642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203900,49131354,987,987,987,987,604
|
|
20240102,203800,49131354,987,987,987,987,0
|
|
20240102,203700,49131354,987,987,987,987,0
|
|
20240102,203600,49131354,987,987,987,987,0
|
|
20240102,203500,49131354,987,987,987,987,0
|
|
20240102,203400,49131354,987,987,987,987,0
|
|
20240102,203300,49131354,987,987,987,987,0
|
|
20240102,203200,49131354,987,987,987,987,0
|
|
20240102,203100,49131354,987,987,987,987,0
|
|
20240102,203000,49131354,987,987,987,987,0
|
|
20240102,202900,49131354,987,987,987,987,0
|
|
20240102,202800,49131354,987,987,987,987,0
|
|
20240102,202700,49131354,987,987,987,987,0
|
|
20240102,202600,49131354,987,987,987,987,0
|
|
20240102,202500,49131354,987,987,987,987,0
|
|
20240102,202400,49131354,987,987,987,987,0
|
|
20240102,202300,49131354,987,987,987,987,0
|
|
20240102,202200,49131354,987,987,987,987,0
|
|
20240102,202100,49131354,987,987,987,987,0
|
|
20240102,202000,49131354,987,987,987,987,0
|
|
20240102,201900,49131354,987,987,987,987,0
|
|
20240102,201800,49131354,987,987,987,987,0
|
|
20240102,201700,49131354,987,987,987,987,0
|
|
20240102,201600,49131354,987,987,987,987,0
|
|
20240102,201500,49131354,987,987,987,987,0
|
|
20240102,201400,49131354,987,987,987,987,0
|
|
20240102,201300,49131354,987,987,987,987,0
|
|
20240102,201200,49131354,987,987,987,987,0
|
|
20240102,201100,49131354,987,987,987,987,0
|
|
20240102,201000,49131354,987,987,987,987,0
|
|
20240102,200900,49131354,987,987,987,987,604
|
|
20240102,200800,49131354,987,987,987,987,0
|
|
20240102,200700,49131354,987,987,987,987,0
|
|
20240102,200600,49131354,987,987,987,987,0
|
|
20240102,200500,49131354,987,987,987,987,0
|
|
20240102,200400,49131354,987,987,987,987,0
|
|
20240102,200300,49131354,987,987,987,987,0
|
|
20240102,200200,49131354,987,987,987,987,0
|
|
20240102,200100,49131354,987,987,987,987,0
|
|
20240102,200000,49131354,987,987,987,987,0
|
|
20240102,195900,49131354,987,987,987,987,0
|
|
20240102,195800,49131354,987,987,987,987,0
|
|
20240102,195700,49131354,987,987,987,987,0
|
|
20240102,195600,49131354,987,987,987,987,0
|
|
20240102,195500,49131354,987,987,987,987,0
|
|
20240102,195400,49131354,987,987,987,987,0
|
|
20240102,195300,49131354,987,987,987,987,0
|
|
20240102,195200,49131354,987,987,987,987,0
|
|
20240102,195100,49131354,987,987,987,987,0
|
|
20240102,195000,49131354,987,987,987,987,0
|
|
20240102,194900,49131354,987,987,987,987,0
|
|
20240102,194800,49131354,987,987,987,987,0
|
|
20240102,194700,49131354,987,987,987,987,0
|
|
20240102,194600,49131354,987,987,987,987,0
|
|
20240102,194500,49131354,987,987,987,987,0
|
|
20240102,194400,49131354,987,987,987,987,0
|
|
20240102,194300,49131354,987,987,987,987,0
|
|
20240102,194200,49131354,987,987,987,987,0
|
|
20240102,194100,49131354,987,987,987,987,0
|
|
20240102,194000,49131354,987,987,987,987,0
|
|
20240102,193900,49131354,987,987,987,987,604
|
|
20240102,193800,49131354,987,987,987,987,0
|
|
20240102,193700,49131354,987,987,987,987,0
|
|
20240102,193600,49131354,987,987,987,987,0
|
|
20240102,193500,49131354,987,987,987,987,0
|
|
20240102,193400,49131354,987,987,987,987,0
|
|
20240102,193300,49131354,987,987,987,987,0
|
|
20240102,193200,49131354,987,987,987,987,0
|
|
20240102,193100,49131354,987,987,987,987,0
|
|
20240102,193000,49131354,987,987,987,987,0
|
|
20240102,192900,49131354,987,987,987,987,0
|
|
20240102,192800,49131354,987,987,987,987,0
|
|
20240102,192700,49131354,987,987,987,987,0
|
|
20240102,192600,49131354,987,987,987,987,0
|
|
20240102,192500,49131354,987,987,987,987,0
|
|
20240102,192400,49131354,987,987,987,987,0
|
|
20240102,192300,49131354,987,987,987,987,0
|
|
20240102,192200,49131354,987,987,987,987,0
|
|
20240102,192100,49131354,987,987,987,987,0
|
|
20240102,192000,49131354,987,987,987,987,0
|
|
20240102,191900,49131354,987,987,987,987,0
|
|
20240102,191800,49131354,987,987,987,987,0
|
|
20240102,191700,49131354,987,987,987,987,0
|
|
20240102,191600,49131354,987,987,987,987,0
|
|
20240102,191500,49131354,987,987,987,987,0
|
|
20240102,191400,49131354,987,987,987,987,0
|
|
20240102,191300,49131354,987,987,987,987,0
|
|
20240102,191200,49131354,987,987,987,987,0
|
|
20240102,191100,49131354,987,987,987,987,0
|
|
20240102,191000,49131354,987,987,987,987,0
|
|
20240102,190900,49131354,987,987,987,987,604
|
|
20240102,190800,49131354,987,987,987,987,0
|
|
20240102,190700,49131354,987,987,987,987,0
|
|
20240102,190600,49131354,987,987,987,987,0
|
|
20240102,190500,49131354,987,987,987,987,0
|
|
20240102,190400,49131354,987,987,987,987,0
|
|
20240102,190300,49131354,987,987,987,987,0
|
|
20240102,190200,49131354,987,987,987,987,0
|
|
20240102,190100,49131354,987,987,987,987,0
|
|
20240102,190000,49131354,987,987,987,987,0
|
|
20240102,185900,49131354,987,987,987,987,0
|
|
20240102,185800,49131354,987,987,987,987,0
|
|
20240102,185700,49131354,987,987,987,987,0
|
|
20240102,185600,49131354,987,987,987,987,0
|
|
20240102,185500,49131354,987,987,987,987,0
|
|
20240102,185400,49131354,987,987,987,987,0
|
|
20240102,185300,49131354,987,987,987,987,0
|
|
20240102,185200,49131354,987,987,987,987,0
|
|
20240102,185100,49131354,987,987,987,987,0
|
|
20240102,185000,49131354,987,987,987,987,0
|
|
20240102,184900,49131354,987,987,987,987,0
|
|
20240102,184800,49131354,987,987,987,987,0
|
|
20240102,184700,49131354,987,987,987,987,0
|
|
20240102,184600,49131354,987,987,987,987,0
|
|
20240102,184500,49131354,987,987,987,987,0
|
|
20240102,184400,49131354,987,987,987,987,0
|
|
20240102,184300,49131354,987,987,987,987,0
|
|
20240102,184200,49131354,987,987,987,987,0
|
|
20240102,184100,49131354,987,987,987,987,0
|
|
20240102,184000,49131354,987,987,987,987,0
|
|
20240102,183900,49131354,987,987,987,987,604
|
|
20240102,183800,49131354,987,987,987,987,0
|
|
20240102,183700,49131354,987,987,987,987,0
|
|
20240102,183600,49131354,987,987,987,987,0
|
|
20240102,183500,49131354,987,987,987,987,0
|
|
20240102,183400,49131354,987,987,987,987,0
|
|
20240102,183300,49131354,987,987,987,987,0
|
|
20240102,183200,49131354,987,987,987,987,0
|
|
20240102,183100,49131354,987,987,987,987,0
|
|
20240102,183000,49131354,987,987,987,987,0
|
|
20240102,182900,49131354,987,987,987,987,0
|
|
20240102,182800,49131354,987,987,987,987,0
|
|
20240102,182700,49131354,987,987,987,987,0
|
|
20240102,182600,49131354,987,987,987,987,0
|
|
20240102,182500,49131354,987,987,987,987,0
|
|
20240102,182400,49131354,987,987,987,987,0
|
|
20240102,182300,49131354,987,987,987,987,0
|
|
20240102,182200,49131354,987,987,987,987,0
|
|
20240102,182100,49131354,987,987,987,987,0
|
|
20240102,182000,49131354,987,987,987,987,0
|
|
20240102,181900,49131354,987,987,987,987,0
|
|
20240102,181800,49131354,987,987,987,987,0
|
|
20240102,181700,49131354,987,987,987,987,0
|
|
20240102,181600,49131354,987,987,987,987,0
|
|
20240102,181500,49131354,987,987,987,987,0
|
|
20240102,181400,49131354,987,987,987,987,0
|
|
20240102,181300,49131354,987,987,987,987,0
|
|
20240102,181200,49131354,987,987,987,987,0
|
|
20240102,181100,49131354,987,987,987,987,0
|
|
20240102,181000,49131354,987,987,987,987,0
|
|
20240102,180900,49131354,987,987,987,987,604
|
|
20240102,180800,49131354,987,987,987,987,0
|
|
20240102,180700,49131354,987,987,987,987,0
|
|
20240102,180600,49131354,987,987,987,987,0
|
|
20240102,180500,49131354,987,987,987,987,0
|
|
20240102,180400,49131354,987,987,987,987,0
|
|
20240102,180300,49131354,987,987,987,987,0
|
|
20240102,180200,49131354,987,987,987,987,0
|
|
20240102,180100,49131354,987,987,987,987,0
|
|
20240102,180000,49131354,987,987,987,987,0
|
|
20240102,175900,49131354,987,987,987,987,0
|
|
20240102,175800,49131354,987,987,987,987,0
|
|
20240102,175700,49131354,987,987,987,987,0
|
|
20240102,175600,49131354,987,987,987,987,0
|
|
20240102,175500,49131354,987,987,987,987,0
|
|
20240102,175400,49131354,987,987,987,987,0
|
|
20240102,175300,49131354,987,987,987,987,0
|
|
20240102,175200,49131354,987,987,987,987,0
|
|
20240102,175100,49131354,987,987,987,987,0
|
|
20240102,175000,49131354,987,987,987,987,0
|
|
20240102,174900,49131354,987,987,987,987,0
|
|
20240102,174800,49131354,987,987,987,987,0
|
|
20240102,174700,49131354,987,987,987,987,0
|
|
20240102,174600,49131354,987,987,987,987,0
|
|
20240102,174500,49131354,987,987,987,987,0
|
|
20240102,174400,49131354,987,987,987,987,0
|
|
20240102,174300,49131354,987,987,987,987,0
|
|
20240102,174200,49131354,987,987,987,987,0
|
|
20240102,174100,49131354,987,987,987,987,0
|
|
20240102,174000,49131354,987,987,987,987,0
|
|
20240102,173900,49131354,987,987,987,987,604
|
|
20240102,173800,49131354,987,987,987,987,0
|
|
20240102,173700,49131354,987,987,987,987,0
|
|
20240102,173600,49131354,987,987,987,987,0
|
|
20240102,173500,49131354,987,987,987,987,0
|
|
20240102,173400,49131354,987,987,987,987,0
|
|
20240102,173300,49131354,987,987,987,987,0
|
|
20240102,173200,49131354,987,987,987,987,0
|
|
20240102,173100,49131354,987,987,987,987,0
|
|
20240102,173000,49131354,987,987,987,987,0
|
|
20240102,172900,49131354,987,987,987,987,0
|
|
20240102,172800,49131354,987,987,987,987,0
|
|
20240102,172700,49131354,987,987,987,987,0
|
|
20240102,172600,49131354,987,987,987,987,0
|
|
20240102,172500,49131354,987,987,987,987,0
|
|
20240102,172400,49131354,987,987,987,987,0
|
|
20240102,172300,49131354,987,987,987,987,0
|
|
20240102,172200,49131354,987,987,987,987,0
|
|
20240102,172100,49131354,987,987,987,987,0
|
|
20240102,172000,49131354,987,987,987,987,0
|
|
20240102,171900,49131354,987,987,987,987,0
|
|
20240102,171800,49131354,987,987,987,987,0
|
|
20240102,171700,49131354,987,987,987,987,0
|
|
20240102,171600,49131354,987,987,987,987,0
|
|
20240102,171500,49131354,987,987,987,987,0
|
|
20240102,171400,49131354,987,987,987,987,0
|
|
20240102,171300,49131354,987,987,987,987,0
|
|
20240102,171200,49131354,987,987,987,987,0
|
|
20240102,171100,49131354,987,987,987,987,0
|
|
20240102,171000,49131354,987,987,987,987,0
|
|
20240102,170900,49131354,987,987,987,987,604
|
|
20240102,170800,49131354,987,987,987,987,0
|
|
20240102,170700,49131354,987,987,987,987,0
|
|
20240102,170600,49131354,987,987,987,987,0
|
|
20240102,170500,49131354,987,987,987,987,0
|
|
20240102,170400,49131354,987,987,987,987,0
|
|
20240102,170300,49131354,987,987,987,987,0
|
|
20240102,170200,49131354,987,987,987,987,0
|
|
20240102,170100,49131354,987,987,987,987,0
|
|
20240102,170000,49131354,987,987,987,987,0
|
|
20240102,165900,49131354,987,987,987,987,0
|
|
20240102,165800,49131354,987,987,987,987,0
|
|
20240102,165700,49131354,987,987,987,987,0
|
|
20240102,165600,49131354,987,987,987,987,0
|
|
20240102,165500,49131354,987,987,987,987,0
|
|
20240102,165400,49131354,987,987,987,987,0
|
|
20240102,165300,49131354,987,987,987,987,0
|
|
20240102,165200,49131354,987,987,987,987,0
|
|
20240102,165100,49131354,987,987,987,987,0
|
|
20240102,165000,49131354,987,987,987,987,0
|
|
20240102,164900,49131354,987,987,987,987,0
|
|
20240102,164800,49131354,987,987,987,987,0
|
|
20240102,164700,49131354,987,987,987,987,0
|
|
20240102,164600,49131354,987,987,987,987,0
|
|
20240102,164500,49131354,987,987,987,987,0
|
|
20240102,164400,49131354,987,987,987,987,0
|
|
20240102,164300,49131354,987,987,987,987,0
|
|
20240102,164200,49131354,987,987,987,987,0
|
|
20240102,164100,49131354,987,987,987,987,0
|
|
20240102,164000,49131354,987,987,987,987,0
|
|
20240102,163900,49131354,987,987,987,987,604
|
|
20240102,163800,49131354,987,987,987,987,0
|
|
20240102,163700,49131354,987,987,987,987,0
|
|
20240102,163600,49131354,987,987,987,987,0
|
|
20240102,163500,49131354,987,987,987,987,0
|
|
20240102,163400,49131354,987,987,987,987,0
|
|
20240102,163300,49131354,987,987,987,987,0
|
|
20240102,163200,49131354,987,987,987,987,0
|
|
20240102,163100,49131354,987,987,987,987,0
|
|
20240102,163000,49131354,987,987,987,987,0
|
|
20240102,162900,49131354,987,987,987,987,0
|
|
20240102,162800,49131354,987,987,987,987,0
|
|
20240102,162700,49131354,987,987,987,987,0
|
|
20240102,162600,49131354,987,987,987,987,0
|
|
20240102,162500,49131354,987,987,987,987,0
|
|
20240102,162400,49131354,987,987,987,987,0
|
|
20240102,162300,49131354,987,987,987,987,0
|
|
20240102,162200,49131354,987,987,987,987,0
|
|
20240102,162100,49131354,987,987,987,987,0
|
|
20240102,162000,49131354,987,987,987,987,0
|
|
20240102,161900,49131354,987,987,987,987,0
|
|
20240102,161800,49131354,987,987,987,987,0
|
|
20240102,161700,49131354,987,987,987,987,0
|
|
20240102,161600,49131354,987,987,987,987,0
|
|
20240102,161500,49131354,987,987,987,987,0
|
|
20240102,161400,49131354,987,987,987,987,0
|
|
20240102,161300,49131354,987,987,987,987,0
|
|
20240102,161200,49131354,987,987,987,987,0
|
|
20240102,161100,49131354,987,987,987,987,0
|
|
20240102,161000,49131354,987,987,987,987,0
|
|
20240102,160900,49131354,987,987,987,987,604
|
|
20240102,160800,49131354,987,987,987,987,0
|
|
20240102,160700,49131354,987,987,987,987,0
|
|
20240102,160600,49131354,987,987,987,987,0
|
|
20240102,160500,49131354,987,987,987,987,0
|
|
20240102,160400,49131354,987,987,987,987,0
|
|
20240102,160300,49131354,987,987,987,987,0
|
|
20240102,160200,49131354,987,987,987,987,0
|
|
20240102,160100,49131354,987,987,987,987,0
|
|
20240102,160000,49131354,987,987,987,987,0
|
|
20240102,155900,49131354,987,987,987,987,0
|
|
20240102,155800,49131354,987,987,987,987,0
|
|
20240102,155700,49131354,987,987,987,987,0
|
|
20240102,155600,49131354,987,987,987,987,0
|
|
20240102,155500,49131354,987,987,987,987,0
|
|
20240102,155400,49131354,987,987,987,987,0
|
|
20240102,155300,49131354,987,987,987,987,0
|
|
20240102,155200,49131354,987,987,987,987,0
|
|
20240102,155100,49131354,987,987,987,987,0
|
|
20240102,155000,49131354,987,987,987,987,0
|
|
20240102,154900,49131354,987,987,987,987,0
|
|
20240102,154800,49131354,987,987,987,987,0
|
|
20240102,154700,49131354,987,987,987,987,0
|
|
20240102,154600,49131354,987,987,987,987,0
|
|
20240102,154500,49131354,987,987,987,987,0
|
|
20240102,154400,49131354,987,987,987,987,0
|
|
20240102,154300,49131354,987,987,987,987,0
|
|
20240102,154200,49131354,987,987,987,987,0
|
|
20240102,154100,49131354,987,987,987,987,0
|
|
20240102,154000,49131354,987,987,987,987,0
|
|
20240102,153900,49131354,987,987,987,987,604
|
|
20240102,153800,49131354,987,987,987,987,0
|
|
20240102,153700,49131354,987,987,987,987,0
|
|
20240102,153600,49131354,987,987,987,987,0
|
|
20240102,153500,49131354,987,987,987,987,0
|
|
20240102,153400,49131354,987,987,987,987,0
|
|
20240102,153300,49131354,987,987,987,987,0
|
|
20240102,153200,49131354,987,987,987,987,0
|
|
20240102,153100,49131354,987,987,987,987,0
|
|
20240102,153000,49131354,987,987,987,987,604
|
|
20240102,152900,48535206,982,982,982,982,0
|
|
20240102,152800,48535206,982,982,982,982,0
|
|
20240102,152700,48535206,982,982,982,982,0
|
|
20240102,152600,48535206,982,982,982,982,0
|
|
20240102,152500,48535206,982,982,982,982,0
|
|
20240102,152400,48535206,982,982,982,982,0
|
|
20240102,152300,48535206,982,982,982,982,0
|
|
20240102,152200,48535206,982,982,982,982,0
|
|
20240102,152100,48535206,982,982,982,982,0
|
|
20240102,152000,48535206,982,982,982,982,0
|
|
20240102,151900,48535206,982,982,983,982,11
|
|
20240102,151800,48524399,982,982,982,982,738
|
|
20240102,151700,47799683,982,982,982,982,1925
|
|
20240102,151600,45909333,983,983,983,983,5
|
|
20240102,151500,45904418,984,984,984,984,7
|
|
20240102,151400,45897530,982,982,982,982,0
|
|
20240102,151300,45897530,982,982,982,982,0
|
|
20240102,151200,45897530,982,982,982,982,1
|
|
20240102,151100,45896548,982,982,982,982,0
|
|
20240102,151000,45896548,982,982,982,982,1
|
|
20240102,150900,45895566,983,983,983,983,0
|
|
20240102,150800,45895566,983,984,984,983,34
|
|
20240102,150700,45862142,985,985,985,985,0
|
|
20240102,150600,45862142,985,985,985,985,0
|
|
20240102,150500,45862142,985,985,985,985,0
|
|
20240102,150400,45862142,985,985,985,985,0
|
|
20240102,150300,45862142,985,985,985,985,0
|
|
20240102,150200,45862142,985,985,985,985,0
|
|
20240102,150100,45862142,985,985,985,985,0
|
|
20240102,150000,45862142,985,985,985,985,0
|
|
20240102,145900,45862142,985,985,985,985,0
|
|
20240102,145800,45862142,985,983,985,983,41
|
|
20240102,145700,45821817,983,983,983,983,1
|
|
20240102,145600,45820834,984,984,984,984,1
|
|
20240102,145500,45819850,985,985,985,985,0
|
|
20240102,145400,45819850,985,985,985,985,0
|
|
20240102,145300,45819850,985,985,985,985,0
|
|
20240102,145200,45819850,985,985,985,985,0
|
|
20240102,145100,45819850,985,985,985,985,0
|
|
20240102,145000,45819850,985,982,985,982,2501
|
|
20240102,144900,43363865,982,982,982,982,0
|
|
20240102,144800,43363865,982,982,982,982,0
|
|
20240102,144700,43363865,982,982,982,982,0
|
|
20240102,144600,43363865,982,982,982,982,0
|
|
20240102,144500,43363865,982,982,982,982,0
|
|
20240102,144400,43363865,982,982,982,982,0
|
|
20240102,144300,43363865,982,982,982,982,0
|
|
20240102,144200,43363865,982,982,982,982,0
|
|
20240102,144100,43363865,982,982,982,982,1082
|
|
20240102,144000,42301341,982,982,982,982,0
|
|
20240102,143900,42301341,982,982,982,982,0
|
|
20240102,143800,42301341,982,982,982,982,0
|
|
20240102,143700,42301341,982,982,982,982,17
|
|
20240102,143600,42284647,982,982,982,982,1056
|
|
20240102,143500,41247655,982,982,982,982,2067
|
|
20240102,143400,39217861,982,982,982,982,1004
|
|
20240102,143300,38231933,982,985,985,982,2025
|
|
20240102,143200,36241964,986,986,986,986,0
|
|
20240102,143100,36241964,986,986,986,986,0
|
|
20240102,143000,36241964,986,986,986,986,2
|
|
20240102,142900,36239992,986,986,986,986,0
|
|
20240102,142800,36239992,986,986,986,986,40
|
|
20240102,142700,36200552,986,986,986,986,0
|
|
20240102,142600,36200552,986,986,986,986,21
|
|
20240102,142500,36179846,987,987,987,987,0
|
|
20240102,142400,36179846,987,987,987,987,0
|
|
20240102,142300,36179846,987,987,987,987,0
|
|
20240102,142200,36179846,987,987,987,987,1
|
|
20240102,142100,36178859,983,983,983,983,0
|
|
20240102,142000,36178859,983,983,983,983,0
|
|
20240102,141900,36178859,983,983,983,983,90
|
|
20240102,141800,36090389,983,983,983,983,0
|
|
20240102,141700,36090389,983,982,983,982,1138
|
|
20240102,141600,34972577,983,983,983,983,4
|
|
20240102,141500,34968645,983,983,983,983,0
|
|
20240102,141400,34968645,983,983,983,983,0
|
|
20240102,141300,34968645,983,983,983,983,3
|
|
20240102,141200,34965696,983,983,983,983,10
|
|
20240102,141100,34955866,983,983,983,983,0
|
|
20240102,141000,34955866,983,983,983,983,4
|
|
20240102,140900,34951934,983,983,983,983,0
|
|
20240102,140800,34951934,983,983,983,983,0
|
|
20240102,140700,34951934,983,983,983,983,4
|
|
20240102,140600,34948002,983,983,983,983,4
|
|
20240102,140500,34944070,983,983,983,983,4
|
|
20240102,140400,34940138,983,983,983,983,555
|
|
20240102,140300,34394573,983,986,986,983,3463
|
|
20240102,140200,30990111,987,987,987,987,0
|
|
20240102,140100,30990111,987,987,987,987,0
|
|
20240102,140000,30990111,987,987,987,987,0
|
|
20240102,135900,30990111,987,987,987,987,0
|
|
20240102,135800,30990111,987,987,987,987,20
|
|
20240102,135700,30970371,987,987,987,987,0
|
|
20240102,135600,30970371,987,987,987,987,2
|
|
20240102,135500,30968397,985,985,985,985,0
|
|
20240102,135400,30968397,985,985,985,985,0
|
|
20240102,135300,30968397,985,985,985,985,1
|
|
20240102,135200,30967412,985,985,985,985,0
|
|
20240102,135100,30967412,985,985,985,985,0
|
|
20240102,135000,30967412,985,985,985,985,2
|
|
20240102,134900,30965442,985,985,985,985,0
|
|
20240102,134800,30965442,985,985,985,985,0
|
|
20240102,134700,30965442,985,985,985,985,0
|
|
20240102,134600,30965442,985,985,985,985,0
|
|
20240102,134500,30965442,985,987,987,985,101
|
|
20240102,134400,30865856,987,987,987,987,0
|
|
20240102,134300,30865856,987,987,987,987,0
|
|
20240102,134200,30865856,987,987,987,987,4628
|
|
20240102,134100,26298020,987,987,987,987,0
|
|
20240102,134000,26298020,987,987,987,987,0
|
|
20240102,133900,26298020,987,987,987,987,472
|
|
20240102,133800,25832156,987,987,987,987,0
|
|
20240102,133700,25832156,987,987,987,987,0
|
|
20240102,133600,25832156,987,987,987,987,0
|
|
20240102,133500,25832156,987,987,987,987,0
|
|
20240102,133400,25832156,987,987,987,987,0
|
|
20240102,133300,25832156,987,987,987,987,0
|
|
20240102,133200,25832156,987,987,987,987,61
|
|
20240102,133100,25771949,986,986,986,986,0
|
|
20240102,133000,25771949,986,986,986,986,0
|
|
20240102,132900,25771949,986,986,986,986,0
|
|
20240102,132800,25771949,986,986,986,986,0
|
|
20240102,132700,25771949,986,986,986,986,0
|
|
20240102,132600,25771949,986,986,986,986,3
|
|
20240102,132500,25768991,987,987,987,987,200
|
|
20240102,132400,25571591,987,987,987,987,0
|
|
20240102,132300,25571591,987,987,987,987,0
|
|
20240102,132200,25571591,987,987,987,987,0
|
|
20240102,132100,25571591,987,987,987,987,0
|
|
20240102,132000,25571591,987,987,987,987,0
|
|
20240102,131900,25571591,987,987,987,987,0
|
|
20240102,131800,25571591,987,987,987,987,0
|
|
20240102,131700,25571591,987,987,987,987,0
|
|
20240102,131600,25571591,987,987,987,987,0
|
|
20240102,131500,25571591,987,987,987,987,0
|
|
20240102,131400,25571591,987,987,987,987,0
|
|
20240102,131300,25571591,987,987,987,987,0
|
|
20240102,131200,25571591,987,987,987,987,0
|
|
20240102,131100,25571591,987,987,987,987,0
|
|
20240102,131000,25571591,987,987,987,987,11
|
|
20240102,130900,25560734,986,986,986,986,0
|
|
20240102,130800,25560734,986,987,987,986,103
|
|
20240102,130700,25459173,987,987,987,987,3
|
|
20240102,130600,25456212,987,987,987,987,0
|
|
20240102,130500,25456212,987,987,987,987,10
|
|
20240102,130400,25446342,987,987,987,987,0
|
|
20240102,130300,25446342,987,987,987,987,0
|
|
20240102,130200,25446342,987,987,987,987,315
|
|
20240102,130100,25135437,987,987,987,987,0
|
|
20240102,130000,25135437,987,987,987,987,0
|
|
20240102,125900,25135437,987,987,987,987,0
|
|
20240102,125800,25135437,987,987,987,987,0
|
|
20240102,125700,25135437,987,987,987,987,0
|
|
20240102,125600,25135437,987,987,987,987,0
|
|
20240102,125500,25135437,987,987,987,987,18
|
|
20240102,125400,25117671,987,987,987,987,222
|
|
20240102,125300,24898557,987,987,987,987,68
|
|
20240102,125200,24831441,987,987,987,987,677
|
|
20240102,125100,24163242,987,987,987,987,0
|
|
20240102,125000,24163242,987,987,987,987,119
|
|
20240102,124900,24045789,987,987,987,987,1111
|
|
20240102,124800,22949232,987,987,987,987,777
|
|
20240102,124700,22182333,987,986,987,986,582
|
|
20240102,124600,21608399,986,986,986,986,118
|
|
20240102,124500,21492051,986,986,986,986,0
|
|
20240102,124400,21492051,986,986,986,986,132
|
|
20240102,124300,21361899,985,985,985,985,0
|
|
20240102,124200,21361899,985,985,985,985,0
|
|
20240102,124100,21361899,985,985,985,985,0
|
|
20240102,124000,21361899,985,985,985,985,20
|
|
20240102,123900,21342199,985,985,985,985,1
|
|
20240102,123800,21341214,986,986,986,986,0
|
|
20240102,123700,21341214,986,986,986,986,5
|
|
20240102,123600,21336284,986,986,986,986,1
|
|
20240102,123500,21335298,986,986,986,986,68
|
|
20240102,123400,21268250,986,986,986,986,0
|
|
20240102,123300,21268250,986,986,986,986,1
|
|
20240102,123200,21267264,984,984,984,984,0
|
|
20240102,123100,21267264,984,984,984,984,0
|
|
20240102,123000,21267264,984,984,984,984,0
|
|
20240102,122900,21267264,984,985,985,984,333
|
|
20240102,122800,20939530,986,986,986,986,0
|
|
20240102,122700,20939530,986,986,986,986,0
|
|
20240102,122600,20939530,986,986,986,986,61
|
|
20240102,122500,20879384,985,985,985,985,0
|
|
20240102,122400,20879384,985,985,985,985,0
|
|
20240102,122300,20879384,985,985,985,985,0
|
|
20240102,122200,20879384,985,985,985,985,0
|
|
20240102,122100,20879384,985,985,985,985,0
|
|
20240102,122000,20879384,985,985,985,985,0
|
|
20240102,121900,20879384,985,985,985,985,138
|
|
20240102,121800,20743454,985,985,985,985,52
|
|
20240102,121700,20692234,984,984,984,984,0
|
|
20240102,121600,20692234,984,984,984,984,0
|
|
20240102,121500,20692234,984,984,984,984,0
|
|
20240102,121400,20692234,984,984,984,984,0
|
|
20240102,121300,20692234,984,984,984,984,0
|
|
20240102,121200,20692234,984,984,984,984,0
|
|
20240102,121100,20692234,984,984,984,984,177
|
|
20240102,121000,20518066,982,982,982,982,0
|
|
20240102,120900,20518066,982,982,982,982,373
|
|
20240102,120800,20151780,982,982,982,982,310
|
|
20240102,120700,19847360,982,982,982,982,0
|
|
20240102,120600,19847360,982,982,982,982,0
|
|
20240102,120500,19847360,982,982,982,982,0
|
|
20240102,120400,19847360,982,982,982,982,0
|
|
20240102,120300,19847360,982,982,982,982,0
|
|
20240102,120200,19847360,982,982,982,982,0
|
|
20240102,120100,19847360,982,982,982,982,0
|
|
20240102,120000,19847360,982,982,982,982,0
|
|
20240102,115900,19847360,982,982,982,982,0
|
|
20240102,115800,19847360,982,982,982,982,0
|
|
20240102,115700,19847360,982,982,982,982,0
|
|
20240102,115600,19847360,982,982,982,982,300
|
|
20240102,115500,19552760,982,982,982,982,0
|
|
20240102,115400,19552760,982,982,982,982,0
|
|
20240102,115300,19552760,982,982,982,982,0
|
|
20240102,115200,19552760,982,982,982,982,0
|
|
20240102,115100,19552760,982,982,982,982,120
|
|
20240102,115000,19434920,983,984,984,983,28
|
|
20240102,114900,19407378,983,983,983,983,0
|
|
20240102,114800,19407378,983,983,983,983,0
|
|
20240102,114700,19407378,983,983,983,983,10
|
|
20240102,114600,19397548,984,984,984,984,0
|
|
20240102,114500,19397548,984,984,984,984,0
|
|
20240102,114400,19397548,984,984,984,984,0
|
|
20240102,114300,19397548,984,984,984,984,0
|
|
20240102,114200,19397548,984,984,984,984,0
|
|
20240102,114100,19397548,984,984,984,984,0
|
|
20240102,114000,19397548,984,984,984,984,0
|
|
20240102,113900,19397548,984,984,984,984,0
|
|
20240102,113800,19397548,984,984,984,984,10
|
|
20240102,113700,19387708,985,985,985,985,0
|
|
20240102,113600,19387708,985,985,985,985,0
|
|
20240102,113500,19387708,985,985,985,985,0
|
|
20240102,113400,19387708,985,985,985,985,0
|
|
20240102,113300,19387708,985,985,985,985,0
|
|
20240102,113200,19387708,985,985,985,985,10
|
|
20240102,113100,19377858,985,985,985,985,0
|
|
20240102,113000,19377858,985,985,985,985,0
|
|
20240102,112900,19377858,985,985,985,985,0
|
|
20240102,112800,19377858,985,985,985,985,0
|
|
20240102,112700,19377858,985,985,985,985,0
|
|
20240102,112600,19377858,985,985,985,985,0
|
|
20240102,112500,19377858,985,985,985,985,0
|
|
20240102,112400,19377858,985,985,985,985,0
|
|
20240102,112300,19377858,985,985,985,985,40
|
|
20240102,112200,19338458,985,985,985,985,0
|
|
20240102,112100,19338458,985,985,985,985,0
|
|
20240102,112000,19338458,985,985,985,985,0
|
|
20240102,111900,19338458,985,985,985,985,208
|
|
20240102,111800,19133578,985,985,985,985,6
|
|
20240102,111700,19127668,986,984,986,984,14
|
|
20240102,111600,19113881,984,984,984,984,0
|
|
20240102,111500,19113881,984,984,984,984,1
|
|
20240102,111400,19112897,983,983,983,983,0
|
|
20240102,111300,19112897,983,983,983,983,104
|
|
20240102,111200,19010665,982,983,983,982,6
|
|
20240102,111100,19004768,983,983,983,983,5
|
|
20240102,111000,18999853,982,982,982,982,54
|
|
20240102,110900,18946825,981,981,981,981,808
|
|
20240102,110800,18154177,981,981,981,981,0
|
|
20240102,110700,18154177,981,981,981,981,0
|
|
20240102,110600,18154177,981,981,981,981,0
|
|
20240102,110500,18154177,981,981,981,981,0
|
|
20240102,110400,18154177,981,981,981,981,0
|
|
20240102,110300,18154177,981,981,981,981,0
|
|
20240102,110200,18154177,981,981,981,981,6
|
|
20240102,110100,18148291,979,980,980,979,152
|
|
20240102,110000,17999482,981,981,981,981,0
|
|
20240102,105900,17999482,981,981,981,981,0
|
|
20240102,105800,17999482,981,981,981,981,0
|
|
20240102,105700,17999482,981,981,981,981,506
|
|
20240102,105600,17503096,981,981,981,981,500
|
|
20240102,105500,17012596,981,981,981,981,255
|
|
20240102,105400,16762441,981,981,981,981,0
|
|
20240102,105300,16762441,981,981,981,981,223
|
|
20240102,105200,16543678,981,980,981,980,1172
|
|
20240102,105100,15394007,981,980,981,980,2320
|
|
20240102,105000,13118528,980,980,980,980,0
|
|
20240102,104900,13118528,980,980,980,980,443
|
|
20240102,104800,12684388,980,980,980,980,0
|
|
20240102,104700,12684388,980,980,980,980,14
|
|
20240102,104600,12670668,980,980,980,980,36
|
|
20240102,104500,12635388,980,980,980,980,0
|
|
20240102,104400,12635388,980,980,980,980,20
|
|
20240102,104300,12615788,980,980,980,980,0
|
|
20240102,104200,12615788,980,980,980,980,0
|
|
20240102,104100,12615788,980,980,980,980,0
|
|
20240102,104000,12615788,980,980,980,980,0
|
|
20240102,103900,12615788,980,981,981,980,31
|
|
20240102,103800,12585378,981,981,981,981,1
|
|
20240102,103700,12584397,981,981,981,981,0
|
|
20240102,103600,12584397,981,980,981,980,18
|
|
20240102,103500,12566749,980,980,980,980,0
|
|
20240102,103400,12566749,980,980,980,980,0
|
|
20240102,103300,12566749,980,980,980,980,0
|
|
20240102,103200,12566749,980,980,980,980,0
|
|
20240102,103100,12566749,980,980,980,980,348
|
|
20240102,103000,12225709,980,980,980,980,0
|
|
20240102,102900,12225709,980,980,980,980,0
|
|
20240102,102800,12225709,980,978,980,978,1666
|
|
20240102,102700,10596157,978,979,979,978,102
|
|
20240102,102600,10496301,978,978,978,978,75
|
|
20240102,102500,10422951,976,976,976,976,420
|
|
20240102,102400,10013031,976,976,976,976,455
|
|
20240102,102300,9568951,978,978,978,978,60
|
|
20240102,102200,9510271,978,978,978,978,0
|
|
20240102,102100,9510271,978,978,978,978,0
|
|
20240102,102000,9510271,978,978,978,978,0
|
|
20240102,101900,9510271,978,978,978,978,0
|
|
20240102,101800,9510271,978,978,978,978,94
|
|
20240102,101700,9418339,980,980,980,980,0
|
|
20240102,101600,9418339,980,980,980,980,1
|
|
20240102,101500,9417359,978,978,978,978,0
|
|
20240102,101400,9417359,978,979,979,978,754
|
|
20240102,101300,8679940,979,980,980,979,32
|
|
20240102,101200,8648603,981,981,981,981,0
|
|
20240102,101100,8648603,981,981,981,981,0
|
|
20240102,101000,8648603,981,981,981,981,0
|
|
20240102,100900,8648603,981,981,981,981,0
|
|
20240102,100800,8648603,981,981,981,981,0
|
|
20240102,100700,8648603,981,981,981,981,10
|
|
20240102,100600,8638793,981,978,981,978,7226
|
|
20240102,100500,1571613,975,975,978,975,998
|
|
20240102,100400,598413,975,975,975,975,31
|
|
20240102,100300,568188,975,975,975,975,0
|
|
20240102,100200,568188,975,975,975,975,10
|
|
20240102,100100,558438,978,978,978,978,0
|
|
20240102,100000,558438,978,978,978,978,571
|