723 lines
31 KiB
CSV
723 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,210000,188768485,965,965,965,965,6964
|
|
20240116,205900,188768485,965,965,965,965,0
|
|
20240116,205800,188768485,965,965,965,965,0
|
|
20240116,205700,188768485,965,965,965,965,0
|
|
20240116,205600,188768485,965,965,965,965,0
|
|
20240116,205500,188768485,965,965,965,965,0
|
|
20240116,205400,188768485,965,965,965,965,0
|
|
20240116,205300,188768485,965,965,965,965,0
|
|
20240116,205200,188768485,965,965,965,965,0
|
|
20240116,205100,188768485,965,965,965,965,0
|
|
20240116,205000,188768485,965,965,965,965,0
|
|
20240116,204900,188768485,965,965,965,965,0
|
|
20240116,204800,188768485,965,965,965,965,0
|
|
20240116,204700,188768485,965,965,965,965,0
|
|
20240116,204600,188768485,965,965,965,965,0
|
|
20240116,204500,188768485,965,965,965,965,0
|
|
20240116,204400,188768485,965,965,965,965,0
|
|
20240116,204300,188768485,965,965,965,965,0
|
|
20240116,204200,188768485,965,965,965,965,0
|
|
20240116,204100,188768485,965,965,965,965,0
|
|
20240116,204000,188768485,965,965,965,965,0
|
|
20240116,203900,188768485,965,965,965,965,0
|
|
20240116,203800,188768485,965,965,965,965,0
|
|
20240116,203700,188768485,965,965,965,965,0
|
|
20240116,203600,188768485,965,965,965,965,0
|
|
20240116,203500,188768485,965,965,965,965,0
|
|
20240116,203400,188768485,965,965,965,965,0
|
|
20240116,203300,188768485,965,965,965,965,0
|
|
20240116,203200,188768485,965,965,965,965,0
|
|
20240116,203100,188768485,965,965,965,965,0
|
|
20240116,203000,188768485,965,965,965,965,6964
|
|
20240116,202900,188768485,965,965,965,965,0
|
|
20240116,202800,188768485,965,965,965,965,0
|
|
20240116,202700,188768485,965,965,965,965,0
|
|
20240116,202600,188768485,965,965,965,965,0
|
|
20240116,202500,188768485,965,965,965,965,0
|
|
20240116,202400,188768485,965,965,965,965,0
|
|
20240116,202300,188768485,965,965,965,965,0
|
|
20240116,202200,188768485,965,965,965,965,0
|
|
20240116,202100,188768485,965,965,965,965,0
|
|
20240116,202000,188768485,965,965,965,965,0
|
|
20240116,201900,188768485,965,965,965,965,0
|
|
20240116,201800,188768485,965,965,965,965,0
|
|
20240116,201700,188768485,965,965,965,965,0
|
|
20240116,201600,188768485,965,965,965,965,0
|
|
20240116,201500,188768485,965,965,965,965,0
|
|
20240116,201400,188768485,965,965,965,965,0
|
|
20240116,201300,188768485,965,965,965,965,0
|
|
20240116,201200,188768485,965,965,965,965,0
|
|
20240116,201100,188768485,965,965,965,965,0
|
|
20240116,201000,188768485,965,965,965,965,0
|
|
20240116,200900,188768485,965,965,965,965,0
|
|
20240116,200800,188768485,965,965,965,965,0
|
|
20240116,200700,188768485,965,965,965,965,0
|
|
20240116,200600,188768485,965,965,965,965,0
|
|
20240116,200500,188768485,965,965,965,965,0
|
|
20240116,200400,188768485,965,965,965,965,0
|
|
20240116,200300,188768485,965,965,965,965,0
|
|
20240116,200200,188768485,965,965,965,965,0
|
|
20240116,200100,188768485,965,965,965,965,0
|
|
20240116,200000,188768485,965,965,965,965,6964
|
|
20240116,195900,188768485,965,965,965,965,0
|
|
20240116,195800,188768485,965,965,965,965,0
|
|
20240116,195700,188768485,965,965,965,965,0
|
|
20240116,195600,188768485,965,965,965,965,0
|
|
20240116,195500,188768485,965,965,965,965,0
|
|
20240116,195400,188768485,965,965,965,965,0
|
|
20240116,195300,188768485,965,965,965,965,0
|
|
20240116,195200,188768485,965,965,965,965,0
|
|
20240116,195100,188768485,965,965,965,965,0
|
|
20240116,195000,188768485,965,965,965,965,0
|
|
20240116,194900,188768485,965,965,965,965,0
|
|
20240116,194800,188768485,965,965,965,965,0
|
|
20240116,194700,188768485,965,965,965,965,0
|
|
20240116,194600,188768485,965,965,965,965,0
|
|
20240116,194500,188768485,965,965,965,965,0
|
|
20240116,194400,188768485,965,965,965,965,0
|
|
20240116,194300,188768485,965,965,965,965,0
|
|
20240116,194200,188768485,965,965,965,965,0
|
|
20240116,194100,188768485,965,965,965,965,0
|
|
20240116,194000,188768485,965,965,965,965,0
|
|
20240116,193900,188768485,965,965,965,965,0
|
|
20240116,193800,188768485,965,965,965,965,0
|
|
20240116,193700,188768485,965,965,965,965,0
|
|
20240116,193600,188768485,965,965,965,965,0
|
|
20240116,193500,188768485,965,965,965,965,0
|
|
20240116,193400,188768485,965,965,965,965,0
|
|
20240116,193300,188768485,965,965,965,965,0
|
|
20240116,193200,188768485,965,965,965,965,0
|
|
20240116,193100,188768485,965,965,965,965,0
|
|
20240116,193000,188768485,965,965,965,965,6964
|
|
20240116,192900,188768485,965,965,965,965,0
|
|
20240116,192800,188768485,965,965,965,965,0
|
|
20240116,192700,188768485,965,965,965,965,0
|
|
20240116,192600,188768485,965,965,965,965,0
|
|
20240116,192500,188768485,965,965,965,965,0
|
|
20240116,192400,188768485,965,965,965,965,0
|
|
20240116,192300,188768485,965,965,965,965,0
|
|
20240116,192200,188768485,965,965,965,965,0
|
|
20240116,192100,188768485,965,965,965,965,0
|
|
20240116,192000,188768485,965,965,965,965,0
|
|
20240116,191900,188768485,965,965,965,965,0
|
|
20240116,191800,188768485,965,965,965,965,0
|
|
20240116,191700,188768485,965,965,965,965,0
|
|
20240116,191600,188768485,965,965,965,965,0
|
|
20240116,191500,188768485,965,965,965,965,0
|
|
20240116,191400,188768485,965,965,965,965,0
|
|
20240116,191300,188768485,965,965,965,965,0
|
|
20240116,191200,188768485,965,965,965,965,0
|
|
20240116,191100,188768485,965,965,965,965,0
|
|
20240116,191000,188768485,965,965,965,965,0
|
|
20240116,190900,188768485,965,965,965,965,0
|
|
20240116,190800,188768485,965,965,965,965,0
|
|
20240116,190700,188768485,965,965,965,965,0
|
|
20240116,190600,188768485,965,965,965,965,0
|
|
20240116,190500,188768485,965,965,965,965,0
|
|
20240116,190400,188768485,965,965,965,965,0
|
|
20240116,190300,188768485,965,965,965,965,0
|
|
20240116,190200,188768485,965,965,965,965,0
|
|
20240116,190100,188768485,965,965,965,965,0
|
|
20240116,190000,188768485,965,965,965,965,6964
|
|
20240116,185900,188768485,965,965,965,965,0
|
|
20240116,185800,188768485,965,965,965,965,0
|
|
20240116,185700,188768485,965,965,965,965,0
|
|
20240116,185600,188768485,965,965,965,965,0
|
|
20240116,185500,188768485,965,965,965,965,0
|
|
20240116,185400,188768485,965,965,965,965,0
|
|
20240116,185300,188768485,965,965,965,965,0
|
|
20240116,185200,188768485,965,965,965,965,0
|
|
20240116,185100,188768485,965,965,965,965,0
|
|
20240116,185000,188768485,965,965,965,965,0
|
|
20240116,184900,188768485,965,965,965,965,0
|
|
20240116,184800,188768485,965,965,965,965,0
|
|
20240116,184700,188768485,965,965,965,965,0
|
|
20240116,184600,188768485,965,965,965,965,0
|
|
20240116,184500,188768485,965,965,965,965,0
|
|
20240116,184400,188768485,965,965,965,965,0
|
|
20240116,184300,188768485,965,965,965,965,0
|
|
20240116,184200,188768485,965,965,965,965,0
|
|
20240116,184100,188768485,965,965,965,965,0
|
|
20240116,184000,188768485,965,965,965,965,0
|
|
20240116,183900,188768485,965,965,965,965,0
|
|
20240116,183800,188768485,965,965,965,965,0
|
|
20240116,183700,188768485,965,965,965,965,0
|
|
20240116,183600,188768485,965,965,965,965,0
|
|
20240116,183500,188768485,965,965,965,965,0
|
|
20240116,183400,188768485,965,965,965,965,0
|
|
20240116,183300,188768485,965,965,965,965,0
|
|
20240116,183200,188768485,965,965,965,965,0
|
|
20240116,183100,188768485,965,965,965,965,0
|
|
20240116,183000,188768485,965,965,965,965,6964
|
|
20240116,182900,188768485,965,965,965,965,0
|
|
20240116,182800,188768485,965,965,965,965,0
|
|
20240116,182700,188768485,965,965,965,965,0
|
|
20240116,182600,188768485,965,965,965,965,0
|
|
20240116,182500,188768485,965,965,965,965,0
|
|
20240116,182400,188768485,965,965,965,965,0
|
|
20240116,182300,188768485,965,965,965,965,0
|
|
20240116,182200,188768485,965,965,965,965,0
|
|
20240116,182100,188768485,965,965,965,965,0
|
|
20240116,182000,188768485,965,965,965,965,0
|
|
20240116,181900,188768485,965,965,965,965,0
|
|
20240116,181800,188768485,965,965,965,965,0
|
|
20240116,181700,188768485,965,965,965,965,0
|
|
20240116,181600,188768485,965,965,965,965,0
|
|
20240116,181500,188768485,965,965,965,965,0
|
|
20240116,181400,188768485,965,965,965,965,0
|
|
20240116,181300,188768485,965,965,965,965,0
|
|
20240116,181200,188768485,965,965,965,965,0
|
|
20240116,181100,188768485,965,965,965,965,0
|
|
20240116,181000,188768485,965,965,965,965,0
|
|
20240116,180900,188768485,965,965,965,965,0
|
|
20240116,180800,188768485,965,965,965,965,0
|
|
20240116,180700,188768485,965,965,965,965,0
|
|
20240116,180600,188768485,965,965,965,965,0
|
|
20240116,180500,188768485,965,965,965,965,0
|
|
20240116,180400,188768485,965,965,965,965,0
|
|
20240116,180300,188768485,965,965,965,965,0
|
|
20240116,180200,188768485,965,965,965,965,0
|
|
20240116,180100,188768485,965,965,965,965,0
|
|
20240116,180000,188768485,965,965,965,965,6964
|
|
20240116,175900,188768485,965,965,965,965,0
|
|
20240116,175800,188768485,965,965,965,965,0
|
|
20240116,175700,188768485,965,965,965,965,0
|
|
20240116,175600,188768485,965,965,965,965,0
|
|
20240116,175500,188768485,965,965,965,965,0
|
|
20240116,175400,188768485,965,965,965,965,0
|
|
20240116,175300,188768485,965,965,965,965,0
|
|
20240116,175200,188768485,965,965,965,965,0
|
|
20240116,175100,188768485,965,965,965,965,0
|
|
20240116,175000,188768485,965,965,965,965,0
|
|
20240116,174900,188768485,965,965,965,965,0
|
|
20240116,174800,188768485,965,965,965,965,0
|
|
20240116,174700,188768485,965,965,965,965,0
|
|
20240116,174600,188768485,965,965,965,965,0
|
|
20240116,174500,188768485,965,965,965,965,0
|
|
20240116,174400,188768485,965,965,965,965,0
|
|
20240116,174300,188768485,965,965,965,965,0
|
|
20240116,174200,188768485,965,965,965,965,0
|
|
20240116,174100,188768485,965,965,965,965,0
|
|
20240116,174000,188768485,965,965,965,965,0
|
|
20240116,173900,188768485,965,965,965,965,0
|
|
20240116,173800,188768485,965,965,965,965,0
|
|
20240116,173700,188768485,965,965,965,965,0
|
|
20240116,173600,188768485,965,965,965,965,0
|
|
20240116,173500,188768485,965,965,965,965,0
|
|
20240116,173400,188768485,965,965,965,965,0
|
|
20240116,173300,188768485,965,965,965,965,0
|
|
20240116,173200,188768485,965,965,965,965,0
|
|
20240116,173100,188768485,965,965,965,965,0
|
|
20240116,173000,188768485,965,965,965,965,6964
|
|
20240116,172900,188768485,965,965,965,965,0
|
|
20240116,172800,188768485,965,965,965,965,0
|
|
20240116,172700,188768485,965,965,965,965,0
|
|
20240116,172600,188768485,965,965,965,965,0
|
|
20240116,172500,188768485,965,965,965,965,0
|
|
20240116,172400,188768485,965,965,965,965,0
|
|
20240116,172300,188768485,965,965,965,965,0
|
|
20240116,172200,188768485,965,965,965,965,0
|
|
20240116,172100,188768485,965,965,965,965,0
|
|
20240116,172000,188768485,965,965,965,965,0
|
|
20240116,171900,188768485,965,965,965,965,0
|
|
20240116,171800,188768485,965,965,965,965,0
|
|
20240116,171700,188768485,965,965,965,965,0
|
|
20240116,171600,188768485,965,965,965,965,0
|
|
20240116,171500,188768485,965,965,965,965,0
|
|
20240116,171400,188768485,965,965,965,965,0
|
|
20240116,171300,188768485,965,965,965,965,0
|
|
20240116,171200,188768485,965,965,965,965,0
|
|
20240116,171100,188768485,965,965,965,965,0
|
|
20240116,171000,188768485,965,965,965,965,0
|
|
20240116,170900,188768485,965,965,965,965,0
|
|
20240116,170800,188768485,965,965,965,965,0
|
|
20240116,170700,188768485,965,965,965,965,0
|
|
20240116,170600,188768485,965,965,965,965,0
|
|
20240116,170500,188768485,965,965,965,965,0
|
|
20240116,170400,188768485,965,965,965,965,0
|
|
20240116,170300,188768485,965,965,965,965,0
|
|
20240116,170200,188768485,965,965,965,965,0
|
|
20240116,170100,188768485,965,965,965,965,0
|
|
20240116,170000,188768485,965,965,965,965,6964
|
|
20240116,165900,188768485,965,965,965,965,0
|
|
20240116,165800,188768485,965,965,965,965,0
|
|
20240116,165700,188768485,965,965,965,965,0
|
|
20240116,165600,188768485,965,965,965,965,0
|
|
20240116,165500,188768485,965,965,965,965,0
|
|
20240116,165400,188768485,965,965,965,965,0
|
|
20240116,165300,188768485,965,965,965,965,0
|
|
20240116,165200,188768485,965,965,965,965,0
|
|
20240116,165100,188768485,965,965,965,965,0
|
|
20240116,165000,188768485,965,965,965,965,0
|
|
20240116,164900,188768485,965,965,965,965,0
|
|
20240116,164800,188768485,965,965,965,965,0
|
|
20240116,164700,188768485,965,965,965,965,0
|
|
20240116,164600,188768485,965,965,965,965,0
|
|
20240116,164500,188768485,965,965,965,965,0
|
|
20240116,164400,188768485,965,965,965,965,0
|
|
20240116,164300,188768485,965,965,965,965,0
|
|
20240116,164200,188768485,965,965,965,965,0
|
|
20240116,164100,188768485,965,965,965,965,0
|
|
20240116,164000,188768485,965,965,965,965,0
|
|
20240116,163900,188768485,965,965,965,965,0
|
|
20240116,163800,188768485,965,965,965,965,0
|
|
20240116,163700,188768485,965,965,965,965,0
|
|
20240116,163600,188768485,965,965,965,965,0
|
|
20240116,163500,188768485,965,965,965,965,0
|
|
20240116,163400,188768485,965,965,965,965,0
|
|
20240116,163300,188768485,965,965,965,965,0
|
|
20240116,163200,188768485,965,965,965,965,0
|
|
20240116,163100,188768485,965,965,965,965,0
|
|
20240116,163000,188768485,965,965,965,965,6964
|
|
20240116,162900,188768485,965,965,965,965,0
|
|
20240116,162800,188768485,965,965,965,965,0
|
|
20240116,162700,188768485,965,965,965,965,0
|
|
20240116,162600,188768485,965,965,965,965,0
|
|
20240116,162500,188768485,965,965,965,965,0
|
|
20240116,162400,188768485,965,965,965,965,0
|
|
20240116,162300,188768485,965,965,965,965,0
|
|
20240116,162200,188768485,965,965,965,965,0
|
|
20240116,162100,188768485,965,965,965,965,0
|
|
20240116,162000,188768485,965,965,965,965,0
|
|
20240116,161900,188768485,965,965,965,965,0
|
|
20240116,161800,188768485,965,965,965,965,0
|
|
20240116,161700,188768485,965,965,965,965,0
|
|
20240116,161600,188768485,965,965,965,965,0
|
|
20240116,161500,188768485,965,965,965,965,0
|
|
20240116,161400,188768485,965,965,965,965,0
|
|
20240116,161300,188768485,965,965,965,965,0
|
|
20240116,161200,188768485,965,965,965,965,0
|
|
20240116,161100,188768485,965,965,965,965,0
|
|
20240116,161000,188768485,965,965,965,965,0
|
|
20240116,160900,188768485,965,965,965,965,0
|
|
20240116,160800,188768485,965,965,965,965,0
|
|
20240116,160700,188768485,965,965,965,965,0
|
|
20240116,160600,188768485,965,965,965,965,0
|
|
20240116,160500,188768485,965,965,965,965,0
|
|
20240116,160400,188768485,965,965,965,965,0
|
|
20240116,160300,188768485,965,965,965,965,0
|
|
20240116,160200,188768485,965,965,965,965,0
|
|
20240116,160100,188768485,965,965,965,965,0
|
|
20240116,160000,188768485,965,965,965,965,6964
|
|
20240116,155900,188768485,965,965,965,965,0
|
|
20240116,155800,188768485,965,965,965,965,0
|
|
20240116,155700,188768485,965,965,965,965,0
|
|
20240116,155600,188768485,965,965,965,965,0
|
|
20240116,155500,188768485,965,965,965,965,0
|
|
20240116,155400,188768485,965,965,965,965,0
|
|
20240116,155300,188768485,965,965,965,965,0
|
|
20240116,155200,188768485,965,965,965,965,0
|
|
20240116,155100,188768485,965,965,965,965,0
|
|
20240116,155000,188768485,965,965,965,965,0
|
|
20240116,154900,188768485,965,965,965,965,0
|
|
20240116,154800,188768485,965,965,965,965,0
|
|
20240116,154700,188768485,965,965,965,965,0
|
|
20240116,154600,188768485,965,965,965,965,0
|
|
20240116,154500,188768485,965,965,965,965,0
|
|
20240116,154400,188768485,965,965,965,965,0
|
|
20240116,154300,188768485,965,965,965,965,0
|
|
20240116,154200,188768485,965,965,965,965,0
|
|
20240116,154100,188768485,965,965,965,965,0
|
|
20240116,154000,188768485,965,965,965,965,0
|
|
20240116,153900,188768485,965,965,965,965,0
|
|
20240116,153800,188768485,965,965,965,965,0
|
|
20240116,153700,188768485,965,965,965,965,0
|
|
20240116,153600,188768485,965,965,965,965,0
|
|
20240116,153500,188768485,965,965,965,965,0
|
|
20240116,153400,188768485,965,965,965,965,0
|
|
20240116,153300,188768485,965,965,965,965,0
|
|
20240116,153200,188768485,965,965,965,965,0
|
|
20240116,153100,188768485,965,965,965,965,0
|
|
20240116,153000,188768485,965,965,965,965,13928
|
|
20240116,152900,182048225,965,965,965,965,0
|
|
20240116,152800,182048225,965,965,965,965,0
|
|
20240116,152700,182048225,965,965,965,965,0
|
|
20240116,152600,182048225,965,965,965,965,0
|
|
20240116,152500,182048225,965,965,965,965,0
|
|
20240116,152400,182048225,965,965,965,965,0
|
|
20240116,152300,182048225,965,965,965,965,0
|
|
20240116,152200,182048225,965,965,965,965,0
|
|
20240116,152100,182048225,965,965,965,965,0
|
|
20240116,152000,182048225,965,965,965,965,0
|
|
20240116,151900,182048225,965,967,967,965,4746
|
|
20240116,151800,177463578,967,967,967,967,1042
|
|
20240116,151700,176455964,967,967,967,967,990
|
|
20240116,151600,175498634,967,967,967,967,397
|
|
20240116,151500,175114735,967,967,967,967,40
|
|
20240116,151400,175076055,967,967,967,967,40
|
|
20240116,151300,175037375,967,967,967,967,52
|
|
20240116,151200,174987091,967,967,967,967,43
|
|
20240116,151100,174945510,967,967,967,967,10
|
|
20240116,151000,174935840,966,966,966,966,0
|
|
20240116,150900,174935840,966,966,966,966,0
|
|
20240116,150800,174935840,966,966,966,966,0
|
|
20240116,150700,174935840,966,966,966,966,0
|
|
20240116,150600,174935840,966,966,966,966,0
|
|
20240116,150500,174935840,966,966,966,966,0
|
|
20240116,150400,174935840,966,966,966,966,0
|
|
20240116,150300,174935840,966,966,966,966,3332
|
|
20240116,150200,171717128,966,966,966,966,517
|
|
20240116,150100,171217706,966,966,966,966,0
|
|
20240116,150000,171217706,966,966,966,966,0
|
|
20240116,145900,171217706,966,968,968,966,1380
|
|
20240116,145800,169884622,968,968,968,968,0
|
|
20240116,145700,169884622,968,968,968,968,500
|
|
20240116,145600,169400622,967,967,967,967,399
|
|
20240116,145500,169014789,967,967,967,967,40
|
|
20240116,145400,168976109,967,967,967,967,0
|
|
20240116,145300,168976109,967,967,967,967,800
|
|
20240116,145200,168202509,967,967,967,967,199
|
|
20240116,145100,168010076,967,967,967,967,1
|
|
20240116,145000,168009109,967,967,967,967,3
|
|
20240116,144900,168006208,967,967,967,967,1
|
|
20240116,144800,168005241,967,967,967,967,0
|
|
20240116,144700,168005241,967,967,967,967,3261
|
|
20240116,144600,164851854,966,967,967,966,4
|
|
20240116,144500,164847987,966,966,966,966,0
|
|
20240116,144400,164847987,966,966,966,966,100
|
|
20240116,144300,164751387,966,967,967,966,182
|
|
20240116,144200,164575405,966,966,966,966,2768
|
|
20240116,144100,161901517,966,967,967,966,8
|
|
20240116,144000,161893785,966,967,967,966,24
|
|
20240116,143900,161870585,966,966,967,966,536
|
|
20240116,143800,161352283,967,967,967,966,181
|
|
20240116,143700,161177263,966,966,967,966,9
|
|
20240116,143600,161168564,967,967,967,966,7
|
|
20240116,143500,161161798,966,967,967,966,112
|
|
20240116,143400,161053496,967,967,967,967,0
|
|
20240116,143300,161053496,967,967,967,967,1
|
|
20240116,143200,161052529,967,967,967,967,155
|
|
20240116,143100,160902644,968,968,968,968,0
|
|
20240116,143000,160902644,968,968,968,968,1
|
|
20240116,142900,160901676,967,967,967,967,0
|
|
20240116,142800,160901676,967,968,968,967,303
|
|
20240116,142700,160608376,967,967,967,967,251
|
|
20240116,142600,160365659,968,968,968,968,10
|
|
20240116,142500,160355979,967,967,967,967,14
|
|
20240116,142400,160342441,967,967,967,967,0
|
|
20240116,142300,160342441,967,967,967,967,1
|
|
20240116,142200,160341474,967,967,967,967,72
|
|
20240116,142100,160271850,967,967,967,967,80
|
|
20240116,142000,160194490,966,967,967,966,912
|
|
20240116,141900,159313436,967,967,967,967,0
|
|
20240116,141800,159313436,967,968,968,967,105
|
|
20240116,141700,159211893,968,968,968,968,1
|
|
20240116,141600,159210925,969,969,969,969,0
|
|
20240116,141500,159210925,969,969,969,968,511
|
|
20240116,141400,158716066,968,969,969,968,120
|
|
20240116,141300,158599885,969,968,969,968,471
|
|
20240116,141200,158143937,968,968,968,968,0
|
|
20240116,141100,158143937,968,968,968,968,0
|
|
20240116,141000,158143937,968,968,968,968,100
|
|
20240116,140900,158047137,969,968,969,968,27
|
|
20240116,140800,158020986,968,968,968,968,1
|
|
20240116,140700,158020018,968,968,968,968,30
|
|
20240116,140600,157990978,968,966,968,966,5437
|
|
20240116,140500,152730836,966,966,966,966,10
|
|
20240116,140400,152721176,966,966,966,966,158
|
|
20240116,140300,152568548,966,966,966,966,5
|
|
20240116,140200,152563718,966,966,966,966,502
|
|
20240116,140100,152078786,966,968,968,966,823
|
|
20240116,140000,151283168,968,968,968,968,0
|
|
20240116,135900,151283168,968,967,968,967,105
|
|
20240116,135800,151181628,967,966,967,966,265
|
|
20240116,135700,150925473,967,966,967,966,2250
|
|
20240116,135600,148751473,966,966,966,966,1702
|
|
20240116,135500,147107341,965,965,965,965,705
|
|
20240116,135400,146427016,966,966,966,966,10
|
|
20240116,135300,146417356,966,966,966,966,49
|
|
20240116,135200,146370022,966,966,966,966,2000
|
|
20240116,135100,144438022,966,966,966,966,631
|
|
20240116,135000,143828476,966,966,966,966,162
|
|
20240116,134900,143671984,966,965,967,965,159
|
|
20240116,134800,143518386,967,966,967,965,370
|
|
20240116,134700,143161196,966,967,967,966,500
|
|
20240116,134600,142677996,966,966,966,966,305
|
|
20240116,134500,142383366,966,967,967,966,3662
|
|
20240116,134400,138845212,966,966,966,966,3000
|
|
20240116,134300,135947212,967,967,967,967,0
|
|
20240116,134200,135947212,967,966,967,966,707
|
|
20240116,134100,135264189,966,966,966,966,354
|
|
20240116,134000,134922225,966,966,966,966,105
|
|
20240116,133900,134820795,966,968,968,966,12595
|
|
20240116,133800,122649606,968,967,968,967,6
|
|
20240116,133700,122643803,968,968,968,968,8
|
|
20240116,133600,122636059,968,968,968,968,100
|
|
20240116,133500,122539259,968,969,969,968,4101
|
|
20240116,133400,118568680,969,969,969,969,700
|
|
20240116,133300,117890380,969,969,969,969,0
|
|
20240116,133200,117890380,969,969,969,969,0
|
|
20240116,133100,117890380,969,969,969,969,2918
|
|
20240116,133000,115062838,970,970,970,970,10
|
|
20240116,132900,115053138,969,971,971,969,29
|
|
20240116,132800,115025009,970,971,971,970,1879
|
|
20240116,132700,113202327,971,971,971,971,0
|
|
20240116,132600,113202327,971,971,971,971,10
|
|
20240116,132500,113192617,971,971,971,971,0
|
|
20240116,132400,113192617,971,971,971,971,0
|
|
20240116,132300,113192617,971,971,971,971,1013
|
|
20240116,132200,112208994,970,970,970,970,55
|
|
20240116,132100,112155644,970,970,970,970,1023
|
|
20240116,132000,111163334,970,970,970,970,113
|
|
20240116,131900,111053724,970,970,970,970,51
|
|
20240116,131800,111004254,970,970,970,970,0
|
|
20240116,131700,111004254,970,970,970,970,0
|
|
20240116,131600,111004254,970,970,970,970,0
|
|
20240116,131500,111004254,970,970,970,970,10
|
|
20240116,131400,110994554,970,970,970,970,30
|
|
20240116,131300,110965454,972,970,972,970,3
|
|
20240116,131200,110962540,970,970,970,970,1100
|
|
20240116,131100,109895540,970,970,970,970,62
|
|
20240116,131000,109835400,970,970,970,970,35
|
|
20240116,130900,109801450,970,970,970,970,0
|
|
20240116,130800,109801450,970,970,970,970,6
|
|
20240116,130700,109795630,970,970,970,970,151
|
|
20240116,130600,109649160,970,970,970,970,11
|
|
20240116,130500,109638490,970,970,970,970,0
|
|
20240116,130400,109638490,970,970,970,970,21
|
|
20240116,130300,109618120,970,970,970,970,0
|
|
20240116,130200,109618120,970,970,970,970,11
|
|
20240116,130100,109607450,969,969,969,969,0
|
|
20240116,130000,109607450,969,969,969,969,0
|
|
20240116,125900,109607450,969,969,969,969,0
|
|
20240116,125800,109607450,969,969,969,969,0
|
|
20240116,125700,109607450,969,970,970,969,94
|
|
20240116,125600,109516314,970,970,970,970,0
|
|
20240116,125500,109516314,970,970,970,970,54
|
|
20240116,125400,109463934,970,970,970,970,1
|
|
20240116,125300,109462964,970,970,970,970,0
|
|
20240116,125200,109462964,970,970,970,970,0
|
|
20240116,125100,109462964,970,970,970,970,69
|
|
20240116,125000,109396034,970,970,970,970,0
|
|
20240116,124900,109396034,970,970,970,970,21
|
|
20240116,124800,109375664,970,970,970,970,60
|
|
20240116,124700,109317464,969,969,969,969,0
|
|
20240116,124600,109317464,969,969,969,969,522
|
|
20240116,124500,108811646,969,969,969,969,1
|
|
20240116,124400,108810677,970,970,970,970,100
|
|
20240116,124300,108713677,971,971,971,971,0
|
|
20240116,124200,108713677,971,969,971,969,96
|
|
20240116,124100,108620645,971,971,971,971,1
|
|
20240116,124000,108619674,969,969,969,969,171
|
|
20240116,123900,108453975,969,969,969,969,601
|
|
20240116,123800,107871606,969,970,970,969,2454
|
|
20240116,123700,105493669,970,970,970,970,617
|
|
20240116,123600,104895179,970,970,970,970,0
|
|
20240116,123500,104895179,970,973,973,970,1003
|
|
20240116,123400,103922184,973,973,973,973,0
|
|
20240116,123300,103922184,973,972,973,972,37
|
|
20240116,123200,103886219,971,971,971,971,220
|
|
20240116,123100,103672599,971,971,971,971,426
|
|
20240116,123000,103258953,971,971,971,971,0
|
|
20240116,122900,103258953,971,971,971,971,15
|
|
20240116,122800,103244388,971,971,971,971,20
|
|
20240116,122700,103224968,970,970,970,970,341
|
|
20240116,122600,102894198,970,970,970,970,30
|
|
20240116,122500,102865098,969,971,971,969,1820
|
|
20240116,122400,101099510,971,971,971,971,0
|
|
20240116,122300,101099510,971,971,971,971,2000
|
|
20240116,122200,99157510,971,971,971,971,0
|
|
20240116,122100,99157510,971,971,971,971,0
|
|
20240116,122000,99157510,971,971,971,971,0
|
|
20240116,121900,99157510,971,971,971,971,500
|
|
20240116,121800,98672010,971,971,971,971,134
|
|
20240116,121700,98541896,971,971,971,971,700
|
|
20240116,121600,97862196,971,971,971,971,0
|
|
20240116,121500,97862196,971,971,971,971,0
|
|
20240116,121400,97862196,971,972,972,971,1102
|
|
20240116,121300,96792152,972,972,972,972,0
|
|
20240116,121200,96792152,972,972,972,972,0
|
|
20240116,121100,96792152,972,972,972,972,12
|
|
20240116,121000,96780488,972,972,972,972,0
|
|
20240116,120900,96780488,972,972,972,972,0
|
|
20240116,120800,96780488,972,972,972,972,0
|
|
20240116,120700,96780488,972,972,972,972,0
|
|
20240116,120600,96780488,972,972,972,972,0
|
|
20240116,120500,96780488,972,972,972,972,170
|
|
20240116,120400,96615248,974,974,974,974,0
|
|
20240116,120300,96615248,974,974,974,974,0
|
|
20240116,120200,96615248,974,974,974,974,2
|
|
20240116,120100,96613300,973,973,973,973,55
|
|
20240116,120000,96559785,972,972,972,972,1
|
|
20240116,115900,96558813,971,971,971,971,62
|
|
20240116,115800,96498611,972,972,972,972,0
|
|
20240116,115700,96498611,972,972,972,972,0
|
|
20240116,115600,96498611,972,972,972,972,0
|
|
20240116,115500,96498611,972,972,972,972,10
|
|
20240116,115400,96488891,972,972,972,972,128
|
|
20240116,115300,96364475,972,972,972,972,0
|
|
20240116,115200,96364475,972,972,972,972,0
|
|
20240116,115100,96364475,972,972,972,972,0
|
|
20240116,115000,96364475,972,972,972,972,0
|
|
20240116,114900,96364475,972,972,972,972,0
|
|
20240116,114800,96364475,972,972,972,972,80
|
|
20240116,114700,96286715,972,972,972,972,0
|
|
20240116,114600,96286715,972,973,973,972,1277
|
|
20240116,114500,95045466,973,973,973,973,0
|
|
20240116,114400,95045466,973,972,973,972,9
|
|
20240116,114300,95036713,972,972,972,972,0
|
|
20240116,114200,95036713,972,972,972,972,0
|
|
20240116,114100,95036713,972,972,972,972,1
|
|
20240116,114000,95035741,973,973,973,973,1
|
|
20240116,113900,95034768,973,973,973,973,614
|
|
20240116,113800,94437346,973,973,973,973,5
|
|
20240116,113700,94432481,973,973,973,973,1
|
|
20240116,113600,94431508,974,974,974,974,0
|
|
20240116,113500,94431508,974,974,974,974,0
|
|
20240116,113400,94431508,974,974,974,974,20
|
|
20240116,113300,94412028,974,974,974,974,2
|
|
20240116,113200,94410080,974,974,974,974,0
|
|
20240116,113100,94410080,974,974,974,974,0
|
|
20240116,113000,94410080,974,974,974,974,1
|
|
20240116,112900,94409106,974,974,974,974,201
|
|
20240116,112800,94213332,974,974,974,974,0
|
|
20240116,112700,94213332,974,974,974,974,11
|
|
20240116,112600,94202618,974,974,974,974,165
|
|
20240116,112500,94041908,974,974,974,974,0
|
|
20240116,112400,94041908,974,974,974,974,345
|
|
20240116,112300,93705878,973,973,973,973,38
|
|
20240116,112200,93668904,973,973,973,973,0
|
|
20240116,112100,93668904,973,973,973,973,116
|
|
20240116,112000,93556036,973,973,973,973,0
|
|
20240116,111900,93556036,973,972,973,972,299
|
|
20240116,111800,93265403,973,973,973,973,41
|
|
20240116,111700,93225510,972,972,972,972,0
|
|
20240116,111600,93225510,972,972,972,972,461
|
|
20240116,111500,92777418,973,973,973,973,1
|
|
20240116,111400,92776445,971,971,971,971,0
|
|
20240116,111300,92776445,971,971,971,971,0
|
|
20240116,111200,92776445,971,971,971,971,0
|
|
20240116,111100,92776445,971,971,971,971,0
|
|
20240116,111000,92776445,971,971,971,971,0
|
|
20240116,110900,92776445,971,971,971,971,0
|
|
20240116,110800,92776445,971,971,971,971,500
|
|
20240116,110700,92290945,971,973,973,971,2216
|
|
20240116,110600,90139009,973,973,973,973,54
|
|
20240116,110500,90086467,971,971,971,971,0
|
|
20240116,110400,90086467,971,971,971,971,150
|
|
20240116,110300,89940817,971,971,971,971,0
|
|
20240116,110200,89940817,971,971,971,971,0
|
|
20240116,110100,89940817,971,972,972,971,53
|
|
20240116,110000,89889317,973,973,973,973,0
|
|
20240116,105900,89889317,973,973,973,973,133
|
|
20240116,105800,89759908,973,972,973,972,194
|
|
20240116,105700,89571240,972,972,972,972,406
|
|
20240116,105600,89176608,972,973,973,972,2125
|
|
20240116,105500,87111100,973,973,973,973,212
|
|
20240116,105400,86904824,972,972,972,972,180
|
|
20240116,105300,86729864,972,972,972,972,110
|
|
20240116,105200,86622944,972,972,972,972,2
|
|
20240116,105100,86621000,971,971,971,971,7
|
|
20240116,105000,86614203,972,972,972,972,1
|
|
20240116,104900,86613231,972,972,972,972,8
|
|
20240116,104800,86605455,972,971,972,971,637
|
|
20240116,104700,85986909,972,972,972,972,0
|
|
20240116,104600,85986909,972,972,972,972,0
|
|
20240116,104500,85986909,972,972,972,972,0
|
|
20240116,104400,85986909,972,972,972,972,1
|
|
20240116,104300,85985937,971,971,971,971,89
|
|
20240116,104200,85899518,971,972,972,971,53
|
|
20240116,104100,85848013,972,972,972,972,1
|
|
20240116,104000,85847041,972,972,972,972,4
|
|
20240116,103900,85843153,972,972,972,972,5
|
|
20240116,103800,85838293,972,972,972,972,15
|
|
20240116,103700,85823713,970,970,970,970,0
|
|
20240116,103600,85823713,970,972,972,970,3
|
|
20240116,103500,85820799,970,972,972,966,4409
|
|
20240116,103400,81541485,973,973,973,973,0
|
|
20240116,103300,81541485,973,973,973,973,50
|
|
20240116,103200,81492835,973,973,973,973,0
|
|
20240116,103100,81492835,973,967,973,966,10000
|
|
20240116,103000,71825585,966,966,967,966,301
|
|
20240116,102900,71534619,972,968,972,966,5000
|
|
20240116,102800,66695188,968,969,969,968,400
|
|
20240116,102700,66307987,968,968,968,968,0
|
|
20240116,102600,66307987,968,970,970,968,6
|
|
20240116,102500,66302169,971,971,971,971,8
|
|
20240116,102400,66294401,971,968,971,967,401
|
|
20240116,102300,65906530,967,971,971,967,645
|
|
20240116,102200,65281764,971,971,971,971,817
|
|
20240116,102100,64488457,971,971,971,971,1
|
|
20240116,102000,64487486,971,971,971,971,7
|
|
20240116,101900,64480689,969,969,969,969,0
|
|
20240116,101800,64480689,969,969,969,969,0
|
|
20240116,101700,64480689,969,969,969,969,0
|
|
20240116,101600,64480689,969,969,969,969,8
|
|
20240116,101500,64472937,971,971,971,971,2
|
|
20240116,101400,64470995,972,972,972,972,10
|
|
20240116,101300,64461275,972,972,972,972,13
|
|
20240116,101200,64448639,968,973,973,966,413
|
|
20240116,101100,64049558,973,972,973,972,10
|
|
20240116,101000,64039829,973,973,973,973,1
|
|
20240116,100900,64038856,974,974,974,974,0
|
|
20240116,100800,64038856,974,974,974,974,0
|
|
20240116,100700,64038856,974,971,974,965,5658
|
|
20240116,100600,58568653,968,968,971,967,1383
|
|
20240116,100500,57230031,969,974,975,969,2095
|
|
20240116,100400,55197802,972,972,972,972,0
|
|
20240116,100300,55197802,972,971,972,971,452
|
|
20240116,100200,54758909,970,970,971,969,4036
|
|
20240116,100100,50844025,971,971,972,971,2060
|
|
20240116,100000,48843654,971,971,971,971,234
|
|
20240116,095900,48616440,973,972,973,971,1427
|
|
20240116,095800,47230574,972,976,976,972,12371
|
|
20240116,095700,35180967,976,976,976,976,2581
|
|
20240116,095600,32661911,977,977,977,977,0
|
|
20240116,095500,32661911,977,978,978,977,2315
|
|
20240116,095400,30400146,977,977,977,977,0
|
|
20240116,095300,30400146,977,978,978,977,2072
|
|
20240116,095200,28375702,978,977,978,977,1020
|
|
20240116,095100,27379142,977,977,977,977,997
|
|
20240116,095000,26405073,978,980,980,978,1007
|
|
20240116,094900,25420223,980,980,980,980,0
|
|
20240116,094800,25420223,980,979,980,979,101
|
|
20240116,094700,25321343,978,979,979,978,5210
|
|
20240116,094600,20224970,980,980,980,980,150
|
|
20240116,094500,20077970,979,979,979,979,2420
|
|
20240116,094400,17708790,980,981,981,980,414
|
|
20240116,094300,17302970,982,981,982,981,654
|
|
20240116,094200,16660846,982,981,983,981,1364
|
|
20240116,094100,15320602,982,982,982,982,0
|
|
20240116,094000,15320602,982,982,982,982,11
|
|
20240116,093900,15309800,982,982,982,982,28
|
|
20240116,093800,15282304,981,982,982,981,142
|
|
20240116,093700,15142871,982,982,982,982,6
|
|
20240116,093600,15136979,980,981,981,980,968
|
|
20240116,093500,14188238,982,982,982,982,0
|
|
20240116,093400,14188238,982,983,983,982,112
|
|
20240116,093300,14078243,983,983,983,983,0
|
|
20240116,093200,14078243,983,983,983,983,0
|
|
20240116,093100,14078243,983,983,983,983,0
|
|
20240116,093000,14078243,983,983,983,983,100
|
|
20240116,092900,13979943,983,983,983,983,80
|
|
20240116,092800,13901303,983,983,983,983,10
|
|
20240116,092700,13891473,980,980,980,980,505
|
|
20240116,092600,13396573,980,980,980,980,840
|
|
20240116,092500,12573373,980,980,980,980,0
|
|
20240116,092400,12573373,980,980,980,980,201
|
|
20240116,092300,12376393,978,978,978,978,0
|
|
20240116,092200,12376393,978,979,979,978,100
|
|
20240116,092100,12278588,978,978,978,978,0
|
|
20240116,092000,12278588,978,985,985,978,4810
|
|
20240116,091900,7563244,985,984,985,984,991
|
|
20240116,091800,6587370,984,985,985,984,1169
|
|
20240116,091700,5436144,985,985,985,985,4
|
|
20240116,091600,5432204,984,984,984,984,202
|
|
20240116,091500,5233436,984,985,985,984,117
|
|
20240116,091400,5118256,985,985,985,985,1
|
|
20240116,091300,5117271,985,985,985,985,0
|
|
20240116,091200,5117271,985,985,985,985,12
|
|
20240116,091100,5105451,985,985,985,985,101
|
|
20240116,091000,5005966,984,984,984,984,2541
|
|
20240116,090900,2505622,984,984,984,984,0
|
|
20240116,090800,2505622,984,984,984,984,2
|
|
20240116,090700,2503654,983,983,983,983,0
|
|
20240116,090600,2503654,983,983,983,983,1
|
|
20240116,090500,2502671,983,983,983,983,55
|
|
20240116,090400,2448606,983,983,983,983,100
|
|
20240116,090300,2350306,978,978,978,978,6
|
|
20240116,090200,2344438,977,980,980,977,1878
|
|
20240116,090100,508222,980,980,980,980,30
|
|
20240116,090000,478822,985,983,985,981,487
|