724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,210100,109382518,988,988,988,988,3569
|
|
20240112,210000,109382518,988,988,988,988,0
|
|
20240112,205900,109382518,988,988,988,988,0
|
|
20240112,205800,109382518,988,988,988,988,0
|
|
20240112,205700,109382518,988,988,988,988,0
|
|
20240112,205600,109382518,988,988,988,988,0
|
|
20240112,205500,109382518,988,988,988,988,0
|
|
20240112,205400,109382518,988,988,988,988,0
|
|
20240112,205300,109382518,988,988,988,988,0
|
|
20240112,205200,109382518,988,988,988,988,0
|
|
20240112,205100,109382518,988,988,988,988,0
|
|
20240112,205000,109382518,988,988,988,988,0
|
|
20240112,204900,109382518,988,988,988,988,0
|
|
20240112,204800,109382518,988,988,988,988,0
|
|
20240112,204700,109382518,988,988,988,988,0
|
|
20240112,204600,109382518,988,988,988,988,0
|
|
20240112,204500,109382518,988,988,988,988,0
|
|
20240112,204400,109382518,988,988,988,988,0
|
|
20240112,204300,109382518,988,988,988,988,0
|
|
20240112,204200,109382518,988,988,988,988,0
|
|
20240112,204100,109382518,988,988,988,988,0
|
|
20240112,204000,109382518,988,988,988,988,0
|
|
20240112,203900,109382518,988,988,988,988,0
|
|
20240112,203800,109382518,988,988,988,988,0
|
|
20240112,203700,109382518,988,988,988,988,0
|
|
20240112,203600,109382518,988,988,988,988,0
|
|
20240112,203500,109382518,988,988,988,988,0
|
|
20240112,203400,109382518,988,988,988,988,0
|
|
20240112,203300,109382518,988,988,988,988,0
|
|
20240112,203200,109382518,988,988,988,988,0
|
|
20240112,203100,109382518,988,988,988,988,3569
|
|
20240112,203000,109382518,988,988,988,988,0
|
|
20240112,202900,109382518,988,988,988,988,0
|
|
20240112,202800,109382518,988,988,988,988,0
|
|
20240112,202700,109382518,988,988,988,988,0
|
|
20240112,202600,109382518,988,988,988,988,0
|
|
20240112,202500,109382518,988,988,988,988,0
|
|
20240112,202400,109382518,988,988,988,988,0
|
|
20240112,202300,109382518,988,988,988,988,0
|
|
20240112,202200,109382518,988,988,988,988,0
|
|
20240112,202100,109382518,988,988,988,988,0
|
|
20240112,202000,109382518,988,988,988,988,0
|
|
20240112,201900,109382518,988,988,988,988,0
|
|
20240112,201800,109382518,988,988,988,988,0
|
|
20240112,201700,109382518,988,988,988,988,0
|
|
20240112,201600,109382518,988,988,988,988,0
|
|
20240112,201500,109382518,988,988,988,988,0
|
|
20240112,201400,109382518,988,988,988,988,0
|
|
20240112,201300,109382518,988,988,988,988,0
|
|
20240112,201200,109382518,988,988,988,988,0
|
|
20240112,201100,109382518,988,988,988,988,0
|
|
20240112,201000,109382518,988,988,988,988,0
|
|
20240112,200900,109382518,988,988,988,988,0
|
|
20240112,200800,109382518,988,988,988,988,0
|
|
20240112,200700,109382518,988,988,988,988,0
|
|
20240112,200600,109382518,988,988,988,988,0
|
|
20240112,200500,109382518,988,988,988,988,0
|
|
20240112,200400,109382518,988,988,988,988,0
|
|
20240112,200300,109382518,988,988,988,988,0
|
|
20240112,200200,109382518,988,988,988,988,0
|
|
20240112,200100,109382518,988,988,988,988,3569
|
|
20240112,200000,109382518,988,988,988,988,0
|
|
20240112,195900,109382518,988,988,988,988,0
|
|
20240112,195800,109382518,988,988,988,988,0
|
|
20240112,195700,109382518,988,988,988,988,0
|
|
20240112,195600,109382518,988,988,988,988,0
|
|
20240112,195500,109382518,988,988,988,988,0
|
|
20240112,195400,109382518,988,988,988,988,0
|
|
20240112,195300,109382518,988,988,988,988,0
|
|
20240112,195200,109382518,988,988,988,988,0
|
|
20240112,195100,109382518,988,988,988,988,0
|
|
20240112,195000,109382518,988,988,988,988,0
|
|
20240112,194900,109382518,988,988,988,988,0
|
|
20240112,194800,109382518,988,988,988,988,0
|
|
20240112,194700,109382518,988,988,988,988,0
|
|
20240112,194600,109382518,988,988,988,988,0
|
|
20240112,194500,109382518,988,988,988,988,0
|
|
20240112,194400,109382518,988,988,988,988,0
|
|
20240112,194300,109382518,988,988,988,988,0
|
|
20240112,194200,109382518,988,988,988,988,0
|
|
20240112,194100,109382518,988,988,988,988,0
|
|
20240112,194000,109382518,988,988,988,988,0
|
|
20240112,193900,109382518,988,988,988,988,0
|
|
20240112,193800,109382518,988,988,988,988,0
|
|
20240112,193700,109382518,988,988,988,988,0
|
|
20240112,193600,109382518,988,988,988,988,0
|
|
20240112,193500,109382518,988,988,988,988,0
|
|
20240112,193400,109382518,988,988,988,988,0
|
|
20240112,193300,109382518,988,988,988,988,0
|
|
20240112,193200,109382518,988,988,988,988,0
|
|
20240112,193100,109382518,988,988,988,988,3569
|
|
20240112,193000,109382518,988,988,988,988,0
|
|
20240112,192900,109382518,988,988,988,988,0
|
|
20240112,192800,109382518,988,988,988,988,0
|
|
20240112,192700,109382518,988,988,988,988,0
|
|
20240112,192600,109382518,988,988,988,988,0
|
|
20240112,192500,109382518,988,988,988,988,0
|
|
20240112,192400,109382518,988,988,988,988,0
|
|
20240112,192300,109382518,988,988,988,988,0
|
|
20240112,192200,109382518,988,988,988,988,0
|
|
20240112,192100,109382518,988,988,988,988,0
|
|
20240112,192000,109382518,988,988,988,988,0
|
|
20240112,191900,109382518,988,988,988,988,0
|
|
20240112,191800,109382518,988,988,988,988,0
|
|
20240112,191700,109382518,988,988,988,988,0
|
|
20240112,191600,109382518,988,988,988,988,0
|
|
20240112,191500,109382518,988,988,988,988,0
|
|
20240112,191400,109382518,988,988,988,988,0
|
|
20240112,191300,109382518,988,988,988,988,0
|
|
20240112,191200,109382518,988,988,988,988,0
|
|
20240112,191100,109382518,988,988,988,988,0
|
|
20240112,191000,109382518,988,988,988,988,0
|
|
20240112,190900,109382518,988,988,988,988,0
|
|
20240112,190800,109382518,988,988,988,988,0
|
|
20240112,190700,109382518,988,988,988,988,0
|
|
20240112,190600,109382518,988,988,988,988,0
|
|
20240112,190500,109382518,988,988,988,988,0
|
|
20240112,190400,109382518,988,988,988,988,0
|
|
20240112,190300,109382518,988,988,988,988,0
|
|
20240112,190200,109382518,988,988,988,988,0
|
|
20240112,190100,109382518,988,988,988,988,3569
|
|
20240112,190000,109382518,988,988,988,988,0
|
|
20240112,185900,109382518,988,988,988,988,0
|
|
20240112,185800,109382518,988,988,988,988,0
|
|
20240112,185700,109382518,988,988,988,988,0
|
|
20240112,185600,109382518,988,988,988,988,0
|
|
20240112,185500,109382518,988,988,988,988,0
|
|
20240112,185400,109382518,988,988,988,988,0
|
|
20240112,185300,109382518,988,988,988,988,0
|
|
20240112,185200,109382518,988,988,988,988,0
|
|
20240112,185100,109382518,988,988,988,988,0
|
|
20240112,185000,109382518,988,988,988,988,0
|
|
20240112,184900,109382518,988,988,988,988,0
|
|
20240112,184800,109382518,988,988,988,988,0
|
|
20240112,184700,109382518,988,988,988,988,0
|
|
20240112,184600,109382518,988,988,988,988,0
|
|
20240112,184500,109382518,988,988,988,988,0
|
|
20240112,184400,109382518,988,988,988,988,0
|
|
20240112,184300,109382518,988,988,988,988,0
|
|
20240112,184200,109382518,988,988,988,988,0
|
|
20240112,184100,109382518,988,988,988,988,0
|
|
20240112,184000,109382518,988,988,988,988,0
|
|
20240112,183900,109382518,988,988,988,988,0
|
|
20240112,183800,109382518,988,988,988,988,0
|
|
20240112,183700,109382518,988,988,988,988,0
|
|
20240112,183600,109382518,988,988,988,988,0
|
|
20240112,183500,109382518,988,988,988,988,0
|
|
20240112,183400,109382518,988,988,988,988,0
|
|
20240112,183300,109382518,988,988,988,988,0
|
|
20240112,183200,109382518,988,988,988,988,0
|
|
20240112,183100,109382518,988,988,988,988,3569
|
|
20240112,183000,109382518,988,988,988,988,0
|
|
20240112,182900,109382518,988,988,988,988,0
|
|
20240112,182800,109382518,988,988,988,988,0
|
|
20240112,182700,109382518,988,988,988,988,0
|
|
20240112,182600,109382518,988,988,988,988,0
|
|
20240112,182500,109382518,988,988,988,988,0
|
|
20240112,182400,109382518,988,988,988,988,0
|
|
20240112,182300,109382518,988,988,988,988,0
|
|
20240112,182200,109382518,988,988,988,988,0
|
|
20240112,182100,109382518,988,988,988,988,0
|
|
20240112,182000,109382518,988,988,988,988,0
|
|
20240112,181900,109382518,988,988,988,988,0
|
|
20240112,181800,109382518,988,988,988,988,0
|
|
20240112,181700,109382518,988,988,988,988,0
|
|
20240112,181600,109382518,988,988,988,988,0
|
|
20240112,181500,109382518,988,988,988,988,0
|
|
20240112,181400,109382518,988,988,988,988,0
|
|
20240112,181300,109382518,988,988,988,988,0
|
|
20240112,181200,109382518,988,988,988,988,0
|
|
20240112,181100,109382518,988,988,988,988,0
|
|
20240112,181000,109382518,988,988,988,988,0
|
|
20240112,180900,109382518,988,988,988,988,0
|
|
20240112,180800,109382518,988,988,988,988,0
|
|
20240112,180700,109382518,988,988,988,988,0
|
|
20240112,180600,109382518,988,988,988,988,0
|
|
20240112,180500,109382518,988,988,988,988,0
|
|
20240112,180400,109382518,988,988,988,988,0
|
|
20240112,180300,109382518,988,988,988,988,0
|
|
20240112,180200,109382518,988,988,988,988,0
|
|
20240112,180100,109382518,988,988,988,988,3569
|
|
20240112,180000,109382518,988,988,988,988,0
|
|
20240112,175900,109382518,988,988,988,988,0
|
|
20240112,175800,109382518,988,988,988,988,0
|
|
20240112,175700,109382518,988,988,988,988,0
|
|
20240112,175600,109382518,988,988,988,988,0
|
|
20240112,175500,109382518,988,988,988,988,0
|
|
20240112,175400,109382518,988,988,988,988,0
|
|
20240112,175300,109382518,988,988,988,988,0
|
|
20240112,175200,109382518,988,988,988,988,0
|
|
20240112,175100,109382518,988,988,988,988,0
|
|
20240112,175000,109382518,988,988,988,988,0
|
|
20240112,174900,109382518,988,988,988,988,0
|
|
20240112,174800,109382518,988,988,988,988,0
|
|
20240112,174700,109382518,988,988,988,988,0
|
|
20240112,174600,109382518,988,988,988,988,0
|
|
20240112,174500,109382518,988,988,988,988,0
|
|
20240112,174400,109382518,988,988,988,988,0
|
|
20240112,174300,109382518,988,988,988,988,0
|
|
20240112,174200,109382518,988,988,988,988,0
|
|
20240112,174100,109382518,988,988,988,988,0
|
|
20240112,174000,109382518,988,988,988,988,0
|
|
20240112,173900,109382518,988,988,988,988,0
|
|
20240112,173800,109382518,988,988,988,988,0
|
|
20240112,173700,109382518,988,988,988,988,0
|
|
20240112,173600,109382518,988,988,988,988,0
|
|
20240112,173500,109382518,988,988,988,988,0
|
|
20240112,173400,109382518,988,988,988,988,0
|
|
20240112,173300,109382518,988,988,988,988,0
|
|
20240112,173200,109382518,988,988,988,988,0
|
|
20240112,173100,109382518,988,988,988,988,3569
|
|
20240112,173000,109382518,988,988,988,988,0
|
|
20240112,172900,109382518,988,988,988,988,0
|
|
20240112,172800,109382518,988,988,988,988,0
|
|
20240112,172700,109382518,988,988,988,988,0
|
|
20240112,172600,109382518,988,988,988,988,0
|
|
20240112,172500,109382518,988,988,988,988,0
|
|
20240112,172400,109382518,988,988,988,988,0
|
|
20240112,172300,109382518,988,988,988,988,0
|
|
20240112,172200,109382518,988,988,988,988,0
|
|
20240112,172100,109382518,988,988,988,988,0
|
|
20240112,172000,109382518,988,988,988,988,0
|
|
20240112,171900,109382518,988,988,988,988,0
|
|
20240112,171800,109382518,988,988,988,988,0
|
|
20240112,171700,109382518,988,988,988,988,0
|
|
20240112,171600,109382518,988,988,988,988,0
|
|
20240112,171500,109382518,988,988,988,988,0
|
|
20240112,171400,109382518,988,988,988,988,0
|
|
20240112,171300,109382518,988,988,988,988,0
|
|
20240112,171200,109382518,988,988,988,988,0
|
|
20240112,171100,109382518,988,988,988,988,0
|
|
20240112,171000,109382518,988,988,988,988,0
|
|
20240112,170900,109382518,988,988,988,988,0
|
|
20240112,170800,109382518,988,988,988,988,0
|
|
20240112,170700,109382518,988,988,988,988,0
|
|
20240112,170600,109382518,988,988,988,988,0
|
|
20240112,170500,109382518,988,988,988,988,0
|
|
20240112,170400,109382518,988,988,988,988,0
|
|
20240112,170300,109382518,988,988,988,988,0
|
|
20240112,170200,109382518,988,988,988,988,0
|
|
20240112,170100,109382518,988,988,988,988,3569
|
|
20240112,170000,109382518,988,988,988,988,0
|
|
20240112,165900,109382518,988,988,988,988,0
|
|
20240112,165800,109382518,988,988,988,988,0
|
|
20240112,165700,109382518,988,988,988,988,0
|
|
20240112,165600,109382518,988,988,988,988,0
|
|
20240112,165500,109382518,988,988,988,988,0
|
|
20240112,165400,109382518,988,988,988,988,0
|
|
20240112,165300,109382518,988,988,988,988,0
|
|
20240112,165200,109382518,988,988,988,988,0
|
|
20240112,165100,109382518,988,988,988,988,0
|
|
20240112,165000,109382518,988,988,988,988,0
|
|
20240112,164900,109382518,988,988,988,988,0
|
|
20240112,164800,109382518,988,988,988,988,0
|
|
20240112,164700,109382518,988,988,988,988,0
|
|
20240112,164600,109382518,988,988,988,988,0
|
|
20240112,164500,109382518,988,988,988,988,0
|
|
20240112,164400,109382518,988,988,988,988,0
|
|
20240112,164300,109382518,988,988,988,988,0
|
|
20240112,164200,109382518,988,988,988,988,0
|
|
20240112,164100,109382518,988,988,988,988,0
|
|
20240112,164000,109382518,988,988,988,988,0
|
|
20240112,163900,109382518,988,988,988,988,0
|
|
20240112,163800,109382518,988,988,988,988,0
|
|
20240112,163700,109382518,988,988,988,988,0
|
|
20240112,163600,109382518,988,988,988,988,0
|
|
20240112,163500,109382518,988,988,988,988,0
|
|
20240112,163400,109382518,988,988,988,988,0
|
|
20240112,163300,109382518,988,988,988,988,0
|
|
20240112,163200,109382518,988,988,988,988,0
|
|
20240112,163100,109382518,988,988,988,988,3569
|
|
20240112,163000,109382518,988,988,988,988,0
|
|
20240112,162900,109382518,988,988,988,988,0
|
|
20240112,162800,109382518,988,988,988,988,0
|
|
20240112,162700,109382518,988,988,988,988,0
|
|
20240112,162600,109382518,988,988,988,988,0
|
|
20240112,162500,109382518,988,988,988,988,0
|
|
20240112,162400,109382518,988,988,988,988,0
|
|
20240112,162300,109382518,988,988,988,988,0
|
|
20240112,162200,109382518,988,988,988,988,0
|
|
20240112,162100,109382518,988,988,988,988,0
|
|
20240112,162000,109382518,988,988,988,988,0
|
|
20240112,161900,109382518,988,988,988,988,0
|
|
20240112,161800,109382518,988,988,988,988,0
|
|
20240112,161700,109382518,988,988,988,988,0
|
|
20240112,161600,109382518,988,988,988,988,0
|
|
20240112,161500,109382518,988,988,988,988,0
|
|
20240112,161400,109382518,988,988,988,988,0
|
|
20240112,161300,109382518,988,988,988,988,0
|
|
20240112,161200,109382518,988,988,988,988,0
|
|
20240112,161100,109382518,988,988,988,988,0
|
|
20240112,161000,109382518,988,988,988,988,0
|
|
20240112,160900,109382518,988,988,988,988,0
|
|
20240112,160800,109382518,988,988,988,988,0
|
|
20240112,160700,109382518,988,988,988,988,0
|
|
20240112,160600,109382518,988,988,988,988,0
|
|
20240112,160500,109382518,988,988,988,988,0
|
|
20240112,160400,109382518,988,988,988,988,0
|
|
20240112,160300,109382518,988,988,988,988,0
|
|
20240112,160200,109382518,988,988,988,988,0
|
|
20240112,160100,109382518,988,988,988,988,3569
|
|
20240112,160000,109382518,988,988,988,988,0
|
|
20240112,155900,109382518,988,988,988,988,0
|
|
20240112,155800,109382518,988,988,988,988,0
|
|
20240112,155700,109382518,988,988,988,988,0
|
|
20240112,155600,109382518,988,988,988,988,0
|
|
20240112,155500,109382518,988,988,988,988,0
|
|
20240112,155400,109382518,988,988,988,988,0
|
|
20240112,155300,109382518,988,988,988,988,0
|
|
20240112,155200,109382518,988,988,988,988,0
|
|
20240112,155100,109382518,988,988,988,988,0
|
|
20240112,155000,109382518,988,988,988,988,0
|
|
20240112,154900,109382518,988,988,988,988,0
|
|
20240112,154800,109382518,988,988,988,988,0
|
|
20240112,154700,109382518,988,988,988,988,0
|
|
20240112,154600,109382518,988,988,988,988,0
|
|
20240112,154500,109382518,988,988,988,988,0
|
|
20240112,154400,109382518,988,988,988,988,0
|
|
20240112,154300,109382518,988,988,988,988,0
|
|
20240112,154200,109382518,988,988,988,988,0
|
|
20240112,154100,109382518,988,988,988,988,0
|
|
20240112,154000,109382518,988,988,988,988,0
|
|
20240112,153900,109382518,988,988,988,988,0
|
|
20240112,153800,109382518,988,988,988,988,0
|
|
20240112,153700,109382518,988,988,988,988,0
|
|
20240112,153600,109382518,988,988,988,988,0
|
|
20240112,153500,109382518,988,988,988,988,0
|
|
20240112,153400,109382518,988,988,988,988,0
|
|
20240112,153300,109382518,988,988,988,988,0
|
|
20240112,153200,109382518,988,988,988,988,0
|
|
20240112,153100,109382518,988,988,988,988,3569
|
|
20240112,153000,109382518,988,988,988,988,3569
|
|
20240112,152900,105856346,993,993,993,993,0
|
|
20240112,152800,105856346,993,993,993,993,0
|
|
20240112,152700,105856346,993,993,993,993,0
|
|
20240112,152600,105856346,993,993,993,993,0
|
|
20240112,152500,105856346,993,993,993,993,0
|
|
20240112,152400,105856346,993,993,993,993,0
|
|
20240112,152300,105856346,993,993,993,993,0
|
|
20240112,152200,105856346,993,993,993,993,0
|
|
20240112,152100,105856346,993,993,993,993,0
|
|
20240112,152000,105856346,993,993,993,993,0
|
|
20240112,151900,105856346,993,993,993,993,0
|
|
20240112,151800,105856346,993,993,993,992,93
|
|
20240112,151700,105763998,990,990,990,990,300
|
|
20240112,151600,105466998,990,992,992,990,1130
|
|
20240112,151500,104348218,990,990,990,990,1
|
|
20240112,151400,104347228,990,993,993,990,304
|
|
20240112,151300,104045956,990,993,993,990,202
|
|
20240112,151200,103845970,991,991,991,991,0
|
|
20240112,151100,103845970,991,991,991,991,0
|
|
20240112,151000,103845970,991,991,991,991,0
|
|
20240112,150900,103845970,991,991,991,991,51
|
|
20240112,150800,103795429,991,991,991,991,21
|
|
20240112,150700,103774618,991,991,991,991,0
|
|
20240112,150600,103774618,991,991,991,991,256
|
|
20240112,150500,103520922,991,991,991,991,1132
|
|
20240112,150400,102399110,992,992,993,992,768
|
|
20240112,150300,101637075,992,992,992,992,0
|
|
20240112,150200,101637075,992,993,993,992,102
|
|
20240112,150100,101535890,994,994,994,994,0
|
|
20240112,150000,101535890,994,994,994,994,0
|
|
20240112,145900,101535890,994,994,994,994,0
|
|
20240112,145800,101535890,994,994,994,994,0
|
|
20240112,145700,101535890,994,994,994,994,497
|
|
20240112,145600,101041872,995,995,995,995,0
|
|
20240112,145500,101041872,995,992,995,992,447
|
|
20240112,145400,100597930,992,992,992,992,28
|
|
20240112,145300,100570154,992,992,992,992,1
|
|
20240112,145200,100569162,988,988,988,988,0
|
|
20240112,145100,100569162,988,990,990,988,296
|
|
20240112,145000,100276703,991,991,991,991,1
|
|
20240112,144900,100275712,988,988,988,988,0
|
|
20240112,144800,100275712,988,988,988,988,0
|
|
20240112,144700,100275712,988,989,989,988,2000
|
|
20240112,144600,98299537,989,989,992,989,303
|
|
20240112,144500,97999867,993,993,993,993,0
|
|
20240112,144400,97999867,993,993,993,993,0
|
|
20240112,144300,97999867,993,993,993,993,2
|
|
20240112,144200,97997881,993,993,993,993,282
|
|
20240112,144100,97717855,991,991,991,991,9
|
|
20240112,144000,97708936,993,993,993,993,100
|
|
20240112,143900,97609636,993,993,993,993,0
|
|
20240112,143800,97609636,993,993,993,993,0
|
|
20240112,143700,97609636,993,993,993,993,0
|
|
20240112,143600,97609636,993,993,993,993,0
|
|
20240112,143500,97609636,993,993,993,993,2
|
|
20240112,143400,97607650,994,994,994,994,0
|
|
20240112,143300,97607650,994,994,994,994,5
|
|
20240112,143200,97602680,994,994,994,994,10
|
|
20240112,143100,97592740,994,994,994,994,30
|
|
20240112,143000,97562920,995,994,995,994,36
|
|
20240112,142900,97527130,995,994,995,994,15
|
|
20240112,142800,97512216,995,995,995,995,0
|
|
20240112,142700,97512216,995,995,995,995,0
|
|
20240112,142600,97512216,995,995,995,995,0
|
|
20240112,142500,97512216,995,994,995,994,1700
|
|
20240112,142400,95821066,995,995,995,995,0
|
|
20240112,142300,95821066,995,995,995,995,0
|
|
20240112,142200,95821066,995,991,995,991,1480
|
|
20240112,142100,94352009,989,989,989,989,0
|
|
20240112,142000,94352009,989,989,989,989,403
|
|
20240112,141900,93953442,990,990,990,990,51
|
|
20240112,141800,93902952,991,991,991,991,0
|
|
20240112,141700,93902952,991,991,991,991,155
|
|
20240112,141600,93749347,989,989,989,989,0
|
|
20240112,141500,93749347,989,989,989,989,0
|
|
20240112,141400,93749347,989,989,989,989,0
|
|
20240112,141300,93749347,989,989,989,989,0
|
|
20240112,141200,93749347,989,989,989,989,0
|
|
20240112,141100,93749347,989,989,989,989,9
|
|
20240112,141000,93740446,991,991,991,991,5
|
|
20240112,140900,93735491,991,991,991,991,0
|
|
20240112,140800,93735491,991,991,991,991,0
|
|
20240112,140700,93735491,991,991,991,991,0
|
|
20240112,140600,93735491,991,991,991,991,0
|
|
20240112,140500,93735491,991,991,991,991,1255
|
|
20240112,140400,92491786,991,991,991,991,0
|
|
20240112,140300,92491786,991,991,991,991,11
|
|
20240112,140200,92480885,991,991,991,991,0
|
|
20240112,140100,92480885,991,991,991,991,5
|
|
20240112,140000,92475930,991,991,991,991,0
|
|
20240112,135900,92475930,991,991,991,991,8
|
|
20240112,135800,92468002,988,988,988,988,0
|
|
20240112,135700,92468002,988,988,988,988,80
|
|
20240112,135600,92388962,989,989,989,989,505
|
|
20240112,135500,91889517,989,989,989,989,0
|
|
20240112,135400,91889517,989,989,989,989,36
|
|
20240112,135300,91853913,991,991,991,991,18
|
|
20240112,135200,91836075,987,987,987,987,0
|
|
20240112,135100,91836075,987,987,987,987,0
|
|
20240112,135000,91836075,987,987,987,987,0
|
|
20240112,134900,91836075,987,987,987,987,200
|
|
20240112,134800,91638675,988,988,988,988,0
|
|
20240112,134700,91638675,988,988,988,988,0
|
|
20240112,134600,91638675,988,988,988,988,1000
|
|
20240112,134500,90650675,991,991,991,991,0
|
|
20240112,134400,90650675,991,987,991,987,46
|
|
20240112,134300,90605169,987,987,987,987,640
|
|
20240112,134200,89973489,987,988,988,987,101
|
|
20240112,134100,89873801,988,988,988,988,2
|
|
20240112,134000,89871825,988,988,988,988,312
|
|
20240112,133900,89563569,991,991,991,991,0
|
|
20240112,133800,89563569,991,991,991,991,1
|
|
20240112,133700,89562578,991,991,991,991,0
|
|
20240112,133600,89562578,991,991,991,991,0
|
|
20240112,133500,89562578,991,991,991,991,0
|
|
20240112,133400,89562578,991,987,991,987,1453
|
|
20240112,133300,88128455,987,990,990,987,10251
|
|
20240112,133200,77993576,991,991,991,991,22
|
|
20240112,133100,77971774,990,990,990,990,0
|
|
20240112,133000,77971774,990,990,990,990,0
|
|
20240112,132900,77971774,990,990,990,990,0
|
|
20240112,132800,77971774,990,990,990,990,400
|
|
20240112,132700,77575774,991,991,991,991,5
|
|
20240112,132600,77570819,990,990,990,990,1011
|
|
20240112,132500,76569929,990,990,990,990,0
|
|
20240112,132400,76569929,990,990,990,990,0
|
|
20240112,132300,76569929,990,990,990,990,0
|
|
20240112,132200,76569929,990,990,990,990,100
|
|
20240112,132100,76470929,991,991,991,991,0
|
|
20240112,132000,76470929,991,991,991,991,0
|
|
20240112,131900,76470929,991,991,991,991,1
|
|
20240112,131800,76469938,991,991,991,991,1000
|
|
20240112,131700,75478938,990,990,990,990,1328
|
|
20240112,131600,74164218,991,991,991,991,20
|
|
20240112,131500,74144398,990,990,990,990,0
|
|
20240112,131400,74144398,990,990,990,990,0
|
|
20240112,131300,74144398,990,990,990,990,0
|
|
20240112,131200,74144398,990,990,990,990,1
|
|
20240112,131100,74143408,991,991,991,991,3
|
|
20240112,131000,74140435,990,991,991,990,102
|
|
20240112,130900,74039354,993,992,993,991,4240
|
|
20240112,130800,69837112,992,992,992,992,0
|
|
20240112,130700,69837112,992,992,992,992,30
|
|
20240112,130600,69807352,992,992,992,992,0
|
|
20240112,130500,69807352,992,992,992,992,12
|
|
20240112,130400,69795448,992,992,992,992,0
|
|
20240112,130300,69795448,992,992,992,992,21
|
|
20240112,130200,69774616,992,992,992,992,160
|
|
20240112,130100,69615896,991,991,991,991,0
|
|
20240112,130000,69615896,991,991,991,991,100
|
|
20240112,125900,69516796,991,991,991,991,0
|
|
20240112,125800,69516796,991,991,991,991,12
|
|
20240112,125700,69504904,992,992,992,992,0
|
|
20240112,125600,69504904,992,992,992,992,0
|
|
20240112,125500,69504904,992,992,992,992,0
|
|
20240112,125400,69504904,992,992,992,992,1
|
|
20240112,125300,69503912,992,992,992,992,1
|
|
20240112,125200,69502920,991,991,991,991,0
|
|
20240112,125100,69502920,991,991,991,991,100
|
|
20240112,125000,69403820,992,992,992,992,0
|
|
20240112,124900,69403820,992,992,992,992,2
|
|
20240112,124800,69401836,992,992,992,992,0
|
|
20240112,124700,69401836,992,992,992,992,0
|
|
20240112,124600,69401836,992,992,992,992,0
|
|
20240112,124500,69401836,992,993,993,992,888
|
|
20240112,124400,68520833,995,995,995,995,1
|
|
20240112,124300,68519838,993,993,993,993,0
|
|
20240112,124200,68519838,993,993,993,993,0
|
|
20240112,124100,68519838,993,993,993,993,0
|
|
20240112,124000,68519838,993,993,993,993,0
|
|
20240112,123900,68519838,993,993,993,993,0
|
|
20240112,123800,68519838,993,993,993,993,0
|
|
20240112,123700,68519838,993,993,993,993,0
|
|
20240112,123600,68519838,993,993,993,993,0
|
|
20240112,123500,68519838,993,993,993,993,0
|
|
20240112,123400,68519838,993,993,993,993,0
|
|
20240112,123300,68519838,993,993,993,993,0
|
|
20240112,123200,68519838,993,993,993,993,0
|
|
20240112,123100,68519838,993,993,993,993,0
|
|
20240112,123000,68519838,993,996,996,993,5723
|
|
20240112,122900,62834363,996,996,996,996,9
|
|
20240112,122800,62825399,994,995,995,994,5
|
|
20240112,122700,62820427,996,996,996,996,0
|
|
20240112,122600,62820427,996,996,996,996,101
|
|
20240112,122500,62719831,995,995,995,995,0
|
|
20240112,122400,62719831,995,995,995,995,5
|
|
20240112,122300,62714856,994,994,994,994,0
|
|
20240112,122200,62714856,994,994,994,994,0
|
|
20240112,122100,62714856,994,994,994,994,210
|
|
20240112,122000,62506116,994,994,994,994,18
|
|
20240112,121900,62488224,994,994,994,994,772
|
|
20240112,121800,61720856,994,994,994,994,594
|
|
20240112,121700,61130420,994,994,994,994,0
|
|
20240112,121600,61130420,994,994,994,994,9
|
|
20240112,121500,61121474,994,994,994,994,100
|
|
20240112,121400,61022074,994,995,995,994,25
|
|
20240112,121300,60997204,995,995,995,995,1395
|
|
20240112,121200,59609179,995,995,995,995,0
|
|
20240112,121100,59609179,995,995,995,995,0
|
|
20240112,121000,59609179,995,995,995,995,31
|
|
20240112,120900,59578334,996,996,996,996,0
|
|
20240112,120800,59578334,996,996,996,996,200
|
|
20240112,120700,59379134,996,996,996,996,0
|
|
20240112,120600,59379134,996,996,996,996,21
|
|
20240112,120500,59358218,996,996,996,996,200
|
|
20240112,120400,59159018,995,995,995,995,0
|
|
20240112,120300,59159018,995,995,996,995,794
|
|
20240112,120200,58368987,995,995,995,995,0
|
|
20240112,120100,58368987,995,995,995,995,0
|
|
20240112,120000,58368987,995,995,995,995,21
|
|
20240112,115900,58348092,995,995,995,995,10
|
|
20240112,115800,58338142,995,995,995,995,1
|
|
20240112,115700,58337147,995,995,995,995,0
|
|
20240112,115600,58337147,995,995,995,995,2
|
|
20240112,115500,58335157,995,995,995,995,200
|
|
20240112,115400,58136157,994,995,995,994,118
|
|
20240112,115300,58018748,994,994,994,994,0
|
|
20240112,115200,58018748,994,994,994,994,0
|
|
20240112,115100,58018748,994,994,994,994,0
|
|
20240112,115000,58018748,994,994,994,994,0
|
|
20240112,114900,58018748,994,994,994,994,0
|
|
20240112,114800,58018748,994,994,994,994,0
|
|
20240112,114700,58018748,994,994,994,994,0
|
|
20240112,114600,58018748,994,994,994,994,0
|
|
20240112,114500,58018748,994,994,994,994,38
|
|
20240112,114400,57980976,994,994,994,994,2
|
|
20240112,114300,57978988,994,994,994,994,0
|
|
20240112,114200,57978988,994,994,994,994,60
|
|
20240112,114100,57919348,993,993,993,993,1861
|
|
20240112,114000,56071375,993,993,993,993,0
|
|
20240112,113900,56071375,993,993,993,993,0
|
|
20240112,113800,56071375,993,993,993,993,0
|
|
20240112,113700,56071375,993,993,993,993,0
|
|
20240112,113600,56071375,993,993,993,993,0
|
|
20240112,113500,56071375,993,993,993,993,3
|
|
20240112,113400,56068396,993,993,993,993,3
|
|
20240112,113300,56065417,993,993,993,993,0
|
|
20240112,113200,56065417,993,993,993,993,50
|
|
20240112,113100,56015767,993,993,993,993,0
|
|
20240112,113000,56015767,993,993,993,993,0
|
|
20240112,112900,56015767,993,993,993,993,0
|
|
20240112,112800,56015767,993,993,993,993,1
|
|
20240112,112700,56014774,992,992,992,992,0
|
|
20240112,112600,56014774,992,992,992,992,0
|
|
20240112,112500,56014774,992,992,992,992,0
|
|
20240112,112400,56014774,992,992,992,992,142
|
|
20240112,112300,55873910,992,992,992,992,578
|
|
20240112,112200,55300534,993,993,993,993,5
|
|
20240112,112100,55295569,992,992,992,992,0
|
|
20240112,112000,55295569,992,992,992,992,100
|
|
20240112,111900,55196369,992,992,992,992,101
|
|
20240112,111800,55096177,993,993,993,993,0
|
|
20240112,111700,55096177,993,993,993,993,30
|
|
20240112,111600,55066387,991,991,991,991,0
|
|
20240112,111500,55066387,991,991,991,991,0
|
|
20240112,111400,55066387,991,991,991,991,0
|
|
20240112,111300,55066387,991,991,991,991,0
|
|
20240112,111200,55066387,991,991,991,991,1
|
|
20240112,111100,55065396,993,993,993,993,4
|
|
20240112,111000,55061424,992,992,992,992,19
|
|
20240112,110900,55042576,993,993,993,993,0
|
|
20240112,110800,55042576,993,993,993,993,0
|
|
20240112,110700,55042576,993,993,993,993,0
|
|
20240112,110600,55042576,993,993,993,993,5
|
|
20240112,110500,55037611,993,993,993,993,0
|
|
20240112,110400,55037611,993,993,993,993,1
|
|
20240112,110300,55036618,991,991,991,991,0
|
|
20240112,110200,55036618,991,991,991,991,0
|
|
20240112,110100,55036618,991,991,991,991,60
|
|
20240112,110000,54977158,991,991,991,991,0
|
|
20240112,105900,54977158,991,991,991,991,0
|
|
20240112,105800,54977158,991,991,991,991,5
|
|
20240112,105700,54972203,990,990,990,990,0
|
|
20240112,105600,54972203,990,990,990,990,0
|
|
20240112,105500,54972203,990,991,991,990,82
|
|
20240112,105400,54890993,991,991,991,991,0
|
|
20240112,105300,54890993,991,991,991,991,0
|
|
20240112,105200,54890993,991,991,991,991,0
|
|
20240112,105100,54890993,991,991,991,991,0
|
|
20240112,105000,54890993,991,991,991,991,504
|
|
20240112,104900,54391529,991,991,991,991,0
|
|
20240112,104800,54391529,991,991,991,991,104
|
|
20240112,104700,54288465,992,992,992,992,2
|
|
20240112,104600,54286481,992,992,992,992,328
|
|
20240112,104500,53961105,993,993,993,993,30
|
|
20240112,104400,53931315,993,993,993,993,60
|
|
20240112,104300,53871735,993,993,993,993,1
|
|
20240112,104200,53870742,993,993,993,993,235
|
|
20240112,104100,53637387,993,993,993,993,5
|
|
20240112,104000,53632422,993,993,993,993,107
|
|
20240112,103900,53526171,992,992,992,992,1
|
|
20240112,103800,53525179,995,993,995,993,517
|
|
20240112,103700,53011786,995,995,995,995,18
|
|
20240112,103600,52993876,995,995,995,995,0
|
|
20240112,103500,52993876,995,995,995,995,41
|
|
20240112,103400,52953081,995,994,995,993,201
|
|
20240112,103300,52753238,994,994,995,994,150
|
|
20240112,103200,52604105,994,994,994,994,0
|
|
20240112,103100,52604105,994,994,994,994,0
|
|
20240112,103000,52604105,994,994,994,994,13
|
|
20240112,102900,52591183,994,993,994,993,60
|
|
20240112,102800,52531553,993,993,993,993,5
|
|
20240112,102700,52526588,993,993,993,993,0
|
|
20240112,102600,52526588,993,993,993,993,0
|
|
20240112,102500,52526588,993,993,993,993,79
|
|
20240112,102400,52448141,993,993,993,993,0
|
|
20240112,102300,52448141,993,993,993,993,1
|
|
20240112,102200,52447148,993,993,993,993,17
|
|
20240112,102100,52430267,993,993,993,993,0
|
|
20240112,102000,52430267,993,993,993,993,0
|
|
20240112,101900,52430267,993,993,993,993,1
|
|
20240112,101800,52429274,993,993,993,993,0
|
|
20240112,101700,52429274,993,993,993,993,51
|
|
20240112,101600,52378631,993,993,993,993,2
|
|
20240112,101500,52376645,993,993,993,993,294
|
|
20240112,101400,52084703,993,993,993,993,0
|
|
20240112,101300,52084703,993,993,993,993,500
|
|
20240112,101200,51588203,993,993,993,993,0
|
|
20240112,101100,51588203,993,993,993,993,101
|
|
20240112,101000,51487910,993,993,993,993,31
|
|
20240112,100900,51457127,993,992,993,992,2000
|
|
20240112,100800,49471626,993,993,993,993,0
|
|
20240112,100700,49471626,993,993,993,993,100
|
|
20240112,100600,49372326,993,993,993,993,0
|
|
20240112,100500,49372326,993,993,993,993,0
|
|
20240112,100400,49372326,993,993,993,992,250
|
|
20240112,100300,49124176,993,993,993,993,730
|
|
20240112,100200,48399286,993,993,993,993,784
|
|
20240112,100100,47620774,993,993,993,993,410
|
|
20240112,100000,47213644,992,992,992,992,141
|
|
20240112,095900,47073772,992,990,992,990,3300
|
|
20240112,095800,43801588,986,991,991,986,2096
|
|
20240112,095700,41734816,986,986,986,986,0
|
|
20240112,095600,41734816,986,986,986,986,0
|
|
20240112,095500,41734816,986,988,988,986,1100
|
|
20240112,095400,40649367,991,991,991,991,42
|
|
20240112,095300,40607745,991,991,991,991,1
|
|
20240112,095200,40606754,991,991,991,991,103
|
|
20240112,095100,40504681,991,991,991,991,600
|
|
20240112,095000,39910081,992,992,992,992,0
|
|
20240112,094900,39910081,992,992,992,992,1
|
|
20240112,094800,39909089,992,992,992,992,0
|
|
20240112,094700,39909089,992,992,992,992,0
|
|
20240112,094600,39909089,992,992,992,992,100
|
|
20240112,094500,39809889,992,992,992,992,524
|
|
20240112,094400,39290081,992,986,992,986,1401
|
|
20240112,094300,37901349,985,991,991,985,12473
|
|
20240112,094200,25576695,992,992,992,992,0
|
|
20240112,094100,25576695,992,992,992,992,0
|
|
20240112,094000,25576695,992,992,992,992,208
|
|
20240112,093900,25370359,992,992,992,992,57
|
|
20240112,093800,25313815,992,992,992,992,20
|
|
20240112,093700,25293975,990,990,990,990,0
|
|
20240112,093600,25293975,990,990,990,990,2200
|
|
20240112,093500,23115975,991,991,991,991,1000
|
|
20240112,093400,22124975,991,992,992,991,2224
|
|
20240112,093300,19920981,992,992,992,992,2192
|
|
20240112,093200,17746517,992,992,992,992,0
|
|
20240112,093100,17746517,992,992,992,992,0
|
|
20240112,093000,17746517,992,992,992,992,0
|
|
20240112,092900,17746517,992,995,995,992,1050
|
|
20240112,092800,16703442,995,995,995,995,1100
|
|
20240112,092700,15608942,995,995,995,995,0
|
|
20240112,092600,15608942,995,995,995,995,5
|
|
20240112,092500,15603967,995,995,995,995,28
|
|
20240112,092400,15576107,994,994,994,994,636
|
|
20240112,092300,14943923,994,994,994,994,1
|
|
20240112,092200,14942929,994,994,994,994,0
|
|
20240112,092100,14942929,994,991,994,991,586
|
|
20240112,092000,14361900,993,993,993,993,80
|
|
20240112,091900,14282460,994,994,994,994,10
|
|
20240112,091800,14272520,993,990,993,990,684
|
|
20240112,091700,13593560,990,991,991,989,1569
|
|
20240112,091600,12040697,991,993,993,991,231
|
|
20240112,091500,11811760,992,995,995,992,2104
|
|
20240112,091400,9723423,992,992,992,992,0
|
|
20240112,091300,9723423,992,994,994,992,2965
|
|
20240112,091200,6776592,994,994,994,994,302
|
|
20240112,091100,6476404,994,994,994,994,702
|
|
20240112,091000,5778616,994,995,995,994,63
|
|
20240112,090900,5715993,995,999,999,995,231
|
|
20240112,090800,5486084,999,999,999,999,0
|
|
20240112,090700,5486084,999,999,999,999,0
|
|
20240112,090600,5486084,999,999,999,999,435
|
|
20240112,090500,5051519,999,998,999,997,2750
|
|
20240112,090400,2308631,1002,1002,1002,1002,0
|
|
20240112,090300,2308631,1002,1002,1002,1002,0
|
|
20240112,090200,2308631,1002,1001,1002,997,191
|
|
20240112,090100,2117799,1001,1001,1001,1001,2
|
|
20240112,090000,2115797,997,1001,1001,997,2117
|