689 lines
30 KiB
CSV
689 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,202600,125569752,991,991,991,991,1256
|
|
20240108,202500,125569752,991,991,991,991,0
|
|
20240108,202400,125569752,991,991,991,991,0
|
|
20240108,202300,125569752,991,991,991,991,0
|
|
20240108,202200,125569752,991,991,991,991,0
|
|
20240108,202100,125569752,991,991,991,991,0
|
|
20240108,202000,125569752,991,991,991,991,0
|
|
20240108,201900,125569752,991,991,991,991,0
|
|
20240108,201800,125569752,991,991,991,991,0
|
|
20240108,201700,125569752,991,991,991,991,0
|
|
20240108,201600,125569752,991,991,991,991,0
|
|
20240108,201500,125569752,991,991,991,991,0
|
|
20240108,201400,125569752,991,991,991,991,0
|
|
20240108,201300,125569752,991,991,991,991,0
|
|
20240108,201200,125569752,991,991,991,991,0
|
|
20240108,201100,125569752,991,991,991,991,0
|
|
20240108,201000,125569752,991,991,991,991,0
|
|
20240108,200900,125569752,991,991,991,991,0
|
|
20240108,200800,125569752,991,991,991,991,0
|
|
20240108,200700,125569752,991,991,991,991,0
|
|
20240108,200600,125569752,991,991,991,991,0
|
|
20240108,200500,125569752,991,991,991,991,0
|
|
20240108,200400,125569752,991,991,991,991,0
|
|
20240108,200300,125569752,991,991,991,991,0
|
|
20240108,200200,125569752,991,991,991,991,0
|
|
20240108,200100,125569752,991,991,991,991,0
|
|
20240108,200000,125569752,991,991,991,991,0
|
|
20240108,195900,125569752,991,991,991,991,0
|
|
20240108,195800,125569752,991,991,991,991,0
|
|
20240108,195700,125569752,991,991,991,991,0
|
|
20240108,195600,125569752,991,991,991,991,1256
|
|
20240108,195500,125569752,991,991,991,991,0
|
|
20240108,195400,125569752,991,991,991,991,0
|
|
20240108,195300,125569752,991,991,991,991,0
|
|
20240108,195200,125569752,991,991,991,991,0
|
|
20240108,195100,125569752,991,991,991,991,0
|
|
20240108,195000,125569752,991,991,991,991,0
|
|
20240108,194900,125569752,991,991,991,991,0
|
|
20240108,194800,125569752,991,991,991,991,0
|
|
20240108,194700,125569752,991,991,991,991,0
|
|
20240108,194600,125569752,991,991,991,991,0
|
|
20240108,194500,125569752,991,991,991,991,0
|
|
20240108,194400,125569752,991,991,991,991,0
|
|
20240108,194300,125569752,991,991,991,991,0
|
|
20240108,194200,125569752,991,991,991,991,0
|
|
20240108,194100,125569752,991,991,991,991,0
|
|
20240108,194000,125569752,991,991,991,991,0
|
|
20240108,193900,125569752,991,991,991,991,0
|
|
20240108,193800,125569752,991,991,991,991,0
|
|
20240108,193700,125569752,991,991,991,991,0
|
|
20240108,193600,125569752,991,991,991,991,0
|
|
20240108,193500,125569752,991,991,991,991,0
|
|
20240108,193400,125569752,991,991,991,991,0
|
|
20240108,193300,125569752,991,991,991,991,0
|
|
20240108,193200,125569752,991,991,991,991,0
|
|
20240108,193100,125569752,991,991,991,991,0
|
|
20240108,193000,125569752,991,991,991,991,0
|
|
20240108,192900,125569752,991,991,991,991,0
|
|
20240108,192800,125569752,991,991,991,991,0
|
|
20240108,192700,125569752,991,991,991,991,0
|
|
20240108,192600,125569752,991,991,991,991,1256
|
|
20240108,192500,125569752,991,991,991,991,0
|
|
20240108,192400,125569752,991,991,991,991,0
|
|
20240108,192300,125569752,991,991,991,991,0
|
|
20240108,192200,125569752,991,991,991,991,0
|
|
20240108,192100,125569752,991,991,991,991,0
|
|
20240108,192000,125569752,991,991,991,991,0
|
|
20240108,191900,125569752,991,991,991,991,0
|
|
20240108,191800,125569752,991,991,991,991,0
|
|
20240108,191700,125569752,991,991,991,991,0
|
|
20240108,191600,125569752,991,991,991,991,0
|
|
20240108,191500,125569752,991,991,991,991,0
|
|
20240108,191400,125569752,991,991,991,991,0
|
|
20240108,191300,125569752,991,991,991,991,0
|
|
20240108,191200,125569752,991,991,991,991,0
|
|
20240108,191100,125569752,991,991,991,991,0
|
|
20240108,191000,125569752,991,991,991,991,0
|
|
20240108,190900,125569752,991,991,991,991,0
|
|
20240108,190800,125569752,991,991,991,991,0
|
|
20240108,190700,125569752,991,991,991,991,0
|
|
20240108,190600,125569752,991,991,991,991,0
|
|
20240108,190500,125569752,991,991,991,991,0
|
|
20240108,190400,125569752,991,991,991,991,0
|
|
20240108,190300,125569752,991,991,991,991,0
|
|
20240108,190200,125569752,991,991,991,991,0
|
|
20240108,190100,125569752,991,991,991,991,0
|
|
20240108,190000,125569752,991,991,991,991,0
|
|
20240108,185900,125569752,991,991,991,991,0
|
|
20240108,185800,125569752,991,991,991,991,0
|
|
20240108,185700,125569752,991,991,991,991,0
|
|
20240108,185600,125569752,991,991,991,991,1256
|
|
20240108,185500,125569752,991,991,991,991,0
|
|
20240108,185400,125569752,991,991,991,991,0
|
|
20240108,185300,125569752,991,991,991,991,0
|
|
20240108,185200,125569752,991,991,991,991,0
|
|
20240108,185100,125569752,991,991,991,991,0
|
|
20240108,185000,125569752,991,991,991,991,0
|
|
20240108,184900,125569752,991,991,991,991,0
|
|
20240108,184800,125569752,991,991,991,991,0
|
|
20240108,184700,125569752,991,991,991,991,0
|
|
20240108,184600,125569752,991,991,991,991,0
|
|
20240108,184500,125569752,991,991,991,991,0
|
|
20240108,184400,125569752,991,991,991,991,0
|
|
20240108,184300,125569752,991,991,991,991,0
|
|
20240108,184200,125569752,991,991,991,991,0
|
|
20240108,184100,125569752,991,991,991,991,0
|
|
20240108,184000,125569752,991,991,991,991,0
|
|
20240108,183900,125569752,991,991,991,991,0
|
|
20240108,183800,125569752,991,991,991,991,0
|
|
20240108,183700,125569752,991,991,991,991,0
|
|
20240108,183600,125569752,991,991,991,991,0
|
|
20240108,183500,125569752,991,991,991,991,0
|
|
20240108,183400,125569752,991,991,991,991,0
|
|
20240108,183300,125569752,991,991,991,991,0
|
|
20240108,183200,125569752,991,991,991,991,0
|
|
20240108,183100,125569752,991,991,991,991,0
|
|
20240108,183000,125569752,991,991,991,991,0
|
|
20240108,182900,125569752,991,991,991,991,0
|
|
20240108,182800,125569752,991,991,991,991,0
|
|
20240108,182700,125569752,991,991,991,991,0
|
|
20240108,182600,125569752,991,991,991,991,1256
|
|
20240108,182500,125569752,991,991,991,991,0
|
|
20240108,182400,125569752,991,991,991,991,0
|
|
20240108,182300,125569752,991,991,991,991,0
|
|
20240108,182200,125569752,991,991,991,991,0
|
|
20240108,182100,125569752,991,991,991,991,0
|
|
20240108,182000,125569752,991,991,991,991,0
|
|
20240108,181900,125569752,991,991,991,991,0
|
|
20240108,181800,125569752,991,991,991,991,0
|
|
20240108,181700,125569752,991,991,991,991,0
|
|
20240108,181600,125569752,991,991,991,991,0
|
|
20240108,181500,125569752,991,991,991,991,0
|
|
20240108,181400,125569752,991,991,991,991,0
|
|
20240108,181300,125569752,991,991,991,991,0
|
|
20240108,181200,125569752,991,991,991,991,0
|
|
20240108,181100,125569752,991,991,991,991,0
|
|
20240108,181000,125569752,991,991,991,991,0
|
|
20240108,180900,125569752,991,991,991,991,0
|
|
20240108,180800,125569752,991,991,991,991,0
|
|
20240108,180700,125569752,991,991,991,991,0
|
|
20240108,180600,125569752,991,991,991,991,0
|
|
20240108,180500,125569752,991,991,991,991,0
|
|
20240108,180400,125569752,991,991,991,991,0
|
|
20240108,180300,125569752,991,991,991,991,0
|
|
20240108,180200,125569752,991,991,991,991,0
|
|
20240108,180100,125569752,991,991,991,991,0
|
|
20240108,180000,125569752,991,991,991,991,0
|
|
20240108,175900,125569752,991,991,991,991,0
|
|
20240108,175800,125569752,991,991,991,991,0
|
|
20240108,175700,125569752,991,991,991,991,0
|
|
20240108,175600,125569752,991,991,991,991,1256
|
|
20240108,175500,125569752,991,991,991,991,0
|
|
20240108,175400,125569752,991,991,991,991,0
|
|
20240108,175300,125569752,991,991,991,991,0
|
|
20240108,175200,125569752,991,991,991,991,0
|
|
20240108,175100,125569752,991,991,991,991,0
|
|
20240108,175000,125569752,991,991,991,991,0
|
|
20240108,174900,125569752,991,991,991,991,0
|
|
20240108,174800,125569752,991,991,991,991,0
|
|
20240108,174700,125569752,991,991,991,991,0
|
|
20240108,174600,125569752,991,991,991,991,0
|
|
20240108,174500,125569752,991,991,991,991,0
|
|
20240108,174400,125569752,991,991,991,991,0
|
|
20240108,174300,125569752,991,991,991,991,0
|
|
20240108,174200,125569752,991,991,991,991,0
|
|
20240108,174100,125569752,991,991,991,991,0
|
|
20240108,174000,125569752,991,991,991,991,0
|
|
20240108,173900,125569752,991,991,991,991,0
|
|
20240108,173800,125569752,991,991,991,991,0
|
|
20240108,173700,125569752,991,991,991,991,0
|
|
20240108,173600,125569752,991,991,991,991,0
|
|
20240108,173500,125569752,991,991,991,991,0
|
|
20240108,173400,125569752,991,991,991,991,0
|
|
20240108,173300,125569752,991,991,991,991,0
|
|
20240108,173200,125569752,991,991,991,991,0
|
|
20240108,173100,125569752,991,991,991,991,0
|
|
20240108,173000,125569752,991,991,991,991,0
|
|
20240108,172900,125569752,991,991,991,991,0
|
|
20240108,172800,125569752,991,991,991,991,0
|
|
20240108,172700,125569752,991,991,991,991,0
|
|
20240108,172600,125569752,991,991,991,991,1256
|
|
20240108,172500,125569752,991,991,991,991,0
|
|
20240108,172400,125569752,991,991,991,991,0
|
|
20240108,172300,125569752,991,991,991,991,0
|
|
20240108,172200,125569752,991,991,991,991,0
|
|
20240108,172100,125569752,991,991,991,991,0
|
|
20240108,172000,125569752,991,991,991,991,0
|
|
20240108,171900,125569752,991,991,991,991,0
|
|
20240108,171800,125569752,991,991,991,991,0
|
|
20240108,171700,125569752,991,991,991,991,0
|
|
20240108,171600,125569752,991,991,991,991,0
|
|
20240108,171500,125569752,991,991,991,991,0
|
|
20240108,171400,125569752,991,991,991,991,0
|
|
20240108,171300,125569752,991,991,991,991,0
|
|
20240108,171200,125569752,991,991,991,991,0
|
|
20240108,171100,125569752,991,991,991,991,0
|
|
20240108,171000,125569752,991,991,991,991,0
|
|
20240108,170900,125569752,991,991,991,991,0
|
|
20240108,170800,125569752,991,991,991,991,0
|
|
20240108,170700,125569752,991,991,991,991,0
|
|
20240108,170600,125569752,991,991,991,991,0
|
|
20240108,170500,125569752,991,991,991,991,0
|
|
20240108,170400,125569752,991,991,991,991,0
|
|
20240108,170300,125569752,991,991,991,991,0
|
|
20240108,170200,125569752,991,991,991,991,0
|
|
20240108,170100,125569752,991,991,991,991,0
|
|
20240108,170000,125569752,991,991,991,991,0
|
|
20240108,165900,125569752,991,991,991,991,0
|
|
20240108,165800,125569752,991,991,991,991,0
|
|
20240108,165700,125569752,991,991,991,991,0
|
|
20240108,165600,125569752,991,991,991,991,1256
|
|
20240108,165500,125569752,991,991,991,991,0
|
|
20240108,165400,125569752,991,991,991,991,0
|
|
20240108,165300,125569752,991,991,991,991,0
|
|
20240108,165200,125569752,991,991,991,991,0
|
|
20240108,165100,125569752,991,991,991,991,0
|
|
20240108,165000,125569752,991,991,991,991,0
|
|
20240108,164900,125569752,991,991,991,991,0
|
|
20240108,164800,125569752,991,991,991,991,0
|
|
20240108,164700,125569752,991,991,991,991,0
|
|
20240108,164600,125569752,991,991,991,991,0
|
|
20240108,164500,125569752,991,991,991,991,0
|
|
20240108,164400,125569752,991,991,991,991,0
|
|
20240108,164300,125569752,991,991,991,991,0
|
|
20240108,164200,125569752,991,991,991,991,0
|
|
20240108,164100,125569752,991,991,991,991,0
|
|
20240108,164000,125569752,991,991,991,991,0
|
|
20240108,163900,125569752,991,991,991,991,0
|
|
20240108,163800,125569752,991,991,991,991,0
|
|
20240108,163700,125569752,991,991,991,991,0
|
|
20240108,163600,125569752,991,991,991,991,0
|
|
20240108,163500,125569752,991,991,991,991,0
|
|
20240108,163400,125569752,991,991,991,991,0
|
|
20240108,163300,125569752,991,991,991,991,0
|
|
20240108,163200,125569752,991,991,991,991,0
|
|
20240108,163100,125569752,991,991,991,991,0
|
|
20240108,163000,125569752,991,991,991,991,0
|
|
20240108,162900,125569752,991,991,991,991,0
|
|
20240108,162800,125569752,991,991,991,991,0
|
|
20240108,162700,125569752,991,991,991,991,0
|
|
20240108,162600,125569752,991,991,991,991,1256
|
|
20240108,162500,125569752,991,991,991,991,0
|
|
20240108,162400,125569752,991,991,991,991,0
|
|
20240108,162300,125569752,991,991,991,991,0
|
|
20240108,162200,125569752,991,991,991,991,0
|
|
20240108,162100,125569752,991,991,991,991,0
|
|
20240108,162000,125569752,991,991,991,991,0
|
|
20240108,161900,125569752,991,991,991,991,0
|
|
20240108,161800,125569752,991,991,991,991,0
|
|
20240108,161700,125569752,991,991,991,991,0
|
|
20240108,161600,125569752,991,991,991,991,0
|
|
20240108,161500,125569752,991,991,991,991,0
|
|
20240108,161400,125569752,991,991,991,991,0
|
|
20240108,161300,125569752,991,991,991,991,0
|
|
20240108,161200,125569752,991,991,991,991,0
|
|
20240108,161100,125569752,991,991,991,991,0
|
|
20240108,161000,125569752,991,991,991,991,0
|
|
20240108,160900,125569752,991,991,991,991,0
|
|
20240108,160800,125569752,991,991,991,991,0
|
|
20240108,160700,125569752,991,991,991,991,0
|
|
20240108,160600,125569752,991,991,991,991,0
|
|
20240108,160500,125569752,991,991,991,991,0
|
|
20240108,160400,125569752,991,991,991,991,0
|
|
20240108,160300,125569752,991,991,991,991,0
|
|
20240108,160200,125569752,991,991,991,991,0
|
|
20240108,160100,125569752,991,991,991,991,0
|
|
20240108,160000,125569752,991,991,991,991,0
|
|
20240108,155900,125569752,991,991,991,991,0
|
|
20240108,155800,125569752,991,991,991,991,0
|
|
20240108,155700,125569752,991,991,991,991,0
|
|
20240108,155600,125569752,991,991,991,991,1256
|
|
20240108,155500,125569752,991,991,991,991,0
|
|
20240108,155400,125569752,991,991,991,991,0
|
|
20240108,155300,125569752,991,991,991,991,0
|
|
20240108,155200,125569752,991,991,991,991,0
|
|
20240108,155100,125569752,991,991,991,991,0
|
|
20240108,155000,125569752,991,991,991,991,0
|
|
20240108,154900,125569752,991,991,991,991,0
|
|
20240108,154800,125569752,991,991,991,991,0
|
|
20240108,154700,125569752,991,991,991,991,0
|
|
20240108,154600,125569752,991,991,991,991,0
|
|
20240108,154500,125569752,991,991,991,991,0
|
|
20240108,154400,125569752,991,991,991,991,0
|
|
20240108,154300,125569752,991,991,991,991,0
|
|
20240108,154200,125569752,991,991,991,991,0
|
|
20240108,154100,125569752,991,991,991,991,0
|
|
20240108,154000,125569752,991,991,991,991,0
|
|
20240108,153900,125569752,991,991,991,991,0
|
|
20240108,153800,125569752,991,991,991,991,0
|
|
20240108,153700,125569752,991,991,991,991,0
|
|
20240108,153600,125569752,991,991,991,991,0
|
|
20240108,153500,125569752,991,991,991,991,0
|
|
20240108,153400,125569752,991,991,991,991,0
|
|
20240108,153300,125569752,991,991,991,991,0
|
|
20240108,153200,125569752,991,991,991,991,0
|
|
20240108,153100,125569752,991,991,991,991,0
|
|
20240108,153000,125569752,991,991,991,991,1256
|
|
20240108,152900,124325056,990,990,990,990,0
|
|
20240108,152800,124325056,990,990,990,990,0
|
|
20240108,152700,124325056,990,990,990,990,0
|
|
20240108,152600,124325056,990,990,990,990,0
|
|
20240108,152500,124325056,990,990,990,990,0
|
|
20240108,152400,124325056,990,990,990,990,0
|
|
20240108,152300,124325056,990,990,990,990,0
|
|
20240108,152200,124325056,990,990,990,990,0
|
|
20240108,152100,124325056,990,990,990,990,0
|
|
20240108,152000,124325056,990,990,990,990,0
|
|
20240108,151900,124325056,990,990,990,990,181
|
|
20240108,151800,124145866,990,990,990,990,0
|
|
20240108,151700,124145866,990,990,990,990,1040
|
|
20240108,151600,123116266,991,991,991,991,5
|
|
20240108,151500,123111311,991,991,991,991,0
|
|
20240108,151400,123111311,991,991,991,991,8
|
|
20240108,151300,123103383,990,991,991,990,180
|
|
20240108,151200,122925180,991,991,991,991,1161
|
|
20240108,151100,121774629,990,990,990,990,6
|
|
20240108,151000,121768689,990,990,990,990,0
|
|
20240108,150900,121768689,990,990,990,990,0
|
|
20240108,150800,121768689,990,990,990,990,0
|
|
20240108,150700,121768689,990,990,990,990,0
|
|
20240108,150600,121768689,990,990,990,990,0
|
|
20240108,150500,121768689,990,990,990,990,0
|
|
20240108,150400,121768689,990,990,990,990,0
|
|
20240108,150300,121768689,990,990,990,990,0
|
|
20240108,150200,121768689,990,990,990,990,0
|
|
20240108,150100,121768689,990,990,990,990,0
|
|
20240108,150000,121768689,990,990,990,990,0
|
|
20240108,145900,121768689,990,990,990,990,0
|
|
20240108,145800,121768689,990,990,990,990,0
|
|
20240108,145700,121768689,990,990,990,990,124
|
|
20240108,145600,121645929,991,991,991,991,0
|
|
20240108,145500,121645929,991,991,991,991,2
|
|
20240108,145400,121643947,990,990,990,990,0
|
|
20240108,145300,121643947,990,990,990,990,0
|
|
20240108,145200,121643947,990,990,990,990,22
|
|
20240108,145100,121622167,991,991,991,991,0
|
|
20240108,145000,121622167,991,991,991,991,0
|
|
20240108,144900,121622167,991,991,991,991,1
|
|
20240108,144800,121621176,990,990,990,990,0
|
|
20240108,144700,121621176,990,990,990,990,5
|
|
20240108,144600,121616226,990,990,990,990,22
|
|
20240108,144500,121594446,990,990,990,990,0
|
|
20240108,144400,121594446,990,990,990,990,0
|
|
20240108,144300,121594446,990,990,990,990,0
|
|
20240108,144200,121594446,990,990,990,990,0
|
|
20240108,144100,121594446,990,990,990,990,0
|
|
20240108,144000,121594446,990,990,990,990,35
|
|
20240108,143900,121559796,991,991,991,991,0
|
|
20240108,143800,121559796,991,991,991,991,0
|
|
20240108,143700,121559796,991,991,991,991,23
|
|
20240108,143600,121537003,991,991,991,991,104
|
|
20240108,143500,121433939,990,990,990,990,0
|
|
20240108,143400,121433939,990,990,990,990,51
|
|
20240108,143300,121383449,990,990,990,990,3400
|
|
20240108,143200,118017449,988,988,988,988,0
|
|
20240108,143100,118017449,988,988,988,988,0
|
|
20240108,143000,118017449,988,988,988,988,0
|
|
20240108,142900,118017449,988,988,988,988,0
|
|
20240108,142800,118017449,988,988,988,988,0
|
|
20240108,142700,118017449,988,988,988,988,0
|
|
20240108,142600,118017449,988,988,988,988,0
|
|
20240108,142500,118017449,988,988,988,988,50
|
|
20240108,142400,117968049,988,988,988,988,0
|
|
20240108,142300,117968049,988,988,988,988,0
|
|
20240108,142200,117968049,988,987,988,987,897
|
|
20240108,142100,117082695,987,987,987,987,0
|
|
20240108,142000,117082695,987,987,987,987,0
|
|
20240108,141900,117082695,987,987,987,987,0
|
|
20240108,141800,117082695,987,987,987,987,100
|
|
20240108,141700,116983995,988,988,988,988,86
|
|
20240108,141600,116899027,988,988,988,988,500
|
|
20240108,141500,116405027,988,988,988,988,0
|
|
20240108,141400,116405027,988,988,988,988,4
|
|
20240108,141300,116401075,987,987,987,987,0
|
|
20240108,141200,116401075,987,987,987,987,0
|
|
20240108,141100,116401075,987,987,987,987,617
|
|
20240108,141000,115792096,988,988,988,988,394
|
|
20240108,140900,115402824,988,988,988,988,179
|
|
20240108,140800,115225972,988,988,988,988,0
|
|
20240108,140700,115225972,988,988,988,988,0
|
|
20240108,140600,115225972,988,988,988,988,0
|
|
20240108,140500,115225972,988,988,988,988,0
|
|
20240108,140400,115225972,988,988,988,988,0
|
|
20240108,140300,115225972,988,988,988,988,0
|
|
20240108,140200,115225972,988,988,988,988,0
|
|
20240108,140100,115225972,988,988,988,988,0
|
|
20240108,140000,115225972,988,988,988,988,0
|
|
20240108,135900,115225972,988,988,988,988,0
|
|
20240108,135800,115225972,988,988,988,988,0
|
|
20240108,135700,115225972,988,988,988,988,0
|
|
20240108,135600,115225972,988,988,988,988,0
|
|
20240108,135500,115225972,988,988,988,988,0
|
|
20240108,135400,115225972,988,988,988,988,0
|
|
20240108,135300,115225972,988,988,988,988,117
|
|
20240108,135200,115110376,989,989,989,989,0
|
|
20240108,135100,115110376,989,989,989,989,0
|
|
20240108,135000,115110376,989,989,989,989,50
|
|
20240108,134900,115060926,989,988,989,988,25
|
|
20240108,134800,115036216,989,988,989,988,42
|
|
20240108,134700,114994718,989,988,989,988,119
|
|
20240108,134600,114877136,987,987,987,987,13
|
|
20240108,134500,114864305,988,988,988,988,3
|
|
20240108,134400,114861341,988,988,988,988,0
|
|
20240108,134300,114861341,988,988,988,988,0
|
|
20240108,134200,114861341,988,988,988,988,1
|
|
20240108,134100,114860353,988,988,988,988,407
|
|
20240108,134000,114458237,987,987,987,987,0
|
|
20240108,133900,114458237,987,987,987,987,0
|
|
20240108,133800,114458237,987,987,987,987,0
|
|
20240108,133700,114458237,987,987,987,987,0
|
|
20240108,133600,114458237,987,987,987,987,0
|
|
20240108,133500,114458237,987,987,987,987,0
|
|
20240108,133400,114458237,987,987,987,987,0
|
|
20240108,133300,114458237,987,987,987,987,0
|
|
20240108,133200,114458237,987,987,987,987,0
|
|
20240108,133100,114458237,987,987,987,987,0
|
|
20240108,133000,114458237,987,987,987,987,0
|
|
20240108,132900,114458237,987,987,987,987,0
|
|
20240108,132800,114458237,987,987,987,987,0
|
|
20240108,132700,114458237,987,987,987,987,0
|
|
20240108,132600,114458237,987,987,987,987,0
|
|
20240108,132500,114458237,987,987,987,987,0
|
|
20240108,132400,114458237,987,987,987,987,800
|
|
20240108,132300,113668637,988,988,988,988,0
|
|
20240108,132200,113668637,988,988,988,988,0
|
|
20240108,132100,113668637,988,988,988,988,0
|
|
20240108,132000,113668637,988,988,988,988,0
|
|
20240108,131900,113668637,988,988,988,987,1616
|
|
20240108,131800,112073526,989,989,989,989,0
|
|
20240108,131700,112073526,989,989,989,989,5
|
|
20240108,131600,112068581,989,989,989,989,240
|
|
20240108,131500,111831221,988,988,988,988,0
|
|
20240108,131400,111831221,988,988,988,988,20
|
|
20240108,131300,111811461,989,988,989,988,13
|
|
20240108,131200,111798614,989,989,989,989,0
|
|
20240108,131100,111798614,989,989,989,989,0
|
|
20240108,131000,111798614,989,989,989,989,0
|
|
20240108,130900,111798614,989,989,989,989,1000
|
|
20240108,130800,110809614,988,988,988,988,0
|
|
20240108,130700,110809614,988,988,988,988,101
|
|
20240108,130600,110709826,988,988,988,988,0
|
|
20240108,130500,110709826,988,988,988,988,40
|
|
20240108,130400,110670306,987,987,987,987,61
|
|
20240108,130300,110610099,987,987,987,987,0
|
|
20240108,130200,110610099,987,987,987,987,0
|
|
20240108,130100,110610099,987,987,987,987,0
|
|
20240108,130000,110610099,987,987,987,987,0
|
|
20240108,125900,110610099,987,987,987,987,0
|
|
20240108,125800,110610099,987,988,988,987,9000
|
|
20240108,125700,101719562,990,988,990,988,202
|
|
20240108,125600,101519982,989,990,990,989,107
|
|
20240108,125500,101414157,990,990,990,990,1
|
|
20240108,125400,101413167,990,990,990,990,22
|
|
20240108,125300,101391387,990,990,990,990,0
|
|
20240108,125200,101391387,990,990,990,990,1
|
|
20240108,125100,101390397,990,990,990,990,0
|
|
20240108,125000,101390397,990,990,990,990,0
|
|
20240108,124900,101390397,990,990,990,990,0
|
|
20240108,124800,101390397,990,990,990,990,1
|
|
20240108,124700,101389407,990,990,990,990,6
|
|
20240108,124600,101383467,990,990,990,990,2800
|
|
20240108,124500,98611467,989,989,989,989,0
|
|
20240108,124400,98611467,989,989,989,989,0
|
|
20240108,124300,98611467,989,990,990,989,56
|
|
20240108,124200,98556082,990,990,990,990,202
|
|
20240108,124100,98356102,990,990,990,990,0
|
|
20240108,124000,98356102,990,990,990,990,0
|
|
20240108,123900,98356102,990,990,990,990,0
|
|
20240108,123800,98356102,990,990,990,990,0
|
|
20240108,123700,98356102,990,990,990,990,0
|
|
20240108,123600,98356102,990,990,990,990,20
|
|
20240108,123500,98336302,988,988,988,988,0
|
|
20240108,123400,98336302,988,988,988,988,0
|
|
20240108,123300,98336302,988,988,988,988,0
|
|
20240108,123200,98336302,988,988,988,988,0
|
|
20240108,123100,98336302,988,988,988,988,0
|
|
20240108,123000,98336302,988,988,988,988,0
|
|
20240108,122900,98336302,988,988,988,988,0
|
|
20240108,122800,98336302,988,988,988,988,55
|
|
20240108,122700,98281962,987,989,989,987,763
|
|
20240108,122600,97527861,988,988,988,988,0
|
|
20240108,122500,97527861,988,988,988,988,0
|
|
20240108,122400,97527861,988,988,988,988,55
|
|
20240108,122300,97473521,988,988,988,988,56
|
|
20240108,122200,97418193,989,989,989,989,0
|
|
20240108,122100,97418193,989,989,989,989,0
|
|
20240108,122000,97418193,989,989,989,989,0
|
|
20240108,121900,97418193,989,989,989,989,0
|
|
20240108,121800,97418193,989,989,989,989,0
|
|
20240108,121700,97418193,989,989,989,989,0
|
|
20240108,121600,97418193,989,989,989,989,0
|
|
20240108,121500,97418193,989,989,989,989,2
|
|
20240108,121400,97416215,987,987,987,987,0
|
|
20240108,121300,97416215,987,987,987,987,0
|
|
20240108,121200,97416215,987,989,989,987,1001
|
|
20240108,121100,96428226,988,988,988,988,50
|
|
20240108,121000,96378826,988,988,988,988,0
|
|
20240108,120900,96378826,988,988,988,988,1019
|
|
20240108,120800,95372054,989,989,989,989,0
|
|
20240108,120700,95372054,989,989,989,989,0
|
|
20240108,120600,95372054,989,989,989,989,2
|
|
20240108,120500,95370076,989,989,989,989,0
|
|
20240108,120400,95370076,989,989,989,989,7
|
|
20240108,120300,95363153,988,988,988,988,0
|
|
20240108,120200,95363153,988,988,988,988,0
|
|
20240108,120100,95363153,988,988,988,988,0
|
|
20240108,120000,95363153,988,988,988,988,0
|
|
20240108,115900,95363153,988,988,988,988,0
|
|
20240108,115800,95363153,988,988,988,988,0
|
|
20240108,115700,95363153,988,988,988,988,0
|
|
20240108,115600,95363153,988,988,988,988,0
|
|
20240108,115500,95363153,988,988,988,988,0
|
|
20240108,115400,95363153,988,988,988,988,0
|
|
20240108,115300,95363153,988,988,988,988,0
|
|
20240108,115200,95363153,988,988,988,988,0
|
|
20240108,115100,95363153,988,989,989,988,8
|
|
20240108,115000,95355248,989,989,989,989,9
|
|
20240108,114900,95346347,993,993,993,993,2
|
|
20240108,114800,95344361,989,989,989,989,0
|
|
20240108,114700,95344361,989,989,989,989,0
|
|
20240108,114600,95344361,989,989,989,989,0
|
|
20240108,114500,95344361,989,989,989,989,0
|
|
20240108,114400,95344361,989,989,989,989,0
|
|
20240108,114300,95344361,989,989,989,989,0
|
|
20240108,114200,95344361,989,989,989,989,0
|
|
20240108,114100,95344361,989,989,989,989,0
|
|
20240108,114000,95344361,989,989,989,989,0
|
|
20240108,113900,95344361,989,989,989,989,0
|
|
20240108,113800,95344361,989,989,989,989,0
|
|
20240108,113700,95344361,989,989,989,989,0
|
|
20240108,113600,95344361,989,989,989,989,1750
|
|
20240108,113500,93613611,988,988,988,988,0
|
|
20240108,113400,93613611,988,988,988,988,1759
|
|
20240108,113300,91875719,988,988,988,988,100
|
|
20240108,113200,91776919,988,988,988,988,10
|
|
20240108,113100,91767039,988,988,988,988,0
|
|
20240108,113000,91767039,988,988,988,988,0
|
|
20240108,112900,91767039,988,988,988,988,0
|
|
20240108,112800,91767039,988,988,988,988,0
|
|
20240108,112700,91767039,988,988,988,988,0
|
|
20240108,112600,91767039,988,988,988,988,0
|
|
20240108,112500,91767039,988,988,988,988,0
|
|
20240108,112400,91767039,988,988,988,988,0
|
|
20240108,112300,91767039,988,988,988,988,100
|
|
20240108,112200,91668239,988,988,988,988,1357
|
|
20240108,112100,90327523,987,987,987,987,0
|
|
20240108,112000,90327523,987,987,987,987,0
|
|
20240108,111900,90327523,987,987,987,987,0
|
|
20240108,111800,90327523,987,987,987,987,90
|
|
20240108,111700,90238693,987,987,987,987,0
|
|
20240108,111600,90238693,987,987,987,987,0
|
|
20240108,111500,90238693,987,987,987,987,0
|
|
20240108,111400,90238693,987,987,987,987,0
|
|
20240108,111300,90238693,987,987,987,987,0
|
|
20240108,111200,90238693,987,987,987,987,0
|
|
20240108,111100,90238693,987,987,987,987,0
|
|
20240108,111000,90238693,987,987,987,987,0
|
|
20240108,110900,90238693,987,987,987,987,0
|
|
20240108,110800,90238693,987,987,987,987,11
|
|
20240108,110700,90227836,987,987,987,987,2916
|
|
20240108,110600,87349744,987,987,987,987,0
|
|
20240108,110500,87349744,987,987,987,987,0
|
|
20240108,110400,87349744,987,987,987,987,0
|
|
20240108,110300,87349744,987,987,987,987,0
|
|
20240108,110200,87349744,987,987,987,987,406
|
|
20240108,110100,86949022,987,987,987,987,470
|
|
20240108,110000,86485132,987,987,987,987,62
|
|
20240108,105900,86423938,987,987,987,987,1
|
|
20240108,105800,86422951,987,987,987,987,4
|
|
20240108,105700,86419003,987,987,987,987,1065
|
|
20240108,105600,85367848,986,986,986,986,0
|
|
20240108,105500,85367848,986,986,986,986,13
|
|
20240108,105400,85355030,987,987,987,987,0
|
|
20240108,105300,85355030,987,987,987,987,0
|
|
20240108,105200,85355030,987,987,987,987,1
|
|
20240108,105100,85354043,987,987,987,987,0
|
|
20240108,105000,85354043,987,987,987,987,10
|
|
20240108,104900,85344173,987,987,987,987,100
|
|
20240108,104800,85245473,988,988,988,988,100
|
|
20240108,104700,85146673,986,986,986,986,0
|
|
20240108,104600,85146673,986,988,988,986,809
|
|
20240108,104500,84348240,988,988,988,988,13
|
|
20240108,104400,84335396,988,988,988,988,2000
|
|
20240108,104300,82359396,988,988,988,988,0
|
|
20240108,104200,82359396,988,988,988,988,0
|
|
20240108,104100,82359396,988,988,988,988,774
|
|
20240108,104000,81594684,988,988,988,988,300
|
|
20240108,103900,81298284,988,988,988,988,500
|
|
20240108,103800,80804284,987,987,987,987,0
|
|
20240108,103700,80804284,987,987,987,987,2319
|
|
20240108,103600,78515431,987,987,987,987,5
|
|
20240108,103500,78510496,987,987,987,987,10
|
|
20240108,103400,78500626,987,987,987,987,6
|
|
20240108,103300,78494704,987,987,987,987,3
|
|
20240108,103200,78491743,987,987,987,987,312
|
|
20240108,103100,78183799,987,987,987,987,12
|
|
20240108,103000,78171955,986,986,986,986,0
|
|
20240108,102900,78171955,986,986,986,986,0
|
|
20240108,102800,78171955,986,986,986,986,0
|
|
20240108,102700,78171955,986,986,986,986,770
|
|
20240108,102600,77412735,986,986,986,986,0
|
|
20240108,102500,77412735,986,986,986,986,1
|
|
20240108,102400,77411749,986,986,986,986,20
|
|
20240108,102300,77392029,986,986,986,985,2856
|
|
20240108,102200,74576280,987,987,987,987,3844
|
|
20240108,102100,70782252,988,988,988,988,0
|
|
20240108,102000,70782252,988,988,988,988,124
|
|
20240108,101900,70659740,988,988,988,988,19
|
|
20240108,101800,70640968,988,988,988,988,133
|
|
20240108,101700,70509564,988,988,988,988,15
|
|
20240108,101600,70494744,987,987,987,987,50
|
|
20240108,101500,70445394,987,987,987,987,0
|
|
20240108,101400,70445394,987,987,987,987,0
|
|
20240108,101300,70445394,987,987,987,987,0
|
|
20240108,101200,70445394,987,987,987,987,0
|
|
20240108,101100,70445394,987,987,987,987,0
|
|
20240108,101000,70445394,987,987,987,987,0
|
|
20240108,100900,70445394,987,987,987,987,0
|
|
20240108,100800,70445394,987,987,987,987,343
|
|
20240108,100700,70106853,988,988,988,988,242
|
|
20240108,100600,69867757,989,988,989,988,4
|
|
20240108,100500,69863803,988,989,989,988,249
|
|
20240108,100400,69617743,989,989,989,989,0
|
|
20240108,100300,69617743,989,989,989,989,200
|
|
20240108,100200,69419943,989,989,989,989,0
|
|
20240108,100100,69419943,989,989,989,989,145
|
|
20240108,100000,69276538,989,989,989,989,100
|
|
20240108,095900,69177638,989,989,989,989,2
|
|
20240108,095800,69175660,986,986,986,986,0
|
|
20240108,095700,69175660,986,986,986,986,0
|
|
20240108,095600,69175660,986,987,987,986,240
|
|
20240108,095500,68939019,986,986,986,986,0
|
|
20240108,095400,68939019,986,986,986,986,24
|
|
20240108,095300,68915355,982,982,982,982,0
|
|
20240108,095200,68915355,982,991,991,980,56135
|
|
20240108,095100,13577873,991,991,991,991,0
|
|
20240108,095000,13577873,991,991,991,991,240
|
|
20240108,094900,13340033,991,991,991,991,300
|
|
20240108,094800,13042733,991,991,991,991,438
|
|
20240108,094700,12608675,991,991,991,991,1000
|
|
20240108,094600,11617675,991,991,991,991,0
|
|
20240108,094500,11617675,991,991,991,991,387
|
|
20240108,094400,11234158,991,991,991,991,0
|
|
20240108,094300,11234158,991,991,991,991,0
|
|
20240108,094200,11234158,991,992,992,991,139
|
|
20240108,094100,11096359,991,991,991,991,79
|
|
20240108,094000,11018070,991,995,995,991,8618
|
|
20240108,093900,2471072,995,995,995,995,2
|
|
20240108,093800,2469082,995,995,995,995,22
|
|
20240108,093700,2447192,995,995,995,995,1
|
|
20240108,093600,2446197,995,995,995,995,130
|
|
20240108,093500,2316847,995,995,995,994,363
|
|
20240108,093400,1955812,995,995,995,995,14
|
|
20240108,093300,1941882,995,995,995,995,5
|
|
20240108,093200,1936907,995,995,995,995,1
|
|
20240108,093100,1935912,995,995,995,995,6
|
|
20240108,093000,1929942,995,995,995,995,0
|
|
20240108,092900,1929942,995,995,995,995,5
|
|
20240108,092800,1924967,995,995,995,995,0
|
|
20240108,092700,1924967,995,995,995,995,4
|
|
20240108,092600,1920987,995,995,995,995,0
|
|
20240108,092500,1920987,995,995,995,995,0
|
|
20240108,092400,1920987,995,995,995,995,1
|
|
20240108,092300,1919992,995,995,995,995,39
|
|
20240108,092200,1881187,995,995,995,995,11
|
|
20240108,092100,1870242,995,995,995,995,0
|
|
20240108,092000,1870242,995,995,995,995,15
|
|
20240108,091900,1855317,995,995,995,995,1
|
|
20240108,091800,1854322,995,995,995,995,12
|
|
20240108,091700,1842382,995,995,995,995,0
|
|
20240108,091600,1842382,995,995,995,995,4
|
|
20240108,091500,1838402,995,995,995,995,3
|
|
20240108,091400,1835417,994,994,994,994,0
|
|
20240108,091300,1835417,994,994,994,994,0
|
|
20240108,091200,1835417,994,994,994,994,0
|
|
20240108,091100,1835417,994,994,994,994,6
|
|
20240108,091000,1829453,994,994,994,994,0
|
|
20240108,090900,1829453,994,994,994,994,1
|
|
20240108,090800,1828459,994,994,994,994,0
|
|
20240108,090700,1828459,994,994,994,994,0
|
|
20240108,090600,1828459,994,994,994,994,458
|
|
20240108,090500,1373207,994,994,994,994,10
|
|
20240108,090400,1363267,994,994,994,994,2
|
|
20240108,090300,1361279,993,993,993,993,0
|
|
20240108,090200,1361279,993,993,993,993,500
|
|
20240108,090100,864779,993,993,993,993,0
|
|
20240108,090000,864779,993,994,994,993,870
|