724 lines
32 KiB
CSV
724 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,210100,497734075,992,992,992,992,4289
|
|
20240109,210000,497734075,992,992,992,992,0
|
|
20240109,205900,497734075,992,992,992,992,0
|
|
20240109,205800,497734075,992,992,992,992,0
|
|
20240109,205700,497734075,992,992,992,992,0
|
|
20240109,205600,497734075,992,992,992,992,0
|
|
20240109,205500,497734075,992,992,992,992,0
|
|
20240109,205400,497734075,992,992,992,992,0
|
|
20240109,205300,497734075,992,992,992,992,0
|
|
20240109,205200,497734075,992,992,992,992,0
|
|
20240109,205100,497734075,992,992,992,992,0
|
|
20240109,205000,497734075,992,992,992,992,0
|
|
20240109,204900,497734075,992,992,992,992,0
|
|
20240109,204800,497734075,992,992,992,992,0
|
|
20240109,204700,497734075,992,992,992,992,0
|
|
20240109,204600,497734075,992,992,992,992,0
|
|
20240109,204500,497734075,992,992,992,992,0
|
|
20240109,204400,497734075,992,992,992,992,0
|
|
20240109,204300,497734075,992,992,992,992,0
|
|
20240109,204200,497734075,992,992,992,992,0
|
|
20240109,204100,497734075,992,992,992,992,0
|
|
20240109,204000,497734075,992,992,992,992,0
|
|
20240109,203900,497734075,992,992,992,992,0
|
|
20240109,203800,497734075,992,992,992,992,0
|
|
20240109,203700,497734075,992,992,992,992,0
|
|
20240109,203600,497734075,992,992,992,992,0
|
|
20240109,203500,497734075,992,992,992,992,0
|
|
20240109,203400,497734075,992,992,992,992,0
|
|
20240109,203300,497734075,992,992,992,992,0
|
|
20240109,203200,497734075,992,992,992,992,0
|
|
20240109,203100,497734075,992,992,992,992,4289
|
|
20240109,203000,497734075,992,992,992,992,0
|
|
20240109,202900,497734075,992,992,992,992,0
|
|
20240109,202800,497734075,992,992,992,992,0
|
|
20240109,202700,497734075,992,992,992,992,0
|
|
20240109,202600,497734075,992,992,992,992,0
|
|
20240109,202500,497734075,992,992,992,992,0
|
|
20240109,202400,497734075,992,992,992,992,0
|
|
20240109,202300,497734075,992,992,992,992,0
|
|
20240109,202200,497734075,992,992,992,992,0
|
|
20240109,202100,497734075,992,992,992,992,0
|
|
20240109,202000,497734075,992,992,992,992,0
|
|
20240109,201900,497734075,992,992,992,992,0
|
|
20240109,201800,497734075,992,992,992,992,0
|
|
20240109,201700,497734075,992,992,992,992,0
|
|
20240109,201600,497734075,992,992,992,992,0
|
|
20240109,201500,497734075,992,992,992,992,0
|
|
20240109,201400,497734075,992,992,992,992,0
|
|
20240109,201300,497734075,992,992,992,992,0
|
|
20240109,201200,497734075,992,992,992,992,0
|
|
20240109,201100,497734075,992,992,992,992,0
|
|
20240109,201000,497734075,992,992,992,992,0
|
|
20240109,200900,497734075,992,992,992,992,0
|
|
20240109,200800,497734075,992,992,992,992,0
|
|
20240109,200700,497734075,992,992,992,992,0
|
|
20240109,200600,497734075,992,992,992,992,0
|
|
20240109,200500,497734075,992,992,992,992,0
|
|
20240109,200400,497734075,992,992,992,992,0
|
|
20240109,200300,497734075,992,992,992,992,0
|
|
20240109,200200,497734075,992,992,992,992,0
|
|
20240109,200100,497734075,992,992,992,992,4289
|
|
20240109,200000,497734075,992,992,992,992,0
|
|
20240109,195900,497734075,992,992,992,992,0
|
|
20240109,195800,497734075,992,992,992,992,0
|
|
20240109,195700,497734075,992,992,992,992,0
|
|
20240109,195600,497734075,992,992,992,992,0
|
|
20240109,195500,497734075,992,992,992,992,0
|
|
20240109,195400,497734075,992,992,992,992,0
|
|
20240109,195300,497734075,992,992,992,992,0
|
|
20240109,195200,497734075,992,992,992,992,0
|
|
20240109,195100,497734075,992,992,992,992,0
|
|
20240109,195000,497734075,992,992,992,992,0
|
|
20240109,194900,497734075,992,992,992,992,0
|
|
20240109,194800,497734075,992,992,992,992,0
|
|
20240109,194700,497734075,992,992,992,992,0
|
|
20240109,194600,497734075,992,992,992,992,0
|
|
20240109,194500,497734075,992,992,992,992,0
|
|
20240109,194400,497734075,992,992,992,992,0
|
|
20240109,194300,497734075,992,992,992,992,0
|
|
20240109,194200,497734075,992,992,992,992,0
|
|
20240109,194100,497734075,992,992,992,992,0
|
|
20240109,194000,497734075,992,992,992,992,0
|
|
20240109,193900,497734075,992,992,992,992,0
|
|
20240109,193800,497734075,992,992,992,992,0
|
|
20240109,193700,497734075,992,992,992,992,0
|
|
20240109,193600,497734075,992,992,992,992,0
|
|
20240109,193500,497734075,992,992,992,992,0
|
|
20240109,193400,497734075,992,992,992,992,0
|
|
20240109,193300,497734075,992,992,992,992,0
|
|
20240109,193200,497734075,992,992,992,992,0
|
|
20240109,193100,497734075,992,992,992,992,4289
|
|
20240109,193000,497734075,992,992,992,992,0
|
|
20240109,192900,497734075,992,992,992,992,0
|
|
20240109,192800,497734075,992,992,992,992,0
|
|
20240109,192700,497734075,992,992,992,992,0
|
|
20240109,192600,497734075,992,992,992,992,0
|
|
20240109,192500,497734075,992,992,992,992,0
|
|
20240109,192400,497734075,992,992,992,992,0
|
|
20240109,192300,497734075,992,992,992,992,0
|
|
20240109,192200,497734075,992,992,992,992,0
|
|
20240109,192100,497734075,992,992,992,992,0
|
|
20240109,192000,497734075,992,992,992,992,0
|
|
20240109,191900,497734075,992,992,992,992,0
|
|
20240109,191800,497734075,992,992,992,992,0
|
|
20240109,191700,497734075,992,992,992,992,0
|
|
20240109,191600,497734075,992,992,992,992,0
|
|
20240109,191500,497734075,992,992,992,992,0
|
|
20240109,191400,497734075,992,992,992,992,0
|
|
20240109,191300,497734075,992,992,992,992,0
|
|
20240109,191200,497734075,992,992,992,992,0
|
|
20240109,191100,497734075,992,992,992,992,0
|
|
20240109,191000,497734075,992,992,992,992,0
|
|
20240109,190900,497734075,992,992,992,992,0
|
|
20240109,190800,497734075,992,992,992,992,0
|
|
20240109,190700,497734075,992,992,992,992,0
|
|
20240109,190600,497734075,992,992,992,992,0
|
|
20240109,190500,497734075,992,992,992,992,0
|
|
20240109,190400,497734075,992,992,992,992,0
|
|
20240109,190300,497734075,992,992,992,992,0
|
|
20240109,190200,497734075,992,992,992,992,0
|
|
20240109,190100,497734075,992,992,992,992,4289
|
|
20240109,190000,497734075,992,992,992,992,0
|
|
20240109,185900,497734075,992,992,992,992,0
|
|
20240109,185800,497734075,992,992,992,992,0
|
|
20240109,185700,497734075,992,992,992,992,0
|
|
20240109,185600,497734075,992,992,992,992,0
|
|
20240109,185500,497734075,992,992,992,992,0
|
|
20240109,185400,497734075,992,992,992,992,0
|
|
20240109,185300,497734075,992,992,992,992,0
|
|
20240109,185200,497734075,992,992,992,992,0
|
|
20240109,185100,497734075,992,992,992,992,0
|
|
20240109,185000,497734075,992,992,992,992,0
|
|
20240109,184900,497734075,992,992,992,992,0
|
|
20240109,184800,497734075,992,992,992,992,0
|
|
20240109,184700,497734075,992,992,992,992,0
|
|
20240109,184600,497734075,992,992,992,992,0
|
|
20240109,184500,497734075,992,992,992,992,0
|
|
20240109,184400,497734075,992,992,992,992,0
|
|
20240109,184300,497734075,992,992,992,992,0
|
|
20240109,184200,497734075,992,992,992,992,0
|
|
20240109,184100,497734075,992,992,992,992,0
|
|
20240109,184000,497734075,992,992,992,992,0
|
|
20240109,183900,497734075,992,992,992,992,0
|
|
20240109,183800,497734075,992,992,992,992,0
|
|
20240109,183700,497734075,992,992,992,992,0
|
|
20240109,183600,497734075,992,992,992,992,0
|
|
20240109,183500,497734075,992,992,992,992,0
|
|
20240109,183400,497734075,992,992,992,992,0
|
|
20240109,183300,497734075,992,992,992,992,0
|
|
20240109,183200,497734075,992,992,992,992,0
|
|
20240109,183100,497734075,992,992,992,992,4289
|
|
20240109,183000,497734075,992,992,992,992,0
|
|
20240109,182900,497734075,992,992,992,992,0
|
|
20240109,182800,497734075,992,992,992,992,0
|
|
20240109,182700,497734075,992,992,992,992,0
|
|
20240109,182600,497734075,992,992,992,992,0
|
|
20240109,182500,497734075,992,992,992,992,0
|
|
20240109,182400,497734075,992,992,992,992,0
|
|
20240109,182300,497734075,992,992,992,992,0
|
|
20240109,182200,497734075,992,992,992,992,0
|
|
20240109,182100,497734075,992,992,992,992,0
|
|
20240109,182000,497734075,992,992,992,992,0
|
|
20240109,181900,497734075,992,992,992,992,0
|
|
20240109,181800,497734075,992,992,992,992,0
|
|
20240109,181700,497734075,992,992,992,992,0
|
|
20240109,181600,497734075,992,992,992,992,0
|
|
20240109,181500,497734075,992,992,992,992,0
|
|
20240109,181400,497734075,992,992,992,992,0
|
|
20240109,181300,497734075,992,992,992,992,0
|
|
20240109,181200,497734075,992,992,992,992,0
|
|
20240109,181100,497734075,992,992,992,992,0
|
|
20240109,181000,497734075,992,992,992,992,0
|
|
20240109,180900,497734075,992,992,992,992,0
|
|
20240109,180800,497734075,992,992,992,992,0
|
|
20240109,180700,497734075,992,992,992,992,0
|
|
20240109,180600,497734075,992,992,992,992,0
|
|
20240109,180500,497734075,992,992,992,992,0
|
|
20240109,180400,497734075,992,992,992,992,0
|
|
20240109,180300,497734075,992,992,992,992,0
|
|
20240109,180200,497734075,992,992,992,992,0
|
|
20240109,180100,497734075,992,992,992,992,4289
|
|
20240109,180000,497734075,992,992,992,992,0
|
|
20240109,175900,497734075,992,992,992,992,0
|
|
20240109,175800,497734075,992,992,992,992,0
|
|
20240109,175700,497734075,992,992,992,992,0
|
|
20240109,175600,497734075,992,992,992,992,0
|
|
20240109,175500,497734075,992,992,992,992,0
|
|
20240109,175400,497734075,992,992,992,992,0
|
|
20240109,175300,497734075,992,992,992,992,0
|
|
20240109,175200,497734075,992,992,992,992,0
|
|
20240109,175100,497734075,992,992,992,992,0
|
|
20240109,175000,497734075,992,992,992,992,0
|
|
20240109,174900,497734075,992,992,992,992,0
|
|
20240109,174800,497734075,992,992,992,992,0
|
|
20240109,174700,497734075,992,992,992,992,0
|
|
20240109,174600,497734075,992,992,992,992,0
|
|
20240109,174500,497734075,992,992,992,992,0
|
|
20240109,174400,497734075,992,992,992,992,0
|
|
20240109,174300,497734075,992,992,992,992,0
|
|
20240109,174200,497734075,992,992,992,992,0
|
|
20240109,174100,497734075,992,992,992,992,0
|
|
20240109,174000,497734075,992,992,992,992,0
|
|
20240109,173900,497734075,992,992,992,992,0
|
|
20240109,173800,497734075,992,992,992,992,0
|
|
20240109,173700,497734075,992,992,992,992,0
|
|
20240109,173600,497734075,992,992,992,992,0
|
|
20240109,173500,497734075,992,992,992,992,0
|
|
20240109,173400,497734075,992,992,992,992,0
|
|
20240109,173300,497734075,992,992,992,992,0
|
|
20240109,173200,497734075,992,992,992,992,0
|
|
20240109,173100,497734075,992,992,992,992,4289
|
|
20240109,173000,497734075,992,992,992,992,0
|
|
20240109,172900,497734075,992,992,992,992,0
|
|
20240109,172800,497734075,992,992,992,992,0
|
|
20240109,172700,497734075,992,992,992,992,0
|
|
20240109,172600,497734075,992,992,992,992,0
|
|
20240109,172500,497734075,992,992,992,992,0
|
|
20240109,172400,497734075,992,992,992,992,0
|
|
20240109,172300,497734075,992,992,992,992,0
|
|
20240109,172200,497734075,992,992,992,992,0
|
|
20240109,172100,497734075,992,992,992,992,0
|
|
20240109,172000,497734075,992,992,992,992,0
|
|
20240109,171900,497734075,992,992,992,992,0
|
|
20240109,171800,497734075,992,992,992,992,0
|
|
20240109,171700,497734075,992,992,992,992,0
|
|
20240109,171600,497734075,992,992,992,992,0
|
|
20240109,171500,497734075,992,992,992,992,0
|
|
20240109,171400,497734075,992,992,992,992,0
|
|
20240109,171300,497734075,992,992,992,992,0
|
|
20240109,171200,497734075,992,992,992,992,0
|
|
20240109,171100,497734075,992,992,992,992,0
|
|
20240109,171000,497734075,992,992,992,992,0
|
|
20240109,170900,497734075,992,992,992,992,0
|
|
20240109,170800,497734075,992,992,992,992,0
|
|
20240109,170700,497734075,992,992,992,992,0
|
|
20240109,170600,497734075,992,992,992,992,0
|
|
20240109,170500,497734075,992,992,992,992,0
|
|
20240109,170400,497734075,992,992,992,992,0
|
|
20240109,170300,497734075,992,992,992,992,0
|
|
20240109,170200,497734075,992,992,992,992,0
|
|
20240109,170100,497734075,992,992,992,992,4289
|
|
20240109,170000,497734075,992,992,992,992,0
|
|
20240109,165900,497734075,992,992,992,992,0
|
|
20240109,165800,497734075,992,992,992,992,0
|
|
20240109,165700,497734075,992,992,992,992,0
|
|
20240109,165600,497734075,992,992,992,992,0
|
|
20240109,165500,497734075,992,992,992,992,0
|
|
20240109,165400,497734075,992,992,992,992,0
|
|
20240109,165300,497734075,992,992,992,992,0
|
|
20240109,165200,497734075,992,992,992,992,0
|
|
20240109,165100,497734075,992,992,992,992,0
|
|
20240109,165000,497734075,992,992,992,992,0
|
|
20240109,164900,497734075,992,992,992,992,0
|
|
20240109,164800,497734075,992,992,992,992,0
|
|
20240109,164700,497734075,992,992,992,992,0
|
|
20240109,164600,497734075,992,992,992,992,0
|
|
20240109,164500,497734075,992,992,992,992,0
|
|
20240109,164400,497734075,992,992,992,992,0
|
|
20240109,164300,497734075,992,992,992,992,0
|
|
20240109,164200,497734075,992,992,992,992,0
|
|
20240109,164100,497734075,992,992,992,992,0
|
|
20240109,164000,497734075,992,992,992,992,0
|
|
20240109,163900,497734075,992,992,992,992,0
|
|
20240109,163800,497734075,992,992,992,992,0
|
|
20240109,163700,497734075,992,992,992,992,0
|
|
20240109,163600,497734075,992,992,992,992,0
|
|
20240109,163500,497734075,992,992,992,992,0
|
|
20240109,163400,497734075,992,992,992,992,0
|
|
20240109,163300,497734075,992,992,992,992,0
|
|
20240109,163200,497734075,992,992,992,992,0
|
|
20240109,163100,497734075,992,992,992,992,4289
|
|
20240109,163000,497734075,992,992,992,992,0
|
|
20240109,162900,497734075,992,992,992,992,0
|
|
20240109,162800,497734075,992,992,992,992,0
|
|
20240109,162700,497734075,992,992,992,992,0
|
|
20240109,162600,497734075,992,992,992,992,0
|
|
20240109,162500,497734075,992,992,992,992,0
|
|
20240109,162400,497734075,992,992,992,992,0
|
|
20240109,162300,497734075,992,992,992,992,0
|
|
20240109,162200,497734075,992,992,992,992,0
|
|
20240109,162100,497734075,992,992,992,992,0
|
|
20240109,162000,497734075,992,992,992,992,0
|
|
20240109,161900,497734075,992,992,992,992,0
|
|
20240109,161800,497734075,992,992,992,992,0
|
|
20240109,161700,497734075,992,992,992,992,0
|
|
20240109,161600,497734075,992,992,992,992,0
|
|
20240109,161500,497734075,992,992,992,992,0
|
|
20240109,161400,497734075,992,992,992,992,0
|
|
20240109,161300,497734075,992,992,992,992,0
|
|
20240109,161200,497734075,992,992,992,992,0
|
|
20240109,161100,497734075,992,992,992,992,0
|
|
20240109,161000,497734075,992,992,992,992,0
|
|
20240109,160900,497734075,992,992,992,992,0
|
|
20240109,160800,497734075,992,992,992,992,0
|
|
20240109,160700,497734075,992,992,992,992,0
|
|
20240109,160600,497734075,992,992,992,992,0
|
|
20240109,160500,497734075,992,992,992,992,0
|
|
20240109,160400,497734075,992,992,992,992,0
|
|
20240109,160300,497734075,992,992,992,992,0
|
|
20240109,160200,497734075,992,992,992,992,0
|
|
20240109,160100,497734075,992,992,992,992,4289
|
|
20240109,160000,497734075,992,992,992,992,0
|
|
20240109,155900,497734075,992,992,992,992,0
|
|
20240109,155800,497734075,992,992,992,992,0
|
|
20240109,155700,497734075,992,992,992,992,0
|
|
20240109,155600,497734075,992,992,992,992,0
|
|
20240109,155500,497734075,992,992,992,992,0
|
|
20240109,155400,497734075,992,992,992,992,0
|
|
20240109,155300,497734075,992,992,992,992,0
|
|
20240109,155200,497734075,992,992,992,992,0
|
|
20240109,155100,497734075,992,992,992,992,0
|
|
20240109,155000,497734075,992,992,992,992,0
|
|
20240109,154900,497734075,992,992,992,992,0
|
|
20240109,154800,497734075,992,992,992,992,0
|
|
20240109,154700,497734075,992,992,992,992,0
|
|
20240109,154600,497734075,992,992,992,992,0
|
|
20240109,154500,497734075,992,992,992,992,0
|
|
20240109,154400,497734075,992,992,992,992,0
|
|
20240109,154300,497734075,992,992,992,992,0
|
|
20240109,154200,497734075,992,992,992,992,0
|
|
20240109,154100,497734075,992,992,992,992,0
|
|
20240109,154000,497734075,992,992,992,992,0
|
|
20240109,153900,497734075,992,992,992,992,0
|
|
20240109,153800,497734075,992,992,992,992,0
|
|
20240109,153700,497734075,992,992,992,992,0
|
|
20240109,153600,497734075,992,992,992,992,0
|
|
20240109,153500,497734075,992,992,992,992,0
|
|
20240109,153400,497734075,992,992,992,992,0
|
|
20240109,153300,497734075,992,992,992,992,0
|
|
20240109,153200,497734075,992,992,992,992,0
|
|
20240109,153100,497734075,992,992,992,992,4289
|
|
20240109,153000,497734075,992,992,992,992,4289
|
|
20240109,152900,493479387,992,992,992,992,0
|
|
20240109,152800,493479387,992,992,992,992,0
|
|
20240109,152700,493479387,992,992,992,992,0
|
|
20240109,152600,493479387,992,992,992,992,0
|
|
20240109,152500,493479387,992,992,992,992,0
|
|
20240109,152400,493479387,992,992,992,992,0
|
|
20240109,152300,493479387,992,992,992,992,0
|
|
20240109,152200,493479387,992,992,992,992,0
|
|
20240109,152100,493479387,992,992,992,992,0
|
|
20240109,152000,493479387,992,992,992,992,0
|
|
20240109,151900,493479387,992,992,992,992,400
|
|
20240109,151800,493082587,993,992,993,992,1005
|
|
20240109,151700,492085624,991,991,991,991,1007
|
|
20240109,151600,491087687,991,989,991,988,923
|
|
20240109,151500,490175718,988,989,989,988,1095
|
|
20240109,151400,489093063,989,990,990,989,155
|
|
20240109,151300,488939734,990,990,990,990,0
|
|
20240109,151200,488939734,990,990,990,990,0
|
|
20240109,151100,488939734,990,990,990,990,999
|
|
20240109,151000,487950724,990,990,990,990,66
|
|
20240109,150900,487885384,989,989,989,989,223
|
|
20240109,150800,487664837,989,989,989,989,457
|
|
20240109,150700,487212864,989,988,989,988,1071
|
|
20240109,150600,486154705,988,988,988,988,180
|
|
20240109,150500,485976865,989,989,989,989,30
|
|
20240109,150400,485947195,989,989,989,989,15
|
|
20240109,150300,485932360,989,989,989,988,110
|
|
20240109,150200,485823573,989,989,989,988,100
|
|
20240109,150100,485724674,988,989,989,988,465
|
|
20240109,150000,485264852,989,989,989,989,37
|
|
20240109,145900,485228259,989,989,989,989,19
|
|
20240109,145800,485209468,988,988,988,988,0
|
|
20240109,145700,485209468,988,989,989,988,351
|
|
20240109,145600,484862679,989,990,990,989,145
|
|
20240109,145500,484719273,989,989,989,989,127
|
|
20240109,145400,484593670,989,989,989,989,924
|
|
20240109,145300,483679834,989,989,989,989,0
|
|
20240109,145200,483679834,989,989,989,989,0
|
|
20240109,145100,483679834,989,989,989,989,0
|
|
20240109,145000,483679834,989,989,989,989,76
|
|
20240109,144900,483604670,989,989,989,987,10350
|
|
20240109,144800,473379894,989,990,990,989,429
|
|
20240109,144700,472955583,990,991,991,990,239
|
|
20240109,144600,472718755,991,991,991,991,10
|
|
20240109,144500,472708845,991,991,991,991,1
|
|
20240109,144400,472707854,991,991,991,990,1551
|
|
20240109,144300,471172151,990,990,990,990,17
|
|
20240109,144200,471155321,991,991,991,991,11
|
|
20240109,144100,471144420,991,991,991,991,0
|
|
20240109,144000,471144420,991,990,991,990,32
|
|
20240109,143900,471112738,990,990,990,990,0
|
|
20240109,143800,471112738,990,990,990,990,200
|
|
20240109,143700,470914738,990,990,990,990,2
|
|
20240109,143600,470912758,990,990,990,990,2300
|
|
20240109,143500,468635758,990,990,990,990,0
|
|
20240109,143400,468635758,990,990,990,990,1
|
|
20240109,143300,468634768,991,992,992,991,8
|
|
20240109,143200,468626836,990,990,990,990,123
|
|
20240109,143100,468505066,990,992,992,990,231
|
|
20240109,143000,468276248,992,991,992,991,80
|
|
20240109,142900,468196932,991,992,992,991,56
|
|
20240109,142800,468141435,991,991,991,991,1
|
|
20240109,142700,468140444,991,991,991,991,20
|
|
20240109,142600,468120624,990,990,990,990,0
|
|
20240109,142500,468120624,990,990,990,990,0
|
|
20240109,142400,468120624,990,990,990,990,0
|
|
20240109,142300,468120624,990,990,990,990,0
|
|
20240109,142200,468120624,990,990,990,990,0
|
|
20240109,142100,468120624,990,990,990,990,0
|
|
20240109,142000,468120624,990,992,992,990,11
|
|
20240109,141900,468109714,992,992,992,992,0
|
|
20240109,141800,468109714,992,992,992,992,0
|
|
20240109,141700,468109714,992,992,992,992,0
|
|
20240109,141600,468109714,992,992,992,992,0
|
|
20240109,141500,468109714,992,992,992,992,0
|
|
20240109,141400,468109714,992,991,992,989,601
|
|
20240109,141300,467515279,990,990,990,990,199
|
|
20240109,141200,467318269,990,990,990,990,116
|
|
20240109,141100,467203429,990,990,990,990,0
|
|
20240109,141000,467203429,990,990,990,990,68
|
|
20240109,140900,467136109,988,988,988,988,0
|
|
20240109,140800,467136109,988,988,988,988,0
|
|
20240109,140700,467136109,988,988,988,988,120
|
|
20240109,140600,467017549,990,990,990,990,0
|
|
20240109,140500,467017549,990,990,990,988,1069
|
|
20240109,140400,465959639,990,990,990,990,0
|
|
20240109,140300,465959639,990,989,990,989,148
|
|
20240109,140200,465813219,990,990,990,990,30
|
|
20240109,140100,465783519,990,990,990,990,0
|
|
20240109,140000,465783519,990,990,990,990,690
|
|
20240109,135900,465100419,990,990,990,990,0
|
|
20240109,135800,465100419,990,990,990,990,161
|
|
20240109,135700,464941029,990,990,990,990,0
|
|
20240109,135600,464941029,990,990,990,990,0
|
|
20240109,135500,464941029,990,990,990,990,61
|
|
20240109,135400,464880639,990,990,990,990,0
|
|
20240109,135300,464880639,990,990,990,990,1
|
|
20240109,135200,464879649,990,990,990,990,0
|
|
20240109,135100,464879649,990,990,990,990,100
|
|
20240109,135000,464780649,990,990,990,990,7
|
|
20240109,134900,464773719,990,990,990,990,39
|
|
20240109,134800,464735109,990,989,990,988,2204
|
|
20240109,134700,462556602,989,988,989,988,1280
|
|
20240109,134600,461291231,988,988,988,988,500
|
|
20240109,134500,460797231,990,990,990,987,4380
|
|
20240109,134400,456466389,990,990,990,990,1300
|
|
20240109,134300,455179389,991,991,991,991,3
|
|
20240109,134200,455176416,992,992,992,992,20
|
|
20240109,134100,455156576,992,992,992,992,12
|
|
20240109,134000,455144672,993,993,993,993,100
|
|
20240109,133900,455045372,993,993,993,993,0
|
|
20240109,133800,455045372,993,993,993,993,2
|
|
20240109,133700,455043386,993,993,993,993,1
|
|
20240109,133600,455042393,991,990,991,990,98
|
|
20240109,133500,454945311,990,990,990,990,423
|
|
20240109,133400,454526541,990,991,991,990,561
|
|
20240109,133300,453970647,991,991,991,991,10
|
|
20240109,133200,453960737,990,991,991,990,828
|
|
20240109,133100,453140992,991,991,991,991,1
|
|
20240109,133000,453140001,990,990,990,990,0
|
|
20240109,132900,453140001,990,990,990,990,0
|
|
20240109,132800,453140001,990,990,990,990,0
|
|
20240109,132700,453140001,990,991,991,990,100
|
|
20240109,132600,453040939,992,992,992,992,0
|
|
20240109,132500,453040939,992,992,992,992,0
|
|
20240109,132400,453040939,992,992,992,992,0
|
|
20240109,132300,453040939,992,992,992,992,4
|
|
20240109,132200,453036971,992,992,992,992,503
|
|
20240109,132100,452537995,992,992,992,992,29
|
|
20240109,132000,452509227,992,992,992,992,4
|
|
20240109,131900,452505259,992,992,992,992,11
|
|
20240109,131800,452494347,992,992,992,992,0
|
|
20240109,131700,452494347,992,992,992,992,0
|
|
20240109,131600,452494347,992,992,992,992,1
|
|
20240109,131500,452493355,993,993,993,993,0
|
|
20240109,131400,452493355,993,993,993,993,0
|
|
20240109,131300,452493355,993,993,993,993,4
|
|
20240109,131200,452489383,994,994,994,994,0
|
|
20240109,131100,452489383,994,994,994,994,0
|
|
20240109,131000,452489383,994,994,994,994,1054
|
|
20240109,130900,451441707,990,990,990,990,0
|
|
20240109,130800,451441707,990,990,990,990,0
|
|
20240109,130700,451441707,990,990,990,990,0
|
|
20240109,130600,451441707,990,990,990,990,0
|
|
20240109,130500,451441707,990,990,990,990,0
|
|
20240109,130400,451441707,990,993,993,990,501
|
|
20240109,130300,450945699,993,993,993,993,3
|
|
20240109,130200,450942720,993,993,993,993,177
|
|
20240109,130100,450766959,993,991,993,990,294
|
|
20240109,130000,450475810,990,992,992,990,1005
|
|
20240109,125900,449480551,992,993,993,992,28
|
|
20240109,125800,449452748,993,993,993,993,0
|
|
20240109,125700,449452748,993,993,993,993,705
|
|
20240109,125600,448752683,993,993,993,993,0
|
|
20240109,125500,448752683,993,993,993,993,50
|
|
20240109,125400,448703033,993,993,993,993,0
|
|
20240109,125300,448703033,993,993,993,993,10
|
|
20240109,125200,448693103,994,994,994,994,2
|
|
20240109,125100,448691115,995,995,995,995,0
|
|
20240109,125000,448691115,995,995,995,995,6
|
|
20240109,124900,448685145,995,995,995,995,4
|
|
20240109,124800,448681165,995,995,995,995,0
|
|
20240109,124700,448681165,995,995,995,995,110
|
|
20240109,124600,448571715,995,993,995,993,831
|
|
20240109,124500,447745982,993,993,993,993,7
|
|
20240109,124400,447739031,987,991,991,987,7293
|
|
20240109,124300,440523183,991,992,992,991,600
|
|
20240109,124200,439928509,993,993,993,993,0
|
|
20240109,124100,439928509,993,993,993,993,90
|
|
20240109,124000,439839139,993,993,993,993,100
|
|
20240109,123900,439739839,993,993,993,993,0
|
|
20240109,123800,439739839,993,993,993,993,50
|
|
20240109,123700,439690189,992,993,993,992,37
|
|
20240109,123600,439653449,993,993,993,993,0
|
|
20240109,123500,439653449,993,993,993,993,1342
|
|
20240109,123400,438320843,993,993,993,993,176
|
|
20240109,123300,438146075,993,993,993,993,11
|
|
20240109,123200,438135152,993,993,993,993,0
|
|
20240109,123100,438135152,993,993,993,993,0
|
|
20240109,123000,438135152,993,993,993,993,30
|
|
20240109,122900,438105362,993,993,993,993,0
|
|
20240109,122800,438105362,993,993,993,993,0
|
|
20240109,122700,438105362,993,993,993,993,0
|
|
20240109,122600,438105362,993,993,993,993,1
|
|
20240109,122500,438104369,993,991,993,991,302
|
|
20240109,122400,437805083,991,991,991,991,120
|
|
20240109,122300,437686163,991,991,991,991,10
|
|
20240109,122200,437676253,990,990,990,990,0
|
|
20240109,122100,437676253,990,990,990,990,0
|
|
20240109,122000,437676253,990,990,990,990,0
|
|
20240109,121900,437676253,990,994,994,990,43513
|
|
20240109,121800,394549705,994,994,994,994,50
|
|
20240109,121700,394500005,994,994,994,994,0
|
|
20240109,121600,394500005,994,994,994,994,0
|
|
20240109,121500,394500005,994,994,994,994,0
|
|
20240109,121400,394500005,994,994,994,994,1
|
|
20240109,121300,394499011,993,993,993,993,0
|
|
20240109,121200,394499011,993,994,994,993,1000
|
|
20240109,121100,393505924,995,995,995,995,104
|
|
20240109,121000,393402444,994,994,994,994,100
|
|
20240109,120900,393303044,993,993,993,993,735
|
|
20240109,120800,392573189,995,995,995,995,0
|
|
20240109,120700,392573189,995,995,995,995,0
|
|
20240109,120600,392573189,995,995,995,995,11
|
|
20240109,120500,392562244,994,994,994,994,0
|
|
20240109,120400,392562244,994,994,994,994,468
|
|
20240109,120300,392097052,994,993,994,993,1352
|
|
20240109,120200,390753464,994,994,994,994,1
|
|
20240109,120100,390752470,994,994,994,994,1
|
|
20240109,120000,390751476,994,994,994,994,100
|
|
20240109,115900,390652076,994,994,994,994,2
|
|
20240109,115800,390650088,993,994,994,993,782
|
|
20240109,115700,389873062,993,993,993,993,0
|
|
20240109,115600,389873062,993,993,993,993,0
|
|
20240109,115500,389873062,993,993,993,993,3024
|
|
20240109,115400,386870230,992,993,993,992,2000
|
|
20240109,115300,384885893,993,993,993,993,2
|
|
20240109,115200,384883907,995,995,995,995,0
|
|
20240109,115100,384883907,995,995,995,995,75
|
|
20240109,115000,384809282,995,995,995,995,0
|
|
20240109,114900,384809282,995,995,995,995,0
|
|
20240109,114800,384809282,995,995,995,995,1500
|
|
20240109,114700,383316782,995,994,995,994,1200
|
|
20240109,114600,382122832,994,994,994,994,1
|
|
20240109,114500,382121838,994,994,994,994,9
|
|
20240109,114400,382112892,994,995,995,994,12
|
|
20240109,114300,382100954,995,995,995,995,0
|
|
20240109,114200,382100954,995,995,995,995,0
|
|
20240109,114100,382100954,995,995,995,995,0
|
|
20240109,114000,382100954,995,995,995,995,1
|
|
20240109,113900,382099959,995,994,995,994,2
|
|
20240109,113800,382097970,995,995,995,995,0
|
|
20240109,113700,382097970,995,995,995,995,0
|
|
20240109,113600,382097970,995,995,995,995,5
|
|
20240109,113500,382092995,996,995,996,995,1005
|
|
20240109,113400,381093013,995,995,995,995,0
|
|
20240109,113300,381093013,995,995,995,995,0
|
|
20240109,113200,381093013,995,995,995,995,2
|
|
20240109,113100,381091023,993,993,993,993,20
|
|
20240109,113000,381071163,993,993,993,993,999
|
|
20240109,112900,380079156,993,993,993,993,0
|
|
20240109,112800,380079156,993,993,996,993,4062
|
|
20240109,112700,376045587,993,993,993,993,1
|
|
20240109,112600,376044594,993,993,993,993,0
|
|
20240109,112500,376044594,993,993,993,993,3115
|
|
20240109,112400,372951399,993,993,993,993,2005
|
|
20240109,112300,370960434,993,993,993,993,1
|
|
20240109,112200,370959441,994,994,994,994,0
|
|
20240109,112100,370959441,994,994,994,994,5030
|
|
20240109,112000,365959621,994,994,994,994,667
|
|
20240109,111900,365296623,994,994,995,994,300
|
|
20240109,111800,364998323,996,996,996,996,0
|
|
20240109,111700,364998323,996,994,996,994,5063
|
|
20240109,111600,359959258,994,994,994,994,180
|
|
20240109,111500,359780338,994,995,995,994,4
|
|
20240109,111400,359776359,995,995,995,995,0
|
|
20240109,111300,359776359,995,995,995,995,120
|
|
20240109,111200,359656959,993,993,993,993,0
|
|
20240109,111100,359656959,993,994,994,993,20
|
|
20240109,111000,359637097,993,994,994,993,907
|
|
20240109,110900,358736351,994,994,994,994,44
|
|
20240109,110800,358692615,995,995,995,995,21
|
|
20240109,110700,358671720,995,995,995,993,207
|
|
20240109,110600,358466072,995,995,995,995,0
|
|
20240109,110500,358466072,995,995,995,995,0
|
|
20240109,110400,358466072,995,995,995,995,44
|
|
20240109,110300,358422292,995,995,995,995,0
|
|
20240109,110200,358422292,995,995,995,995,0
|
|
20240109,110100,358422292,995,995,995,995,1
|
|
20240109,110000,358421297,993,994,994,993,103
|
|
20240109,105900,358318998,995,995,995,995,1800
|
|
20240109,105800,356527998,994,992,994,992,740
|
|
20240109,105700,355793912,992,993,993,992,1898
|
|
20240109,105600,353910344,993,994,994,993,1121
|
|
20240109,105500,352797172,994,994,994,994,5
|
|
20240109,105400,352792202,994,993,994,993,8
|
|
20240109,105300,352784254,993,994,994,993,234
|
|
20240109,105200,352551659,995,995,995,995,0
|
|
20240109,105100,352551659,995,995,995,995,0
|
|
20240109,105000,352551659,995,995,995,995,1
|
|
20240109,104900,352550664,993,994,994,993,3152
|
|
20240109,104800,349419757,994,994,994,994,24
|
|
20240109,104700,349395901,994,994,994,994,0
|
|
20240109,104600,349395901,994,994,994,994,50
|
|
20240109,104500,349346201,994,994,994,994,0
|
|
20240109,104400,349346201,994,994,994,994,0
|
|
20240109,104300,349346201,994,992,994,992,425
|
|
20240109,104200,348924549,991,992,992,991,1500
|
|
20240109,104100,347437049,992,992,992,992,131
|
|
20240109,104000,347307097,992,992,992,992,70
|
|
20240109,103900,347237657,992,992,992,992,711
|
|
20240109,103800,346532345,992,992,994,992,873
|
|
20240109,103700,345665729,992,992,992,992,0
|
|
20240109,103600,345665729,992,992,992,992,3988
|
|
20240109,103500,341709633,993,993,993,993,138
|
|
20240109,103400,341572599,994,994,994,994,32
|
|
20240109,103300,341540791,994,994,994,994,0
|
|
20240109,103200,341540791,994,994,994,994,502
|
|
20240109,103100,341041803,994,994,994,994,500
|
|
20240109,103000,340544803,994,993,994,992,155
|
|
20240109,102900,340390885,993,993,993,993,218
|
|
20240109,102800,340174411,993,993,993,993,1
|
|
20240109,102700,340173418,993,993,993,993,73
|
|
20240109,102600,340100929,993,993,993,993,254
|
|
20240109,102500,339848707,993,993,993,993,43
|
|
20240109,102400,339806008,993,993,993,993,0
|
|
20240109,102300,339806008,993,993,993,993,261
|
|
20240109,102200,339546835,994,994,994,994,1
|
|
20240109,102100,339545841,995,995,995,995,40
|
|
20240109,102000,339506041,993,993,993,993,0
|
|
20240109,101900,339506041,993,993,993,993,0
|
|
20240109,101800,339506041,993,994,994,993,2133
|
|
20240109,101700,337387601,995,995,995,995,100
|
|
20240109,101600,337288101,995,995,995,995,0
|
|
20240109,101500,337288101,995,996,996,995,101
|
|
20240109,101400,337187605,996,996,996,996,0
|
|
20240109,101300,337187605,996,996,996,996,0
|
|
20240109,101200,337187605,996,996,996,996,0
|
|
20240109,101100,337187605,996,996,996,996,0
|
|
20240109,101000,337187605,996,996,996,996,0
|
|
20240109,100900,337187605,996,995,996,995,3
|
|
20240109,100800,337184618,995,995,995,995,0
|
|
20240109,100700,337184618,995,996,996,995,835
|
|
20240109,100600,336353791,996,996,996,996,0
|
|
20240109,100500,336353791,996,996,996,996,1
|
|
20240109,100400,336352795,995,995,995,995,200
|
|
20240109,100300,336153795,995,996,996,995,6
|
|
20240109,100200,336147822,995,995,995,995,965
|
|
20240109,100100,335187647,995,993,995,993,404
|
|
20240109,100000,334786453,993,993,993,993,127
|
|
20240109,095900,334660342,993,993,993,993,4
|
|
20240109,095800,334656370,993,993,993,993,1
|
|
20240109,095700,334655377,992,992,992,992,0
|
|
20240109,095600,334655377,992,992,992,992,0
|
|
20240109,095500,334655377,992,992,992,992,0
|
|
20240109,095400,334655377,992,992,992,992,0
|
|
20240109,095300,334655377,992,995,995,992,7
|
|
20240109,095200,334648415,992,992,995,992,534
|
|
20240109,095100,334118594,996,994,996,992,2000
|
|
20240109,095000,332130159,996,996,996,996,0
|
|
20240109,094900,332130159,996,996,996,996,6
|
|
20240109,094800,332124183,995,996,996,995,282
|
|
20240109,094700,331843411,997,996,997,996,2004
|
|
20240109,094600,329846927,995,995,995,995,1
|
|
20240109,094500,329845932,996,996,996,996,40
|
|
20240109,094400,329806092,996,996,996,995,5
|
|
20240109,094300,329801113,995,994,996,994,545
|
|
20240109,094200,329259176,993,993,993,993,123
|
|
20240109,094100,329137037,993,993,993,993,0
|
|
20240109,094000,329137037,993,992,993,992,3623
|
|
20240109,093900,325539402,993,993,993,992,2919
|
|
20240109,093800,322642988,993,993,993,992,1883
|
|
20240109,093700,320773923,993,991,993,991,1079
|
|
20240109,093600,319703793,991,992,993,990,6185
|
|
20240109,093500,313574094,993,993,993,992,53
|
|
20240109,093400,313521475,993,997,999,992,19415
|
|
20240109,093300,294208274,997,999,999,997,146
|
|
20240109,093200,294062524,999,997,999,997,919
|
|
20240109,093100,293145973,998,997,999,997,740
|
|
20240109,093000,292407663,996,997,997,996,770
|
|
20240109,092900,291640639,998,998,998,998,0
|
|
20240109,092800,291640639,998,998,998,996,2250
|
|
20240109,092700,289397339,998,997,998,997,495
|
|
20240109,092600,288903729,997,998,998,997,824
|
|
20240109,092500,288081984,998,998,998,998,0
|
|
20240109,092400,288081984,998,999,999,998,1032
|
|
20240109,092300,287052026,1000,999,1000,998,4850
|
|
20240109,092200,282210041,1000,1000,1000,1000,41
|
|
20240109,092100,282169041,1000,1000,1000,1000,10
|
|
20240109,092000,282159041,1003,1001,1003,1001,1207
|
|
20240109,091900,280950515,1001,1000,1001,998,1315
|
|
20240109,091800,279636389,1001,1001,1001,1001,13
|
|
20240109,091700,279623376,1001,1001,1001,1001,21
|
|
20240109,091600,279602355,1001,1002,1003,999,2708
|
|
20240109,091500,276894634,1003,998,1006,998,18104
|
|
20240109,091400,258712744,998,1000,1000,998,1709
|
|
20240109,091300,257007138,998,998,998,997,3622
|
|
20240109,091200,253393111,998,997,998,996,3682
|
|
20240109,091100,249723141,997,1002,1002,997,3878
|
|
20240109,091000,245852128,1001,1002,1004,1000,1459
|
|
20240109,090900,244392632,1002,1000,1002,1000,3444
|
|
20240109,090800,240945334,1000,1001,1001,1000,3319
|
|
20240109,090700,237624760,1001,1003,1006,1001,15776
|
|
20240109,090600,221803077,1003,1007,1007,1003,9514
|
|
20240109,090500,212237693,1007,1004,1007,1002,8959
|
|
20240109,090400,203244513,1004,1004,1008,1004,19142
|
|
20240109,090300,183989512,1004,1012,1012,1002,10147
|
|
20240109,090200,173800800,1013,1001,1013,1000,22340
|
|
20240109,090100,151351669,1002,1002,1007,998,26137
|
|
20240109,090000,125169098,1010,1045,1045,1002,120793
|