724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,210100,126787869,988,988,988,988,1811
|
|
20240115,210000,126787869,988,988,988,988,0
|
|
20240115,205900,126787869,988,988,988,988,0
|
|
20240115,205800,126787869,988,988,988,988,0
|
|
20240115,205700,126787869,988,988,988,988,0
|
|
20240115,205600,126787869,988,988,988,988,0
|
|
20240115,205500,126787869,988,988,988,988,0
|
|
20240115,205400,126787869,988,988,988,988,0
|
|
20240115,205300,126787869,988,988,988,988,0
|
|
20240115,205200,126787869,988,988,988,988,0
|
|
20240115,205100,126787869,988,988,988,988,0
|
|
20240115,205000,126787869,988,988,988,988,0
|
|
20240115,204900,126787869,988,988,988,988,0
|
|
20240115,204800,126787869,988,988,988,988,0
|
|
20240115,204700,126787869,988,988,988,988,0
|
|
20240115,204600,126787869,988,988,988,988,0
|
|
20240115,204500,126787869,988,988,988,988,0
|
|
20240115,204400,126787869,988,988,988,988,0
|
|
20240115,204300,126787869,988,988,988,988,0
|
|
20240115,204200,126787869,988,988,988,988,0
|
|
20240115,204100,126787869,988,988,988,988,0
|
|
20240115,204000,126787869,988,988,988,988,0
|
|
20240115,203900,126787869,988,988,988,988,0
|
|
20240115,203800,126787869,988,988,988,988,0
|
|
20240115,203700,126787869,988,988,988,988,0
|
|
20240115,203600,126787869,988,988,988,988,0
|
|
20240115,203500,126787869,988,988,988,988,0
|
|
20240115,203400,126787869,988,988,988,988,0
|
|
20240115,203300,126787869,988,988,988,988,0
|
|
20240115,203200,126787869,988,988,988,988,0
|
|
20240115,203100,126787869,988,988,988,988,1811
|
|
20240115,203000,126787869,988,988,988,988,0
|
|
20240115,202900,126787869,988,988,988,988,0
|
|
20240115,202800,126787869,988,988,988,988,0
|
|
20240115,202700,126787869,988,988,988,988,0
|
|
20240115,202600,126787869,988,988,988,988,0
|
|
20240115,202500,126787869,988,988,988,988,0
|
|
20240115,202400,126787869,988,988,988,988,0
|
|
20240115,202300,126787869,988,988,988,988,0
|
|
20240115,202200,126787869,988,988,988,988,0
|
|
20240115,202100,126787869,988,988,988,988,0
|
|
20240115,202000,126787869,988,988,988,988,0
|
|
20240115,201900,126787869,988,988,988,988,0
|
|
20240115,201800,126787869,988,988,988,988,0
|
|
20240115,201700,126787869,988,988,988,988,0
|
|
20240115,201600,126787869,988,988,988,988,0
|
|
20240115,201500,126787869,988,988,988,988,0
|
|
20240115,201400,126787869,988,988,988,988,0
|
|
20240115,201300,126787869,988,988,988,988,0
|
|
20240115,201200,126787869,988,988,988,988,0
|
|
20240115,201100,126787869,988,988,988,988,0
|
|
20240115,201000,126787869,988,988,988,988,0
|
|
20240115,200900,126787869,988,988,988,988,0
|
|
20240115,200800,126787869,988,988,988,988,0
|
|
20240115,200700,126787869,988,988,988,988,0
|
|
20240115,200600,126787869,988,988,988,988,0
|
|
20240115,200500,126787869,988,988,988,988,0
|
|
20240115,200400,126787869,988,988,988,988,0
|
|
20240115,200300,126787869,988,988,988,988,0
|
|
20240115,200200,126787869,988,988,988,988,0
|
|
20240115,200100,126787869,988,988,988,988,1811
|
|
20240115,200000,126787869,988,988,988,988,0
|
|
20240115,195900,126787869,988,988,988,988,0
|
|
20240115,195800,126787869,988,988,988,988,0
|
|
20240115,195700,126787869,988,988,988,988,0
|
|
20240115,195600,126787869,988,988,988,988,0
|
|
20240115,195500,126787869,988,988,988,988,0
|
|
20240115,195400,126787869,988,988,988,988,0
|
|
20240115,195300,126787869,988,988,988,988,0
|
|
20240115,195200,126787869,988,988,988,988,0
|
|
20240115,195100,126787869,988,988,988,988,0
|
|
20240115,195000,126787869,988,988,988,988,0
|
|
20240115,194900,126787869,988,988,988,988,0
|
|
20240115,194800,126787869,988,988,988,988,0
|
|
20240115,194700,126787869,988,988,988,988,0
|
|
20240115,194600,126787869,988,988,988,988,0
|
|
20240115,194500,126787869,988,988,988,988,0
|
|
20240115,194400,126787869,988,988,988,988,0
|
|
20240115,194300,126787869,988,988,988,988,0
|
|
20240115,194200,126787869,988,988,988,988,0
|
|
20240115,194100,126787869,988,988,988,988,0
|
|
20240115,194000,126787869,988,988,988,988,0
|
|
20240115,193900,126787869,988,988,988,988,0
|
|
20240115,193800,126787869,988,988,988,988,0
|
|
20240115,193700,126787869,988,988,988,988,0
|
|
20240115,193600,126787869,988,988,988,988,0
|
|
20240115,193500,126787869,988,988,988,988,0
|
|
20240115,193400,126787869,988,988,988,988,0
|
|
20240115,193300,126787869,988,988,988,988,0
|
|
20240115,193200,126787869,988,988,988,988,0
|
|
20240115,193100,126787869,988,988,988,988,1811
|
|
20240115,193000,126787869,988,988,988,988,0
|
|
20240115,192900,126787869,988,988,988,988,0
|
|
20240115,192800,126787869,988,988,988,988,0
|
|
20240115,192700,126787869,988,988,988,988,0
|
|
20240115,192600,126787869,988,988,988,988,0
|
|
20240115,192500,126787869,988,988,988,988,0
|
|
20240115,192400,126787869,988,988,988,988,0
|
|
20240115,192300,126787869,988,988,988,988,0
|
|
20240115,192200,126787869,988,988,988,988,0
|
|
20240115,192100,126787869,988,988,988,988,0
|
|
20240115,192000,126787869,988,988,988,988,0
|
|
20240115,191900,126787869,988,988,988,988,0
|
|
20240115,191800,126787869,988,988,988,988,0
|
|
20240115,191700,126787869,988,988,988,988,0
|
|
20240115,191600,126787869,988,988,988,988,0
|
|
20240115,191500,126787869,988,988,988,988,0
|
|
20240115,191400,126787869,988,988,988,988,0
|
|
20240115,191300,126787869,988,988,988,988,0
|
|
20240115,191200,126787869,988,988,988,988,0
|
|
20240115,191100,126787869,988,988,988,988,0
|
|
20240115,191000,126787869,988,988,988,988,0
|
|
20240115,190900,126787869,988,988,988,988,0
|
|
20240115,190800,126787869,988,988,988,988,0
|
|
20240115,190700,126787869,988,988,988,988,0
|
|
20240115,190600,126787869,988,988,988,988,0
|
|
20240115,190500,126787869,988,988,988,988,0
|
|
20240115,190400,126787869,988,988,988,988,0
|
|
20240115,190300,126787869,988,988,988,988,0
|
|
20240115,190200,126787869,988,988,988,988,0
|
|
20240115,190100,126787869,988,988,988,988,1811
|
|
20240115,190000,126787869,988,988,988,988,0
|
|
20240115,185900,126787869,988,988,988,988,0
|
|
20240115,185800,126787869,988,988,988,988,0
|
|
20240115,185700,126787869,988,988,988,988,0
|
|
20240115,185600,126787869,988,988,988,988,0
|
|
20240115,185500,126787869,988,988,988,988,0
|
|
20240115,185400,126787869,988,988,988,988,0
|
|
20240115,185300,126787869,988,988,988,988,0
|
|
20240115,185200,126787869,988,988,988,988,0
|
|
20240115,185100,126787869,988,988,988,988,0
|
|
20240115,185000,126787869,988,988,988,988,0
|
|
20240115,184900,126787869,988,988,988,988,0
|
|
20240115,184800,126787869,988,988,988,988,0
|
|
20240115,184700,126787869,988,988,988,988,0
|
|
20240115,184600,126787869,988,988,988,988,0
|
|
20240115,184500,126787869,988,988,988,988,0
|
|
20240115,184400,126787869,988,988,988,988,0
|
|
20240115,184300,126787869,988,988,988,988,0
|
|
20240115,184200,126787869,988,988,988,988,0
|
|
20240115,184100,126787869,988,988,988,988,0
|
|
20240115,184000,126787869,988,988,988,988,0
|
|
20240115,183900,126787869,988,988,988,988,0
|
|
20240115,183800,126787869,988,988,988,988,0
|
|
20240115,183700,126787869,988,988,988,988,0
|
|
20240115,183600,126787869,988,988,988,988,0
|
|
20240115,183500,126787869,988,988,988,988,0
|
|
20240115,183400,126787869,988,988,988,988,0
|
|
20240115,183300,126787869,988,988,988,988,0
|
|
20240115,183200,126787869,988,988,988,988,0
|
|
20240115,183100,126787869,988,988,988,988,1811
|
|
20240115,183000,126787869,988,988,988,988,0
|
|
20240115,182900,126787869,988,988,988,988,0
|
|
20240115,182800,126787869,988,988,988,988,0
|
|
20240115,182700,126787869,988,988,988,988,0
|
|
20240115,182600,126787869,988,988,988,988,0
|
|
20240115,182500,126787869,988,988,988,988,0
|
|
20240115,182400,126787869,988,988,988,988,0
|
|
20240115,182300,126787869,988,988,988,988,0
|
|
20240115,182200,126787869,988,988,988,988,0
|
|
20240115,182100,126787869,988,988,988,988,0
|
|
20240115,182000,126787869,988,988,988,988,0
|
|
20240115,181900,126787869,988,988,988,988,0
|
|
20240115,181800,126787869,988,988,988,988,0
|
|
20240115,181700,126787869,988,988,988,988,0
|
|
20240115,181600,126787869,988,988,988,988,0
|
|
20240115,181500,126787869,988,988,988,988,0
|
|
20240115,181400,126787869,988,988,988,988,0
|
|
20240115,181300,126787869,988,988,988,988,0
|
|
20240115,181200,126787869,988,988,988,988,0
|
|
20240115,181100,126787869,988,988,988,988,0
|
|
20240115,181000,126787869,988,988,988,988,0
|
|
20240115,180900,126787869,988,988,988,988,0
|
|
20240115,180800,126787869,988,988,988,988,0
|
|
20240115,180700,126787869,988,988,988,988,0
|
|
20240115,180600,126787869,988,988,988,988,0
|
|
20240115,180500,126787869,988,988,988,988,0
|
|
20240115,180400,126787869,988,988,988,988,0
|
|
20240115,180300,126787869,988,988,988,988,0
|
|
20240115,180200,126787869,988,988,988,988,0
|
|
20240115,180100,126787869,988,988,988,988,1811
|
|
20240115,180000,126787869,988,988,988,988,0
|
|
20240115,175900,126787869,988,988,988,988,0
|
|
20240115,175800,126787869,988,988,988,988,0
|
|
20240115,175700,126787869,988,988,988,988,0
|
|
20240115,175600,126787869,988,988,988,988,0
|
|
20240115,175500,126787869,988,988,988,988,0
|
|
20240115,175400,126787869,988,988,988,988,0
|
|
20240115,175300,126787869,988,988,988,988,0
|
|
20240115,175200,126787869,988,988,988,988,0
|
|
20240115,175100,126787869,988,988,988,988,0
|
|
20240115,175000,126787869,988,988,988,988,0
|
|
20240115,174900,126787869,988,988,988,988,0
|
|
20240115,174800,126787869,988,988,988,988,0
|
|
20240115,174700,126787869,988,988,988,988,0
|
|
20240115,174600,126787869,988,988,988,988,0
|
|
20240115,174500,126787869,988,988,988,988,0
|
|
20240115,174400,126787869,988,988,988,988,0
|
|
20240115,174300,126787869,988,988,988,988,0
|
|
20240115,174200,126787869,988,988,988,988,0
|
|
20240115,174100,126787869,988,988,988,988,0
|
|
20240115,174000,126787869,988,988,988,988,0
|
|
20240115,173900,126787869,988,988,988,988,0
|
|
20240115,173800,126787869,988,988,988,988,0
|
|
20240115,173700,126787869,988,988,988,988,0
|
|
20240115,173600,126787869,988,988,988,988,0
|
|
20240115,173500,126787869,988,988,988,988,0
|
|
20240115,173400,126787869,988,988,988,988,0
|
|
20240115,173300,126787869,988,988,988,988,0
|
|
20240115,173200,126787869,988,988,988,988,0
|
|
20240115,173100,126787869,988,988,988,988,1811
|
|
20240115,173000,126787869,988,988,988,988,0
|
|
20240115,172900,126787869,988,988,988,988,0
|
|
20240115,172800,126787869,988,988,988,988,0
|
|
20240115,172700,126787869,988,988,988,988,0
|
|
20240115,172600,126787869,988,988,988,988,0
|
|
20240115,172500,126787869,988,988,988,988,0
|
|
20240115,172400,126787869,988,988,988,988,0
|
|
20240115,172300,126787869,988,988,988,988,0
|
|
20240115,172200,126787869,988,988,988,988,0
|
|
20240115,172100,126787869,988,988,988,988,0
|
|
20240115,172000,126787869,988,988,988,988,0
|
|
20240115,171900,126787869,988,988,988,988,0
|
|
20240115,171800,126787869,988,988,988,988,0
|
|
20240115,171700,126787869,988,988,988,988,0
|
|
20240115,171600,126787869,988,988,988,988,0
|
|
20240115,171500,126787869,988,988,988,988,0
|
|
20240115,171400,126787869,988,988,988,988,0
|
|
20240115,171300,126787869,988,988,988,988,0
|
|
20240115,171200,126787869,988,988,988,988,0
|
|
20240115,171100,126787869,988,988,988,988,0
|
|
20240115,171000,126787869,988,988,988,988,0
|
|
20240115,170900,126787869,988,988,988,988,0
|
|
20240115,170800,126787869,988,988,988,988,0
|
|
20240115,170700,126787869,988,988,988,988,0
|
|
20240115,170600,126787869,988,988,988,988,0
|
|
20240115,170500,126787869,988,988,988,988,0
|
|
20240115,170400,126787869,988,988,988,988,0
|
|
20240115,170300,126787869,988,988,988,988,0
|
|
20240115,170200,126787869,988,988,988,988,0
|
|
20240115,170100,126787869,988,988,988,988,1811
|
|
20240115,170000,126787869,988,988,988,988,0
|
|
20240115,165900,126787869,988,988,988,988,0
|
|
20240115,165800,126787869,988,988,988,988,0
|
|
20240115,165700,126787869,988,988,988,988,0
|
|
20240115,165600,126787869,988,988,988,988,0
|
|
20240115,165500,126787869,988,988,988,988,0
|
|
20240115,165400,126787869,988,988,988,988,0
|
|
20240115,165300,126787869,988,988,988,988,0
|
|
20240115,165200,126787869,988,988,988,988,0
|
|
20240115,165100,126787869,988,988,988,988,0
|
|
20240115,165000,126787869,988,988,988,988,0
|
|
20240115,164900,126787869,988,988,988,988,0
|
|
20240115,164800,126787869,988,988,988,988,0
|
|
20240115,164700,126787869,988,988,988,988,0
|
|
20240115,164600,126787869,988,988,988,988,0
|
|
20240115,164500,126787869,988,988,988,988,0
|
|
20240115,164400,126787869,988,988,988,988,0
|
|
20240115,164300,126787869,988,988,988,988,0
|
|
20240115,164200,126787869,988,988,988,988,0
|
|
20240115,164100,126787869,988,988,988,988,0
|
|
20240115,164000,126787869,988,988,988,988,0
|
|
20240115,163900,126787869,988,988,988,988,0
|
|
20240115,163800,126787869,988,988,988,988,0
|
|
20240115,163700,126787869,988,988,988,988,0
|
|
20240115,163600,126787869,988,988,988,988,0
|
|
20240115,163500,126787869,988,988,988,988,0
|
|
20240115,163400,126787869,988,988,988,988,0
|
|
20240115,163300,126787869,988,988,988,988,0
|
|
20240115,163200,126787869,988,988,988,988,0
|
|
20240115,163100,126787869,988,988,988,988,1811
|
|
20240115,163000,126787869,988,988,988,988,0
|
|
20240115,162900,126787869,988,988,988,988,0
|
|
20240115,162800,126787869,988,988,988,988,0
|
|
20240115,162700,126787869,988,988,988,988,0
|
|
20240115,162600,126787869,988,988,988,988,0
|
|
20240115,162500,126787869,988,988,988,988,0
|
|
20240115,162400,126787869,988,988,988,988,0
|
|
20240115,162300,126787869,988,988,988,988,0
|
|
20240115,162200,126787869,988,988,988,988,0
|
|
20240115,162100,126787869,988,988,988,988,0
|
|
20240115,162000,126787869,988,988,988,988,0
|
|
20240115,161900,126787869,988,988,988,988,0
|
|
20240115,161800,126787869,988,988,988,988,0
|
|
20240115,161700,126787869,988,988,988,988,0
|
|
20240115,161600,126787869,988,988,988,988,0
|
|
20240115,161500,126787869,988,988,988,988,0
|
|
20240115,161400,126787869,988,988,988,988,0
|
|
20240115,161300,126787869,988,988,988,988,0
|
|
20240115,161200,126787869,988,988,988,988,0
|
|
20240115,161100,126787869,988,988,988,988,0
|
|
20240115,161000,126787869,988,988,988,988,0
|
|
20240115,160900,126787869,988,988,988,988,0
|
|
20240115,160800,126787869,988,988,988,988,0
|
|
20240115,160700,126787869,988,988,988,988,0
|
|
20240115,160600,126787869,988,988,988,988,0
|
|
20240115,160500,126787869,988,988,988,988,0
|
|
20240115,160400,126787869,988,988,988,988,0
|
|
20240115,160300,126787869,988,988,988,988,0
|
|
20240115,160200,126787869,988,988,988,988,0
|
|
20240115,160100,126787869,988,988,988,988,1811
|
|
20240115,160000,126787869,988,988,988,988,0
|
|
20240115,155900,126787869,988,988,988,988,0
|
|
20240115,155800,126787869,988,988,988,988,0
|
|
20240115,155700,126787869,988,988,988,988,0
|
|
20240115,155600,126787869,988,988,988,988,0
|
|
20240115,155500,126787869,988,988,988,988,0
|
|
20240115,155400,126787869,988,988,988,988,0
|
|
20240115,155300,126787869,988,988,988,988,0
|
|
20240115,155200,126787869,988,988,988,988,0
|
|
20240115,155100,126787869,988,988,988,988,0
|
|
20240115,155000,126787869,988,988,988,988,0
|
|
20240115,154900,126787869,988,988,988,988,0
|
|
20240115,154800,126787869,988,988,988,988,0
|
|
20240115,154700,126787869,988,988,988,988,0
|
|
20240115,154600,126787869,988,988,988,988,0
|
|
20240115,154500,126787869,988,988,988,988,0
|
|
20240115,154400,126787869,988,988,988,988,0
|
|
20240115,154300,126787869,988,988,988,988,0
|
|
20240115,154200,126787869,988,988,988,988,0
|
|
20240115,154100,126787869,988,988,988,988,0
|
|
20240115,154000,126787869,988,988,988,988,0
|
|
20240115,153900,126787869,988,988,988,988,0
|
|
20240115,153800,126787869,988,988,988,988,0
|
|
20240115,153700,126787869,988,988,988,988,0
|
|
20240115,153600,126787869,988,988,988,988,0
|
|
20240115,153500,126787869,988,988,988,988,0
|
|
20240115,153400,126787869,988,988,988,988,0
|
|
20240115,153300,126787869,988,988,988,988,0
|
|
20240115,153200,126787869,988,988,988,988,0
|
|
20240115,153100,126787869,988,988,988,988,1811
|
|
20240115,153000,126787869,988,988,988,988,1811
|
|
20240115,152900,124998601,984,984,984,984,0
|
|
20240115,152800,124998601,984,984,984,984,0
|
|
20240115,152700,124998601,984,984,984,984,0
|
|
20240115,152600,124998601,984,984,984,984,0
|
|
20240115,152500,124998601,984,984,984,984,0
|
|
20240115,152400,124998601,984,984,984,984,0
|
|
20240115,152300,124998601,984,984,984,984,0
|
|
20240115,152200,124998601,984,984,984,984,0
|
|
20240115,152100,124998601,984,984,984,984,0
|
|
20240115,152000,124998601,984,984,984,984,0
|
|
20240115,151900,124998601,984,983,984,983,22
|
|
20240115,151800,124976958,984,984,984,983,1777
|
|
20240115,151700,123230150,984,984,984,984,60
|
|
20240115,151600,123171110,984,984,984,984,0
|
|
20240115,151500,123171110,984,984,984,984,1
|
|
20240115,151400,123170126,983,983,983,983,0
|
|
20240115,151300,123170126,983,983,983,983,0
|
|
20240115,151200,123170126,983,984,984,983,209
|
|
20240115,151100,122964669,984,984,984,984,0
|
|
20240115,151000,122964669,984,984,984,984,159
|
|
20240115,150900,122808213,984,984,984,984,2
|
|
20240115,150800,122806245,984,984,984,984,1225
|
|
20240115,150700,121600845,984,984,984,984,20
|
|
20240115,150600,121581165,984,985,985,984,315
|
|
20240115,150500,121270895,985,985,985,985,0
|
|
20240115,150400,121270895,985,985,985,985,0
|
|
20240115,150300,121270895,985,985,985,985,190
|
|
20240115,150200,121083745,985,985,985,985,505
|
|
20240115,150100,120586320,983,983,983,983,0
|
|
20240115,150000,120586320,983,983,983,983,0
|
|
20240115,145900,120586320,983,983,983,983,0
|
|
20240115,145800,120586320,983,984,984,983,1300
|
|
20240115,145700,119308310,984,984,984,984,0
|
|
20240115,145600,119308310,984,984,984,984,1
|
|
20240115,145500,119307326,983,983,983,983,0
|
|
20240115,145400,119307326,983,984,984,983,320
|
|
20240115,145300,118992765,984,984,984,984,0
|
|
20240115,145200,118992765,984,984,984,984,1438
|
|
20240115,145100,117577773,983,983,983,983,0
|
|
20240115,145000,117577773,983,984,984,983,591
|
|
20240115,144900,116996718,984,984,984,984,0
|
|
20240115,144800,116996718,984,984,984,984,0
|
|
20240115,144700,116996718,984,984,984,984,51
|
|
20240115,144600,116946534,984,983,984,983,60
|
|
20240115,144500,116887544,984,984,984,984,11
|
|
20240115,144400,116876720,984,984,984,984,407
|
|
20240115,144300,116476232,984,984,984,984,0
|
|
20240115,144200,116476232,984,984,984,984,0
|
|
20240115,144100,116476232,984,984,984,984,50
|
|
20240115,144000,116427032,985,985,985,985,49
|
|
20240115,143900,116378767,985,985,985,985,3
|
|
20240115,143800,116375812,985,985,985,985,15
|
|
20240115,143700,116361037,985,985,985,985,0
|
|
20240115,143600,116361037,985,985,985,985,0
|
|
20240115,143500,116361037,985,985,985,985,8
|
|
20240115,143400,116353157,985,985,985,985,13
|
|
20240115,143300,116340352,985,985,985,985,0
|
|
20240115,143200,116340352,985,986,986,985,22
|
|
20240115,143100,116318671,986,986,986,986,0
|
|
20240115,143000,116318671,986,986,986,986,17
|
|
20240115,142900,116301909,987,987,987,987,0
|
|
20240115,142800,116301909,987,987,987,987,3
|
|
20240115,142700,116298948,987,987,987,987,0
|
|
20240115,142600,116298948,987,987,987,987,0
|
|
20240115,142500,116298948,987,987,987,987,0
|
|
20240115,142400,116298948,987,987,987,987,0
|
|
20240115,142300,116298948,987,987,987,987,1
|
|
20240115,142200,116297961,987,988,988,987,13
|
|
20240115,142100,116285120,988,988,988,988,3
|
|
20240115,142000,116282156,988,988,988,988,1
|
|
20240115,141900,116281168,987,987,987,987,0
|
|
20240115,141800,116281168,987,987,987,987,0
|
|
20240115,141700,116281168,987,987,987,987,0
|
|
20240115,141600,116281168,987,987,987,987,0
|
|
20240115,141500,116281168,987,988,988,987,555
|
|
20240115,141400,115733369,988,988,988,988,100
|
|
20240115,141300,115634569,988,988,988,988,352
|
|
20240115,141200,115286793,991,991,991,991,0
|
|
20240115,141100,115286793,991,987,991,987,1227
|
|
20240115,141000,114071939,988,991,991,988,680
|
|
20240115,140900,113399995,991,990,991,990,556
|
|
20240115,140800,112849554,988,989,990,988,137
|
|
20240115,140700,112713957,990,988,990,988,12
|
|
20240115,140600,112702099,990,987,990,987,1623
|
|
20240115,140500,111098432,986,986,986,986,0
|
|
20240115,140400,111098432,986,986,986,986,0
|
|
20240115,140300,111098432,986,986,986,986,0
|
|
20240115,140200,111098432,986,986,986,986,50
|
|
20240115,140100,111049132,986,986,986,986,0
|
|
20240115,140000,111049132,986,987,987,986,1680
|
|
20240115,135900,109392642,987,987,987,987,22
|
|
20240115,135800,109370928,986,986,986,986,0
|
|
20240115,135700,109370928,986,986,986,986,0
|
|
20240115,135600,109370928,986,986,986,986,0
|
|
20240115,135500,109370928,986,986,986,986,21
|
|
20240115,135400,109350222,987,987,987,987,0
|
|
20240115,135300,109350222,987,986,987,986,33
|
|
20240115,135200,109317681,985,985,985,985,0
|
|
20240115,135100,109317681,985,985,985,985,100
|
|
20240115,135000,109219181,985,985,985,985,0
|
|
20240115,134900,109219181,985,985,985,985,20
|
|
20240115,134800,109199481,985,985,985,985,489
|
|
20240115,134700,108717816,985,985,985,985,5000
|
|
20240115,134600,103792816,985,986,986,985,320
|
|
20240115,134500,103477586,985,985,985,985,200
|
|
20240115,134400,103280586,985,985,985,985,0
|
|
20240115,134300,103280586,985,986,986,985,1555
|
|
20240115,134200,101748392,986,985,986,985,62
|
|
20240115,134100,101687272,985,985,985,985,0
|
|
20240115,134000,101687272,985,985,985,985,0
|
|
20240115,133900,101687272,985,985,985,985,1345
|
|
20240115,133800,100362447,985,986,986,985,3
|
|
20240115,133700,100359490,985,985,985,985,1250
|
|
20240115,133600,99128240,984,984,984,984,240
|
|
20240115,133500,98892080,984,983,984,983,1194
|
|
20240115,133400,97717224,983,983,983,983,125
|
|
20240115,133300,97594349,983,983,983,983,43
|
|
20240115,133200,97552080,983,982,983,982,204
|
|
20240115,133100,97351549,982,982,982,982,0
|
|
20240115,133000,97351549,982,982,982,982,0
|
|
20240115,132900,97351549,982,982,982,982,0
|
|
20240115,132800,97351549,982,982,982,982,0
|
|
20240115,132700,97351549,982,982,982,982,0
|
|
20240115,132600,97351549,982,982,982,982,0
|
|
20240115,132500,97351549,982,982,982,982,4
|
|
20240115,132400,97347621,982,982,982,982,0
|
|
20240115,132300,97347621,982,981,982,981,2
|
|
20240115,132200,97345658,982,982,982,982,0
|
|
20240115,132100,97345658,982,982,982,982,0
|
|
20240115,132000,97345658,982,982,982,982,0
|
|
20240115,131900,97345658,982,982,982,982,1
|
|
20240115,131800,97344676,981,982,982,981,113
|
|
20240115,131700,97233814,982,982,982,982,0
|
|
20240115,131600,97233814,982,981,982,981,192
|
|
20240115,131500,97045461,981,981,981,981,191
|
|
20240115,131400,96858090,981,981,981,981,0
|
|
20240115,131300,96858090,981,981,981,981,0
|
|
20240115,131200,96858090,981,981,981,981,0
|
|
20240115,131100,96858090,981,981,981,981,210
|
|
20240115,131000,96652080,983,983,983,983,80
|
|
20240115,130900,96573440,983,983,983,983,0
|
|
20240115,130800,96573440,983,983,983,983,0
|
|
20240115,130700,96573440,983,983,983,983,0
|
|
20240115,130600,96573440,983,983,983,983,0
|
|
20240115,130500,96573440,983,983,983,983,0
|
|
20240115,130400,96573440,983,983,983,983,1
|
|
20240115,130300,96572457,983,983,983,983,604
|
|
20240115,130200,95978725,983,983,983,983,300
|
|
20240115,130100,95683825,983,983,983,983,0
|
|
20240115,130000,95683825,983,983,983,983,5
|
|
20240115,125900,95678910,980,980,980,980,0
|
|
20240115,125800,95678910,980,981,981,980,417
|
|
20240115,125700,95270196,984,984,984,984,0
|
|
20240115,125600,95270196,984,984,984,984,10
|
|
20240115,125500,95260356,984,984,984,984,0
|
|
20240115,125400,95260356,984,984,984,984,0
|
|
20240115,125300,95260356,984,984,984,984,1
|
|
20240115,125200,95259372,984,984,984,984,0
|
|
20240115,125100,95259372,984,984,984,984,0
|
|
20240115,125000,95259372,984,984,984,984,1
|
|
20240115,124900,95258388,985,985,985,985,0
|
|
20240115,124800,95258388,985,985,985,985,0
|
|
20240115,124700,95258388,985,985,985,985,0
|
|
20240115,124600,95258388,985,985,985,985,1
|
|
20240115,124500,95257403,985,985,985,985,0
|
|
20240115,124400,95257403,985,980,985,980,1779
|
|
20240115,124300,93513978,980,982,982,980,2410
|
|
20240115,124200,91149652,983,985,985,983,673
|
|
20240115,124100,90488034,983,983,983,983,0
|
|
20240115,124000,90488034,983,983,983,983,0
|
|
20240115,123900,90488034,983,983,983,983,0
|
|
20240115,123800,90488034,983,983,983,983,2
|
|
20240115,123700,90486068,986,986,986,986,41
|
|
20240115,123600,90445642,986,986,986,986,0
|
|
20240115,123500,90445642,986,986,986,986,0
|
|
20240115,123400,90445642,986,986,986,986,0
|
|
20240115,123300,90445642,986,986,986,986,0
|
|
20240115,123200,90445642,986,986,986,986,1
|
|
20240115,123100,90444656,985,985,985,985,2
|
|
20240115,123000,90442686,985,985,985,985,1
|
|
20240115,122900,90441701,983,985,986,983,48
|
|
20240115,122800,90394438,985,985,985,985,250
|
|
20240115,122700,90148188,985,985,985,985,0
|
|
20240115,122600,90148188,985,985,985,985,0
|
|
20240115,122500,90148188,985,985,985,985,0
|
|
20240115,122400,90148188,985,985,985,985,50
|
|
20240115,122300,90098938,986,986,986,986,0
|
|
20240115,122200,90098938,986,986,986,986,0
|
|
20240115,122100,90098938,986,986,986,986,5
|
|
20240115,122000,90094008,986,986,986,986,2
|
|
20240115,121900,90092036,986,986,986,986,4
|
|
20240115,121800,90088092,986,986,986,986,10
|
|
20240115,121700,90078232,986,986,986,986,50
|
|
20240115,121600,90028932,982,982,982,982,0
|
|
20240115,121500,90028932,982,982,982,982,0
|
|
20240115,121400,90028932,982,983,983,982,601
|
|
20240115,121300,89438488,983,983,983,983,0
|
|
20240115,121200,89438488,983,983,983,983,2
|
|
20240115,121100,89436522,983,983,983,983,0
|
|
20240115,121000,89436522,983,983,983,983,2
|
|
20240115,120900,89434556,983,985,985,983,95
|
|
20240115,120800,89341165,983,986,986,983,640
|
|
20240115,120700,88712036,986,986,986,986,523
|
|
20240115,120600,88196358,986,986,986,986,0
|
|
20240115,120500,88196358,986,986,986,986,1000
|
|
20240115,120400,87210358,988,988,988,988,20
|
|
20240115,120300,87190598,988,988,988,988,427
|
|
20240115,120200,86768722,983,987,988,983,1275
|
|
20240115,120100,85510849,986,986,986,983,1043
|
|
20240115,120000,84482454,983,983,983,983,0
|
|
20240115,115900,84482454,983,983,983,983,0
|
|
20240115,115800,84482454,983,983,983,983,0
|
|
20240115,115700,84482454,983,983,983,983,0
|
|
20240115,115600,84482454,983,983,983,983,0
|
|
20240115,115500,84482454,983,983,983,983,0
|
|
20240115,115400,84482454,983,983,983,983,1130
|
|
20240115,115300,83371664,982,982,982,982,0
|
|
20240115,115200,83371664,982,982,982,982,0
|
|
20240115,115100,83371664,982,982,982,982,0
|
|
20240115,115000,83371664,982,982,982,982,0
|
|
20240115,114900,83371664,982,982,982,982,0
|
|
20240115,114800,83371664,982,982,982,982,0
|
|
20240115,114700,83371664,982,984,984,982,1450
|
|
20240115,114600,81946827,986,986,986,986,0
|
|
20240115,114500,81946827,986,986,986,986,0
|
|
20240115,114400,81946827,986,986,986,986,53
|
|
20240115,114300,81894569,986,986,986,986,1
|
|
20240115,114200,81893583,986,986,986,986,4
|
|
20240115,114100,81889639,986,986,986,986,10
|
|
20240115,114000,81879779,986,986,986,986,0
|
|
20240115,113900,81879779,986,985,986,984,130
|
|
20240115,113800,81751790,986,986,986,986,0
|
|
20240115,113700,81751790,986,986,986,986,0
|
|
20240115,113600,81751790,986,986,986,986,0
|
|
20240115,113500,81751790,986,986,986,986,360
|
|
20240115,113400,81396830,986,986,986,986,242
|
|
20240115,113300,81158218,984,984,984,984,0
|
|
20240115,113200,81158218,984,984,984,984,0
|
|
20240115,113100,81158218,984,984,984,984,0
|
|
20240115,113000,81158218,984,984,984,984,0
|
|
20240115,112900,81158218,984,984,984,984,0
|
|
20240115,112800,81158218,984,984,984,984,0
|
|
20240115,112700,81158218,984,984,984,984,399
|
|
20240115,112600,80765602,984,985,985,984,101
|
|
20240115,112500,80666217,986,986,986,986,3
|
|
20240115,112400,80663259,986,985,986,985,4
|
|
20240115,112300,80659318,985,985,985,985,5
|
|
20240115,112200,80654393,985,985,985,985,0
|
|
20240115,112100,80654393,985,985,985,985,2
|
|
20240115,112000,80652423,985,985,985,985,0
|
|
20240115,111900,80652423,985,985,985,985,0
|
|
20240115,111800,80652423,985,985,985,985,0
|
|
20240115,111700,80652423,985,985,985,985,0
|
|
20240115,111600,80652423,985,985,985,985,0
|
|
20240115,111500,80652423,985,985,985,985,0
|
|
20240115,111400,80652423,985,985,985,985,0
|
|
20240115,111300,80652423,985,985,985,985,1
|
|
20240115,111200,80651438,986,986,986,986,1
|
|
20240115,111100,80650452,982,982,982,982,0
|
|
20240115,111000,80650452,982,982,982,982,0
|
|
20240115,110900,80650452,982,982,982,982,0
|
|
20240115,110800,80650452,982,985,985,982,1600
|
|
20240115,110700,79077455,986,986,986,986,0
|
|
20240115,110600,79077455,986,987,987,986,275
|
|
20240115,110500,78806303,987,987,987,987,98
|
|
20240115,110400,78709577,987,988,988,987,33
|
|
20240115,110300,78676976,988,987,988,986,283
|
|
20240115,110200,78397661,987,986,987,986,310
|
|
20240115,110100,78091991,986,986,986,986,0
|
|
20240115,110000,78091991,986,986,986,986,171
|
|
20240115,105900,77923385,986,986,986,986,100
|
|
20240115,105800,77824785,986,986,986,986,1
|
|
20240115,105700,77823799,984,984,984,984,0
|
|
20240115,105600,77823799,984,984,984,984,181
|
|
20240115,105500,77645695,984,984,984,984,0
|
|
20240115,105400,77645695,984,984,984,984,183
|
|
20240115,105300,77465623,984,984,984,984,50
|
|
20240115,105200,77416423,983,983,983,983,0
|
|
20240115,105100,77416423,983,983,983,983,36
|
|
20240115,105000,77381035,982,982,983,982,13
|
|
20240115,104900,77368263,983,983,983,982,3
|
|
20240115,104800,77365315,982,984,984,982,19
|
|
20240115,104700,77346642,984,983,984,982,3
|
|
20240115,104600,77343693,982,982,982,982,2
|
|
20240115,104500,77341729,982,983,983,982,77
|
|
20240115,104400,77266112,982,982,983,982,1073
|
|
20240115,104300,76211426,982,984,984,982,1046
|
|
20240115,104200,75183223,983,984,984,983,8
|
|
20240115,104100,75175355,983,982,984,982,14
|
|
20240115,104000,75161588,982,982,982,982,12
|
|
20240115,103900,75149804,982,982,982,982,17
|
|
20240115,103800,75133110,982,983,983,982,331
|
|
20240115,103700,74807749,983,984,984,983,107
|
|
20240115,103600,74702464,983,983,983,983,0
|
|
20240115,103500,74702464,983,983,983,983,0
|
|
20240115,103400,74702464,983,983,983,983,23
|
|
20240115,103300,74679855,983,983,983,983,0
|
|
20240115,103200,74679855,983,983,983,983,1407
|
|
20240115,103100,73296774,987,987,987,987,1
|
|
20240115,103000,73295787,988,986,988,983,419
|
|
20240115,102900,72882024,987,982,987,982,842
|
|
20240115,102800,72054030,983,982,983,982,194
|
|
20240115,102700,71863475,983,982,983,982,1069
|
|
20240115,102600,70813697,982,982,982,982,12
|
|
20240115,102500,70801913,982,982,982,982,335
|
|
20240115,102400,70472943,983,983,983,983,0
|
|
20240115,102300,70472943,983,983,983,983,2
|
|
20240115,102200,70470977,983,983,983,983,51
|
|
20240115,102100,70420844,983,983,983,983,5
|
|
20240115,102000,70415929,983,983,983,983,3
|
|
20240115,101900,70412980,982,982,982,982,69
|
|
20240115,101800,70345222,982,982,982,982,5
|
|
20240115,101700,70340312,980,980,980,980,0
|
|
20240115,101600,70340312,980,981,981,980,1260
|
|
20240115,101500,69105212,980,980,980,980,0
|
|
20240115,101400,69105212,980,984,984,980,778
|
|
20240115,101300,68342261,985,985,985,985,800
|
|
20240115,101200,67554261,985,985,985,985,19
|
|
20240115,101100,67535546,979,979,979,979,0
|
|
20240115,101000,67535546,979,979,979,979,0
|
|
20240115,100900,67535546,979,979,979,979,0
|
|
20240115,100800,67535546,979,979,979,979,0
|
|
20240115,100700,67535546,979,979,979,979,0
|
|
20240115,100600,67535546,979,979,979,979,1700
|
|
20240115,100500,65871246,979,980,980,979,1510
|
|
20240115,100400,64391982,979,980,985,979,2007
|
|
20240115,100300,62425123,980,980,980,979,5804
|
|
20240115,100200,56737204,980,984,985,980,12237
|
|
20240115,100100,44728825,985,984,985,984,85
|
|
20240115,100000,44645110,985,984,985,984,16
|
|
20240115,095900,44629358,985,985,985,984,23
|
|
20240115,095800,44606709,985,987,987,985,327
|
|
20240115,095700,44284602,987,988,988,987,2417
|
|
20240115,095600,41898906,988,988,988,988,0
|
|
20240115,095500,41898906,988,988,988,988,0
|
|
20240115,095400,41898906,988,988,988,988,1371
|
|
20240115,095300,40544358,987,987,988,987,34
|
|
20240115,095200,40510774,988,988,988,987,15
|
|
20240115,095100,40495961,987,986,988,986,2300
|
|
20240115,095000,38226098,987,987,987,986,21
|
|
20240115,094900,38205376,986,986,988,986,54
|
|
20240115,094800,38152079,987,986,987,986,234
|
|
20240115,094700,37921122,987,987,987,986,28
|
|
20240115,094600,37893491,986,986,986,986,0
|
|
20240115,094500,37893491,986,986,986,986,0
|
|
20240115,094400,37893491,986,986,986,986,268
|
|
20240115,094300,37629243,986,985,986,985,8
|
|
20240115,094200,37621357,986,986,986,984,124
|
|
20240115,094100,37499095,986,985,986,985,255
|
|
20240115,094000,37247918,985,985,985,985,74
|
|
20240115,093900,37175028,985,984,985,984,169
|
|
20240115,093800,37008644,982,984,984,982,516
|
|
20240115,093700,36500916,984,984,984,984,3
|
|
20240115,093600,36497964,984,984,984,984,3
|
|
20240115,093500,36495012,984,984,984,984,40
|
|
20240115,093400,36455652,984,984,984,984,95
|
|
20240115,093300,36362172,984,984,984,984,0
|
|
20240115,093200,36362172,984,984,984,984,41
|
|
20240115,093100,36321828,984,984,984,984,3
|
|
20240115,093000,36318876,984,984,984,984,1
|
|
20240115,092900,36317892,983,983,983,983,1
|
|
20240115,092800,36316909,983,982,983,982,16
|
|
20240115,092700,36301195,981,981,981,981,0
|
|
20240115,092600,36301195,981,981,981,981,0
|
|
20240115,092500,36301195,981,982,983,981,1488
|
|
20240115,092400,34840329,982,983,983,982,201
|
|
20240115,092300,34642896,982,984,984,982,542
|
|
20240115,092200,34110324,985,985,985,985,464
|
|
20240115,092100,33653284,985,985,985,985,10
|
|
20240115,092000,33643434,984,986,986,984,1001
|
|
20240115,091900,32658445,986,986,986,986,2
|
|
20240115,091800,32656473,986,981,987,981,1050
|
|
20240115,091700,31623570,982,982,982,982,1
|
|
20240115,091600,31622588,983,983,983,977,3009
|
|
20240115,091500,28681821,982,981,982,981,107
|
|
20240115,091400,28576752,975,982,982,975,2013
|
|
20240115,091300,26611122,982,982,982,982,5
|
|
20240115,091200,26606212,983,983,983,983,210
|
|
20240115,091100,26399782,983,981,983,981,105
|
|
20240115,091000,26296652,976,978,980,976,4174
|
|
20240115,090900,22219770,982,982,982,977,1393
|
|
20240115,090800,20857594,977,980,983,976,4362
|
|
20240115,090700,16593434,979,980,980,979,509
|
|
20240115,090600,16095121,979,987,987,979,3100
|
|
20240115,090500,13058073,987,988,988,979,86
|
|
20240115,090400,12973580,988,990,990,975,2117
|
|
20240115,090300,10903317,976,990,990,976,2152
|
|
20240115,090200,8780428,990,991,991,988,6226
|
|
20240115,090100,2622220,992,993,993,992,65
|
|
20240115,090000,2557678,994,996,996,994,2568
|