
|
|
20240108,132100,141803415,991,991,991,991,1
|
|
20240108,132000,141802424,988,988,988,988,0
|
|
20240108,131900,141802424,988,988,988,988,0
|
|
20240108,131800,141802424,988,988,988,988,5
|
|
20240108,131700,141797484,991,990,991,990,3
|
|
20240108,131600,141794513,988,988,988,988,0
|
|
20240108,131500,141794513,988,988,988,988,0
|
|
20240108,131400,141794513,988,988,988,988,0
|
|
20240108,131300,141794513,988,988,988,988,339
|
|
20240108,131200,141459581,988,988,988,988,0
|
|
20240108,131100,141459581,988,988,988,988,1
|
|
20240108,131000,141458593,988,988,988,988,0
|
|
20240108,130900,141458593,988,988,988,988,350
|
|
20240108,130800,141112793,988,988,988,988,0
|
|
20240108,130700,141112793,988,988,988,988,30
|
|
20240108,130600,141083153,990,990,990,990,0
|
|
20240108,130500,141083153,990,990,990,990,0
|
|
20240108,130400,141083153,990,990,990,990,500
|
|
20240108,130300,140588153,991,991,991,991,3
|
|
20240108,130200,140585180,991,991,991,991,12
|
|
20240108,130100,140573288,991,991,991,991,0
|
|
20240108,130000,140573288,991,991,991,991,0
|
|
20240108,125900,140573288,991,991,991,991,104
|
|
20240108,125800,140470224,988,988,988,988,0
|
|
20240108,125700,140470224,988,990,990,988,101
|
|
20240108,125600,140370423,991,991,991,991,0
|
|
20240108,125500,140370423,991,991,991,991,2
|
|
20240108,125400,140368441,992,991,992,991,16770
|
|
20240108,125300,123749370,991,991,991,991,0
|
|
20240108,125200,123749370,991,991,991,991,0
|
|
20240108,125100,123749370,991,991,991,991,0
|
|
20240108,125000,123749370,991,991,991,991,504
|
|
20240108,124900,123249906,990,990,990,990,100
|
|
20240108,124800,123150906,988,988,988,988,0
|
|
20240108,124700,123150906,988,988,988,988,16
|
|
20240108,124600,123135098,991,991,991,991,2
|
|
20240108,124500,123133116,988,990,991,988,175
|
|
20240108,124400,122959704,991,991,991,991,0
|
|
20240108,124300,122959704,991,991,991,991,0
|
|
20240108,124200,122959704,991,991,991,991,0
|
|
20240108,124100,122959704,991,991,991,991,2
|
|
20240108,124000,122957722,991,991,991,991,50
|
|
20240108,123900,122908172,989,990,990,989,46
|
|
20240108,123800,122862677,990,990,990,990,9
|
|
20240108,123700,122853767,990,990,990,990,377
|
|
20240108,123600,122480537,991,990,991,990,458
|
|
20240108,123500,122026758,990,990,990,990,39
|
|
20240108,123400,121988148,990,990,990,990,1503
|
|
20240108,123300,120500178,989,989,989,989,0
|
|
20240108,123200,120500178,989,989,989,989,0
|
|
20240108,123100,120500178,989,989,989,989,0
|
|
20240108,123000,120500178,989,989,989,989,0
|
|
20240108,122900,120500178,989,989,989,989,2
|
|
20240108,122800,120498200,990,988,990,988,161
|
|
20240108,122700,120339114,988,988,988,988,1
|
|
20240108,122600,120338126,986,986,986,986,0
|
|
20240108,122500,120338126,986,986,986,986,0
|
|
20240108,122400,120338126,986,986,986,986,0
|
|
20240108,122300,120338126,986,986,986,986,0
|
|
20240108,122200,120338126,986,988,988,986,50
|
|
20240108,122100,120288809,990,990,990,990,0
|
|
20240108,122000,120288809,990,990,990,990,100
|
|
20240108,121900,120189809,990,990,990,990,420
|
|
20240108,121800,119774009,990,990,990,990,0
|
|
20240108,121700,119774009,990,990,990,990,0
|
|
20240108,121600,119774009,990,990,990,990,100
|
|
20240108,121500,119675009,990,990,990,990,27
|
|
20240108,121400,119648279,990,990,990,990,0
|
|
20240108,121300,119648279,990,990,990,990,5
|
|
20240108,121200,119643329,990,990,990,990,0
|
|
20240108,121100,119643329,990,990,990,990,0
|
|
20240108,121000,119643329,990,990,990,990,507
|
|
20240108,120900,119141399,990,990,990,990,0
|
|
20240108,120800,119141399,990,990,990,990,3000
|
|
20240108,120700,116171399,989,989,989,989,52
|
|
20240108,120600,116119971,990,990,990,990,0
|
|
20240108,120500,116119971,990,990,990,990,0
|
|
20240108,120400,116119971,990,990,990,990,0
|
|
20240108,120300,116119971,990,990,990,990,40
|
|
20240108,120200,116080371,985,985,985,985,0
|
|
20240108,120100,116080371,985,985,985,985,0
|
|
20240108,120000,116080371,985,989,989,985,900
|
|
20240108,115900,115192610,986,986,986,986,0
|
|
20240108,115800,115192610,986,987,987,986,976
|
|
20240108,115700,114230272,988,988,988,988,0
|
|
20240108,115600,114230272,988,989,989,988,287
|
|
20240108,115500,113946706,989,989,989,989,0
|
|
20240108,115400,113946706,989,989,989,989,1
|
|
20240108,115300,113945717,989,989,989,989,1
|
|
20240108,115200,113944728,989,989,989,989,500
|
|
20240108,115100,113450228,989,985,989,985,610
|
|
20240108,115000,112848538,985,988,988,985,73
|
|
20240108,114900,112776625,986,986,986,986,0
|
|
20240108,114800,112776625,986,987,987,986,77
|
|
20240108,114700,112700702,988,989,989,988,4
|
|
20240108,114600,112696747,989,989,989,989,0
|
|
20240108,114500,112696747,989,989,989,989,20
|
|
20240108,114400,112676967,989,989,989,989,0
|
|
20240108,114300,112676967,989,989,989,989,0
|
|
20240108,114200,112676967,989,989,989,989,1
|
|
20240108,114100,112675978,989,989,989,989,0
|
|
20240108,114000,112675978,989,985,989,985,501
|
|
20240108,113900,112182489,985,985,985,985,0
|
|
20240108,113800,112182489,985,985,985,985,1
|
|
20240108,113700,112181504,985,985,985,985,0
|
|
20240108,113600,112181504,985,985,985,985,0
|
|
20240108,113500,112181504,985,985,985,985,0
|
|
20240108,113400,112181504,985,985,985,985,0
|
|
20240108,113300,112181504,985,985,985,985,0
|
|
20240108,113200,112181504,985,985,985,985,0
|
|
20240108,113100,112181504,985,985,985,985,0
|
|
20240108,113000,112181504,985,985,985,985,0
|
|
20240108,112900,112181504,985,989,989,985,1345
|
|
20240108,112800,110856318,986,986,986,986,0
|
|
20240108,112700,110856318,986,986,986,986,0
|
|
20240108,112600,110856318,986,986,986,986,0
|
|
20240108,112500,110856318,986,986,986,986,0
|
|
20240108,112400,110856318,986,986,986,986,0
|
|
20240108,112300,110856318,986,986,986,986,0
|
|
20240108,112200,110856318,986,986,986,986,426
|
|
20240108,112100,110436282,990,990,990,990,10
|
|
20240108,112000,110426382,990,990,990,990,790
|
|
20240108,111900,109644282,986,989,989,986,401
|
|
20240108,111800,109248830,989,990,990,989,11
|
|
20240108,111700,109237941,990,990,990,990,12
|
|
20240108,111600,109226061,990,989,990,989,468
|
|
20240108,111500,108763191,985,985,985,985,0
|
|
20240108,111400,108763191,985,985,985,985,0
|
|
20240108,111300,108763191,985,985,985,985,0
|
|
20240108,111200,108763191,985,985,985,985,0
|
|
20240108,111100,108763191,985,985,985,985,0
|
|
20240108,111000,108763191,985,988,988,985,27
|
|
20240108,110900,108736542,989,989,989,989,2
|
|
20240108,110800,108734564,989,989,989,989,0
|
|
20240108,110700,108734564,989,989,989,989,13
|
|
20240108,110600,108721707,989,988,989,988,5
|
|
20240108,110500,108716764,988,988,988,988,0
|
|
20240108,110400,108716764,988,987,988,987,2969
|
|
20240108,110300,105785581,986,986,986,986,255
|
|
20240108,110200,105534151,986,986,986,986,3326
|
|
20240108,110100,102254715,985,985,985,985,0
|
|
20240108,110000,102254715,985,985,985,985,45
|
|
20240108,105900,102210390,985,985,985,985,70
|
|
20240108,105800,102141440,986,986,986,986,0
|
|
20240108,105700,102141440,986,986,986,986,10
|
|
20240108,105600,102131580,986,986,986,986,10
|
|
20240108,105500,102121720,984,985,985,984,5
|
|
20240108,105400,102116798,986,986,986,986,0
|
|
20240108,105300,102116798,986,986,986,986,20
|
|
20240108,105200,102097078,986,986,986,986,0
|
|
20240108,105100,102097078,986,986,986,986,0
|
|
20240108,105000,102097078,986,986,986,986,2
|
|
20240108,104900,102095106,983,983,983,983,800
|
|
20240108,104800,101308706,983,983,983,983,0
|
|
20240108,104700,101308706,983,983,983,983,1
|
|
20240108,104600,101307723,983,985,985,983,898
|
|
20240108,104500,100423195,983,983,983,983,0
|
|
20240108,104400,100423195,983,983,983,983,0
|
|
20240108,104300,100423195,983,983,983,982,1794
|
|
20240108,104200,98661020,983,984,984,983,1000
|
|
20240108,104100,97677919,984,987,987,984,7327
|
|
20240108,104000,90462251,988,988,988,988,70
|
|
20240108,103900,90393091,989,989,989,989,22
|
|
20240108,103800,90371333,989,989,989,989,27
|
|
20240108,103700,90344630,988,988,988,988,1
|
|
20240108,103600,90343642,989,989,989,989,10
|
|
20240108,103500,90333752,989,989,989,989,18
|
|
20240108,103400,90315950,989,989,989,989,0
|
|
20240108,103300,90315950,989,989,989,989,10
|
|
20240108,103200,90306060,989,989,989,989,3
|
|
20240108,103100,90303093,988,988,988,988,0
|
|
20240108,103000,90303093,988,988,988,988,0
|
|
20240108,102900,90303093,988,988,988,988,2
|
|
20240108,102800,90301117,986,987,987,986,146
|
|
20240108,102700,90157157,987,987,987,987,0
|
|
20240108,102600,90157157,987,987,987,987,0
|
|
20240108,102500,90157157,987,988,989,987,7
|
|
20240108,102400,90150241,988,989,989,988,9
|
|
20240108,102300,90141343,990,990,990,990,40
|
|
20240108,102200,90101743,989,989,989,989,3
|
|
20240108,102100,90098776,985,985,985,985,0
|
|
20240108,102000,90098776,985,988,988,985,1000
|
|
20240108,101900,89113756,989,989,989,989,14
|
|
20240108,101800,89099910,990,988,990,987,3748
|
|
20240108,101700,85397252,985,985,989,985,951
|
|
20240108,101600,84458489,985,985,985,985,0
|
|
20240108,101500,84458489,985,985,985,985,0
|
|
20240108,101400,84458489,985,985,985,985,0
|
|
20240108,101300,84458489,985,985,985,985,0
|
|
20240108,101200,84458489,985,989,989,985,33
|
|
20240108,101100,84425974,985,985,985,985,0
|
|
20240108,101000,84425974,985,985,985,985,0
|
|
20240108,100900,84425974,985,985,985,985,0
|
|
20240108,100800,84425974,985,989,989,985,150
|
|
20240108,100700,84278130,990,990,990,990,50
|
|
20240108,100600,84228630,990,990,990,990,89
|
|
20240108,100500,84140520,990,990,990,990,130
|
|
20240108,100400,84011820,990,990,990,990,0
|
|
20240108,100300,84011820,990,990,990,990,4
|
|
20240108,100200,84007860,990,990,990,990,502
|
|
20240108,100100,83510880,990,989,990,986,698
|
|
20240108,100000,82821675,989,989,989,989,0
|
|
20240108,095900,82821675,989,989,989,989,3
|
|
20240108,095800,82818708,989,989,989,989,53
|
|
20240108,095700,82766291,989,989,989,989,6
|
|
20240108,095600,82760357,987,987,987,987,2
|
|
20240108,095500,82758383,989,989,989,989,1
|
|
20240108,095400,82757394,987,987,987,987,0
|
|
20240108,095300,82757394,987,988,988,987,300
|
|
20240108,095200,82461291,988,988,988,988,0
|
|
20240108,095100,82461291,988,989,989,988,8
|
|
20240108,095000,82453380,989,989,989,989,332
|
|
20240108,094900,82125032,989,989,989,989,0
|
|
20240108,094800,82125032,989,989,989,989,1
|
|
20240108,094700,82124043,989,989,989,989,50
|
|
20240108,094600,82074593,988,981,988,976,10967
|
|
20240108,094500,71335989,980,988,988,980,24026
|
|
20240108,094400,47719345,988,988,988,988,10
|
|
20240108,094300,47709465,989,989,989,989,12
|
|
20240108,094200,47697597,989,989,989,989,3
|
|
20240108,094100,47694630,989,989,989,989,24
|
|
20240108,094000,47670894,989,989,989,989,131
|
|
20240108,093900,47541335,989,989,989,989,788
|
|
20240108,093800,46762003,989,989,989,989,0
|
|
20240108,093700,46762003,989,989,989,989,0
|
|
20240108,093600,46762003,989,989,989,989,380
|
|
20240108,093500,46386183,989,989,989,989,1
|
|
20240108,093400,46385194,989,989,989,989,0
|
|
20240108,093300,46385194,989,989,989,989,0
|
|
20240108,093200,46385194,989,989,989,989,1
|
|
20240108,093100,46384205,989,989,989,989,0
|
|
20240108,093000,46384205,989,989,989,989,0
|
|
20240108,092900,46384205,989,989,989,989,0
|
|
20240108,092800,46384205,989,990,990,989,8
|
|
20240108,092700,46376287,990,990,990,990,6
|
|
20240108,092600,46370347,991,991,991,991,25
|
|
20240108,092500,46345572,991,991,991,991,2
|
|
20240108,092400,46343590,991,991,991,991,11
|
|
20240108,092300,46332689,991,991,991,991,0
|
|
20240108,092200,46332689,991,991,991,991,700
|
|
20240108,092100,45638989,990,990,990,990,270
|
|
20240108,092000,45371689,990,990,990,990,1
|
|
20240108,091900,45370699,991,991,991,991,10
|
|
20240108,091800,45360789,991,990,991,990,1881
|
|
20240108,091700,43496818,990,990,990,990,1927
|
|
20240108,091600,41589088,991,991,991,991,417
|
|
20240108,091500,41175841,990,990,990,990,1596
|
|
20240108,091400,39595801,990,990,990,990,501
|
|
20240108,091300,39099811,990,990,990,990,95
|
|
20240108,091200,39005761,990,985,990,985,1115
|
|
20240108,091100,37903661,985,990,990,985,172
|
|
20240108,091000,37733491,991,991,991,990,1740
|
|
20240108,090900,36009236,987,986,987,985,14083
|
|
20240108,090800,22134795,986,990,990,986,2015
|
|
20240108,090700,20146089,990,990,990,988,9257
|
|
20240108,090600,10987061,990,990,990,990,1202
|
|
20240108,090500,9797081,991,991,991,991,837
|
|
20240108,090400,8967614,991,995,995,991,783
|
|
20240108,090300,8190539,995,997,997,995,3
|
|
20240108,090200,8187551,987,987,987,987,100
|
|
20240108,090100,8088851,990,998,998,987,4280
|
|
20240108,090000,3838393,999,999,999,991,3858
|