689 lines
29 KiB
CSV
689 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,202600,66670063,988,988,988,988,4816
|
|
20240109,202500,66670063,988,988,988,988,0
|
|
20240109,202400,66670063,988,988,988,988,0
|
|
20240109,202300,66670063,988,988,988,988,0
|
|
20240109,202200,66670063,988,988,988,988,0
|
|
20240109,202100,66670063,988,988,988,988,0
|
|
20240109,202000,66670063,988,988,988,988,0
|
|
20240109,201900,66670063,988,988,988,988,0
|
|
20240109,201800,66670063,988,988,988,988,0
|
|
20240109,201700,66670063,988,988,988,988,0
|
|
20240109,201600,66670063,988,988,988,988,0
|
|
20240109,201500,66670063,988,988,988,988,0
|
|
20240109,201400,66670063,988,988,988,988,0
|
|
20240109,201300,66670063,988,988,988,988,0
|
|
20240109,201200,66670063,988,988,988,988,0
|
|
20240109,201100,66670063,988,988,988,988,0
|
|
20240109,201000,66670063,988,988,988,988,0
|
|
20240109,200900,66670063,988,988,988,988,0
|
|
20240109,200800,66670063,988,988,988,988,0
|
|
20240109,200700,66670063,988,988,988,988,0
|
|
20240109,200600,66670063,988,988,988,988,0
|
|
20240109,200500,66670063,988,988,988,988,0
|
|
20240109,200400,66670063,988,988,988,988,0
|
|
20240109,200300,66670063,988,988,988,988,0
|
|
20240109,200200,66670063,988,988,988,988,0
|
|
20240109,200100,66670063,988,988,988,988,0
|
|
20240109,200000,66670063,988,988,988,988,0
|
|
20240109,195900,66670063,988,988,988,988,0
|
|
20240109,195800,66670063,988,988,988,988,0
|
|
20240109,195700,66670063,988,988,988,988,0
|
|
20240109,195600,66670063,988,988,988,988,4816
|
|
20240109,195500,66670063,988,988,988,988,0
|
|
20240109,195400,66670063,988,988,988,988,0
|
|
20240109,195300,66670063,988,988,988,988,0
|
|
20240109,195200,66670063,988,988,988,988,0
|
|
20240109,195100,66670063,988,988,988,988,0
|
|
20240109,195000,66670063,988,988,988,988,0
|
|
20240109,194900,66670063,988,988,988,988,0
|
|
20240109,194800,66670063,988,988,988,988,0
|
|
20240109,194700,66670063,988,988,988,988,0
|
|
20240109,194600,66670063,988,988,988,988,0
|
|
20240109,194500,66670063,988,988,988,988,0
|
|
20240109,194400,66670063,988,988,988,988,0
|
|
20240109,194300,66670063,988,988,988,988,0
|
|
20240109,194200,66670063,988,988,988,988,0
|
|
20240109,194100,66670063,988,988,988,988,0
|
|
20240109,194000,66670063,988,988,988,988,0
|
|
20240109,193900,66670063,988,988,988,988,0
|
|
20240109,193800,66670063,988,988,988,988,0
|
|
20240109,193700,66670063,988,988,988,988,0
|
|
20240109,193600,66670063,988,988,988,988,0
|
|
20240109,193500,66670063,988,988,988,988,0
|
|
20240109,193400,66670063,988,988,988,988,0
|
|
20240109,193300,66670063,988,988,988,988,0
|
|
20240109,193200,66670063,988,988,988,988,0
|
|
20240109,193100,66670063,988,988,988,988,0
|
|
20240109,193000,66670063,988,988,988,988,0
|
|
20240109,192900,66670063,988,988,988,988,0
|
|
20240109,192800,66670063,988,988,988,988,0
|
|
20240109,192700,66670063,988,988,988,988,0
|
|
20240109,192600,66670063,988,988,988,988,4816
|
|
20240109,192500,66670063,988,988,988,988,0
|
|
20240109,192400,66670063,988,988,988,988,0
|
|
20240109,192300,66670063,988,988,988,988,0
|
|
20240109,192200,66670063,988,988,988,988,0
|
|
20240109,192100,66670063,988,988,988,988,0
|
|
20240109,192000,66670063,988,988,988,988,0
|
|
20240109,191900,66670063,988,988,988,988,0
|
|
20240109,191800,66670063,988,988,988,988,0
|
|
20240109,191700,66670063,988,988,988,988,0
|
|
20240109,191600,66670063,988,988,988,988,0
|
|
20240109,191500,66670063,988,988,988,988,0
|
|
20240109,191400,66670063,988,988,988,988,0
|
|
20240109,191300,66670063,988,988,988,988,0
|
|
20240109,191200,66670063,988,988,988,988,0
|
|
20240109,191100,66670063,988,988,988,988,0
|
|
20240109,191000,66670063,988,988,988,988,0
|
|
20240109,190900,66670063,988,988,988,988,0
|
|
20240109,190800,66670063,988,988,988,988,0
|
|
20240109,190700,66670063,988,988,988,988,0
|
|
20240109,190600,66670063,988,988,988,988,0
|
|
20240109,190500,66670063,988,988,988,988,0
|
|
20240109,190400,66670063,988,988,988,988,0
|
|
20240109,190300,66670063,988,988,988,988,0
|
|
20240109,190200,66670063,988,988,988,988,0
|
|
20240109,190100,66670063,988,988,988,988,0
|
|
20240109,190000,66670063,988,988,988,988,0
|
|
20240109,185900,66670063,988,988,988,988,0
|
|
20240109,185800,66670063,988,988,988,988,0
|
|
20240109,185700,66670063,988,988,988,988,0
|
|
20240109,185600,66670063,988,988,988,988,4816
|
|
20240109,185500,66670063,988,988,988,988,0
|
|
20240109,185400,66670063,988,988,988,988,0
|
|
20240109,185300,66670063,988,988,988,988,0
|
|
20240109,185200,66670063,988,988,988,988,0
|
|
20240109,185100,66670063,988,988,988,988,0
|
|
20240109,185000,66670063,988,988,988,988,0
|
|
20240109,184900,66670063,988,988,988,988,0
|
|
20240109,184800,66670063,988,988,988,988,0
|
|
20240109,184700,66670063,988,988,988,988,0
|
|
20240109,184600,66670063,988,988,988,988,0
|
|
20240109,184500,66670063,988,988,988,988,0
|
|
20240109,184400,66670063,988,988,988,988,0
|
|
20240109,184300,66670063,988,988,988,988,0
|
|
20240109,184200,66670063,988,988,988,988,0
|
|
20240109,184100,66670063,988,988,988,988,0
|
|
20240109,184000,66670063,988,988,988,988,0
|
|
20240109,183900,66670063,988,988,988,988,0
|
|
20240109,183800,66670063,988,988,988,988,0
|
|
20240109,183700,66670063,988,988,988,988,0
|
|
20240109,183600,66670063,988,988,988,988,0
|
|
20240109,183500,66670063,988,988,988,988,0
|
|
20240109,183400,66670063,988,988,988,988,0
|
|
20240109,183300,66670063,988,988,988,988,0
|
|
20240109,183200,66670063,988,988,988,988,0
|
|
20240109,183100,66670063,988,988,988,988,0
|
|
20240109,183000,66670063,988,988,988,988,0
|
|
20240109,182900,66670063,988,988,988,988,0
|
|
20240109,182800,66670063,988,988,988,988,0
|
|
20240109,182700,66670063,988,988,988,988,0
|
|
20240109,182600,66670063,988,988,988,988,4816
|
|
20240109,182500,66670063,988,988,988,988,0
|
|
20240109,182400,66670063,988,988,988,988,0
|
|
20240109,182300,66670063,988,988,988,988,0
|
|
20240109,182200,66670063,988,988,988,988,0
|
|
20240109,182100,66670063,988,988,988,988,0
|
|
20240109,182000,66670063,988,988,988,988,0
|
|
20240109,181900,66670063,988,988,988,988,0
|
|
20240109,181800,66670063,988,988,988,988,0
|
|
20240109,181700,66670063,988,988,988,988,0
|
|
20240109,181600,66670063,988,988,988,988,0
|
|
20240109,181500,66670063,988,988,988,988,0
|
|
20240109,181400,66670063,988,988,988,988,0
|
|
20240109,181300,66670063,988,988,988,988,0
|
|
20240109,181200,66670063,988,988,988,988,0
|
|
20240109,181100,66670063,988,988,988,988,0
|
|
20240109,181000,66670063,988,988,988,988,0
|
|
20240109,180900,66670063,988,988,988,988,0
|
|
20240109,180800,66670063,988,988,988,988,0
|
|
20240109,180700,66670063,988,988,988,988,0
|
|
20240109,180600,66670063,988,988,988,988,0
|
|
20240109,180500,66670063,988,988,988,988,0
|
|
20240109,180400,66670063,988,988,988,988,0
|
|
20240109,180300,66670063,988,988,988,988,0
|
|
20240109,180200,66670063,988,988,988,988,0
|
|
20240109,180100,66670063,988,988,988,988,0
|
|
20240109,180000,66670063,988,988,988,988,0
|
|
20240109,175900,66670063,988,988,988,988,0
|
|
20240109,175800,66670063,988,988,988,988,0
|
|
20240109,175700,66670063,988,988,988,988,0
|
|
20240109,175600,66670063,988,988,988,988,4816
|
|
20240109,175500,66670063,988,988,988,988,0
|
|
20240109,175400,66670063,988,988,988,988,0
|
|
20240109,175300,66670063,988,988,988,988,0
|
|
20240109,175200,66670063,988,988,988,988,0
|
|
20240109,175100,66670063,988,988,988,988,0
|
|
20240109,175000,66670063,988,988,988,988,0
|
|
20240109,174900,66670063,988,988,988,988,0
|
|
20240109,174800,66670063,988,988,988,988,0
|
|
20240109,174700,66670063,988,988,988,988,0
|
|
20240109,174600,66670063,988,988,988,988,0
|
|
20240109,174500,66670063,988,988,988,988,0
|
|
20240109,174400,66670063,988,988,988,988,0
|
|
20240109,174300,66670063,988,988,988,988,0
|
|
20240109,174200,66670063,988,988,988,988,0
|
|
20240109,174100,66670063,988,988,988,988,0
|
|
20240109,174000,66670063,988,988,988,988,0
|
|
20240109,173900,66670063,988,988,988,988,0
|
|
20240109,173800,66670063,988,988,988,988,0
|
|
20240109,173700,66670063,988,988,988,988,0
|
|
20240109,173600,66670063,988,988,988,988,0
|
|
20240109,173500,66670063,988,988,988,988,0
|
|
20240109,173400,66670063,988,988,988,988,0
|
|
20240109,173300,66670063,988,988,988,988,0
|
|
20240109,173200,66670063,988,988,988,988,0
|
|
20240109,173100,66670063,988,988,988,988,0
|
|
20240109,173000,66670063,988,988,988,988,0
|
|
20240109,172900,66670063,988,988,988,988,0
|
|
20240109,172800,66670063,988,988,988,988,0
|
|
20240109,172700,66670063,988,988,988,988,0
|
|
20240109,172600,66670063,988,988,988,988,4816
|
|
20240109,172500,66670063,988,988,988,988,0
|
|
20240109,172400,66670063,988,988,988,988,0
|
|
20240109,172300,66670063,988,988,988,988,0
|
|
20240109,172200,66670063,988,988,988,988,0
|
|
20240109,172100,66670063,988,988,988,988,0
|
|
20240109,172000,66670063,988,988,988,988,0
|
|
20240109,171900,66670063,988,988,988,988,0
|
|
20240109,171800,66670063,988,988,988,988,0
|
|
20240109,171700,66670063,988,988,988,988,0
|
|
20240109,171600,66670063,988,988,988,988,0
|
|
20240109,171500,66670063,988,988,988,988,0
|
|
20240109,171400,66670063,988,988,988,988,0
|
|
20240109,171300,66670063,988,988,988,988,0
|
|
20240109,171200,66670063,988,988,988,988,0
|
|
20240109,171100,66670063,988,988,988,988,0
|
|
20240109,171000,66670063,988,988,988,988,0
|
|
20240109,170900,66670063,988,988,988,988,0
|
|
20240109,170800,66670063,988,988,988,988,0
|
|
20240109,170700,66670063,988,988,988,988,0
|
|
20240109,170600,66670063,988,988,988,988,0
|
|
20240109,170500,66670063,988,988,988,988,0
|
|
20240109,170400,66670063,988,988,988,988,0
|
|
20240109,170300,66670063,988,988,988,988,0
|
|
20240109,170200,66670063,988,988,988,988,0
|
|
20240109,170100,66670063,988,988,988,988,0
|
|
20240109,170000,66670063,988,988,988,988,0
|
|
20240109,165900,66670063,988,988,988,988,0
|
|
20240109,165800,66670063,988,988,988,988,0
|
|
20240109,165700,66670063,988,988,988,988,0
|
|
20240109,165600,66670063,988,988,988,988,4816
|
|
20240109,165500,66670063,988,988,988,988,0
|
|
20240109,165400,66670063,988,988,988,988,0
|
|
20240109,165300,66670063,988,988,988,988,0
|
|
20240109,165200,66670063,988,988,988,988,0
|
|
20240109,165100,66670063,988,988,988,988,0
|
|
20240109,165000,66670063,988,988,988,988,0
|
|
20240109,164900,66670063,988,988,988,988,0
|
|
20240109,164800,66670063,988,988,988,988,0
|
|
20240109,164700,66670063,988,988,988,988,0
|
|
20240109,164600,66670063,988,988,988,988,0
|
|
20240109,164500,66670063,988,988,988,988,0
|
|
20240109,164400,66670063,988,988,988,988,0
|
|
20240109,164300,66670063,988,988,988,988,0
|
|
20240109,164200,66670063,988,988,988,988,0
|
|
20240109,164100,66670063,988,988,988,988,0
|
|
20240109,164000,66670063,988,988,988,988,0
|
|
20240109,163900,66670063,988,988,988,988,0
|
|
20240109,163800,66670063,988,988,988,988,0
|
|
20240109,163700,66670063,988,988,988,988,0
|
|
20240109,163600,66670063,988,988,988,988,0
|
|
20240109,163500,66670063,988,988,988,988,0
|
|
20240109,163400,66670063,988,988,988,988,0
|
|
20240109,163300,66670063,988,988,988,988,0
|
|
20240109,163200,66670063,988,988,988,988,0
|
|
20240109,163100,66670063,988,988,988,988,0
|
|
20240109,163000,66670063,988,988,988,988,0
|
|
20240109,162900,66670063,988,988,988,988,0
|
|
20240109,162800,66670063,988,988,988,988,0
|
|
20240109,162700,66670063,988,988,988,988,0
|
|
20240109,162600,66670063,988,988,988,988,4816
|
|
20240109,162500,66670063,988,988,988,988,0
|
|
20240109,162400,66670063,988,988,988,988,0
|
|
20240109,162300,66670063,988,988,988,988,0
|
|
20240109,162200,66670063,988,988,988,988,0
|
|
20240109,162100,66670063,988,988,988,988,0
|
|
20240109,162000,66670063,988,988,988,988,0
|
|
20240109,161900,66670063,988,988,988,988,0
|
|
20240109,161800,66670063,988,988,988,988,0
|
|
20240109,161700,66670063,988,988,988,988,0
|
|
20240109,161600,66670063,988,988,988,988,0
|
|
20240109,161500,66670063,988,988,988,988,0
|
|
20240109,161400,66670063,988,988,988,988,0
|
|
20240109,161300,66670063,988,988,988,988,0
|
|
20240109,161200,66670063,988,988,988,988,0
|
|
20240109,161100,66670063,988,988,988,988,0
|
|
20240109,161000,66670063,988,988,988,988,0
|
|
20240109,160900,66670063,988,988,988,988,0
|
|
20240109,160800,66670063,988,988,988,988,0
|
|
20240109,160700,66670063,988,988,988,988,0
|
|
20240109,160600,66670063,988,988,988,988,0
|
|
20240109,160500,66670063,988,988,988,988,0
|
|
20240109,160400,66670063,988,988,988,988,0
|
|
20240109,160300,66670063,988,988,988,988,0
|
|
20240109,160200,66670063,988,988,988,988,0
|
|
20240109,160100,66670063,988,988,988,988,0
|
|
20240109,160000,66670063,988,988,988,988,0
|
|
20240109,155900,66670063,988,988,988,988,0
|
|
20240109,155800,66670063,988,988,988,988,0
|
|
20240109,155700,66670063,988,988,988,988,0
|
|
20240109,155600,66670063,988,988,988,988,4816
|
|
20240109,155500,66670063,988,988,988,988,0
|
|
20240109,155400,66670063,988,988,988,988,0
|
|
20240109,155300,66670063,988,988,988,988,0
|
|
20240109,155200,66670063,988,988,988,988,0
|
|
20240109,155100,66670063,988,988,988,988,0
|
|
20240109,155000,66670063,988,988,988,988,0
|
|
20240109,154900,66670063,988,988,988,988,0
|
|
20240109,154800,66670063,988,988,988,988,0
|
|
20240109,154700,66670063,988,988,988,988,0
|
|
20240109,154600,66670063,988,988,988,988,0
|
|
20240109,154500,66670063,988,988,988,988,0
|
|
20240109,154400,66670063,988,988,988,988,0
|
|
20240109,154300,66670063,988,988,988,988,0
|
|
20240109,154200,66670063,988,988,988,988,0
|
|
20240109,154100,66670063,988,988,988,988,0
|
|
20240109,154000,66670063,988,988,988,988,0
|
|
20240109,153900,66670063,988,988,988,988,0
|
|
20240109,153800,66670063,988,988,988,988,0
|
|
20240109,153700,66670063,988,988,988,988,0
|
|
20240109,153600,66670063,988,988,988,988,0
|
|
20240109,153500,66670063,988,988,988,988,0
|
|
20240109,153400,66670063,988,988,988,988,0
|
|
20240109,153300,66670063,988,988,988,988,0
|
|
20240109,153200,66670063,988,988,988,988,0
|
|
20240109,153100,66670063,988,988,988,988,0
|
|
20240109,153000,66670063,988,988,988,988,4816
|
|
20240109,152900,61911855,991,991,991,991,0
|
|
20240109,152800,61911855,991,991,991,991,0
|
|
20240109,152700,61911855,991,991,991,991,0
|
|
20240109,152600,61911855,991,991,991,991,0
|
|
20240109,152500,61911855,991,991,991,991,0
|
|
20240109,152400,61911855,991,991,991,991,0
|
|
20240109,152300,61911855,991,991,991,991,0
|
|
20240109,152200,61911855,991,991,991,991,0
|
|
20240109,152100,61911855,991,991,991,991,0
|
|
20240109,152000,61911855,991,991,991,991,0
|
|
20240109,151900,61911855,991,991,991,991,1
|
|
20240109,151800,61910864,991,991,991,991,18
|
|
20240109,151700,61893026,991,991,991,991,0
|
|
20240109,151600,61893026,991,991,991,991,0
|
|
20240109,151500,61893026,991,991,991,991,0
|
|
20240109,151400,61893026,991,991,991,991,13
|
|
20240109,151300,61880143,991,991,991,991,1
|
|
20240109,151200,61879152,990,990,990,990,0
|
|
20240109,151100,61879152,990,990,990,990,0
|
|
20240109,151000,61879152,990,991,991,990,35
|
|
20240109,150900,61844471,990,990,990,990,6
|
|
20240109,150800,61838531,990,990,990,990,0
|
|
20240109,150700,61838531,990,990,990,990,0
|
|
20240109,150600,61838531,990,990,990,990,5
|
|
20240109,150500,61833581,990,990,990,990,0
|
|
20240109,150400,61833581,990,990,990,990,0
|
|
20240109,150300,61833581,990,990,990,990,1
|
|
20240109,150200,61832591,990,990,990,990,0
|
|
20240109,150100,61832591,990,990,990,990,0
|
|
20240109,150000,61832591,990,990,990,990,8
|
|
20240109,145900,61824671,990,990,990,990,0
|
|
20240109,145800,61824671,990,990,990,990,0
|
|
20240109,145700,61824671,990,990,990,990,0
|
|
20240109,145600,61824671,990,990,990,990,0
|
|
20240109,145500,61824671,990,990,990,990,0
|
|
20240109,145400,61824671,990,990,990,990,0
|
|
20240109,145300,61824671,990,990,990,990,55
|
|
20240109,145200,61770221,990,990,990,990,0
|
|
20240109,145100,61770221,990,990,990,990,0
|
|
20240109,145000,61770221,990,990,990,990,0
|
|
20240109,144900,61770221,990,990,990,990,2
|
|
20240109,144800,61768241,991,991,991,991,0
|
|
20240109,144700,61768241,991,991,991,991,7
|
|
20240109,144600,61761304,991,991,991,991,0
|
|
20240109,144500,61761304,991,991,991,991,2
|
|
20240109,144400,61759322,991,991,991,991,0
|
|
20240109,144300,61759322,991,991,991,991,1
|
|
20240109,144200,61758331,990,990,990,990,0
|
|
20240109,144100,61758331,990,990,990,990,3
|
|
20240109,144000,61755361,991,991,991,991,0
|
|
20240109,143900,61755361,991,991,991,991,0
|
|
20240109,143800,61755361,991,991,991,991,5
|
|
20240109,143700,61750406,991,991,991,991,0
|
|
20240109,143600,61750406,991,991,991,991,0
|
|
20240109,143500,61750406,991,991,991,991,1
|
|
20240109,143400,61749415,991,991,991,989,1004
|
|
20240109,143300,60754455,990,990,990,990,0
|
|
20240109,143200,60754455,990,990,990,990,0
|
|
20240109,143100,60754455,990,990,990,990,0
|
|
20240109,143000,60754455,990,990,990,990,0
|
|
20240109,142900,60754455,990,990,990,990,0
|
|
20240109,142800,60754455,990,990,990,990,0
|
|
20240109,142700,60754455,990,990,990,990,0
|
|
20240109,142600,60754455,990,990,990,990,0
|
|
20240109,142500,60754455,990,990,990,990,0
|
|
20240109,142400,60754455,990,990,990,990,0
|
|
20240109,142300,60754455,990,990,990,990,0
|
|
20240109,142200,60754455,990,990,990,990,0
|
|
20240109,142100,60754455,990,990,990,990,0
|
|
20240109,142000,60754455,990,990,990,990,1
|
|
20240109,141900,60753465,990,990,990,990,0
|
|
20240109,141800,60753465,990,990,990,990,0
|
|
20240109,141700,60753465,990,990,990,990,0
|
|
20240109,141600,60753465,990,990,990,990,0
|
|
20240109,141500,60753465,990,990,990,990,2
|
|
20240109,141400,60751485,990,990,990,990,0
|
|
20240109,141300,60751485,990,990,990,990,0
|
|
20240109,141200,60751485,990,990,990,990,0
|
|
20240109,141100,60751485,990,990,990,990,0
|
|
20240109,141000,60751485,990,990,990,990,0
|
|
20240109,140900,60751485,990,990,990,990,1
|
|
20240109,140800,60750495,990,990,990,990,0
|
|
20240109,140700,60750495,990,990,990,990,0
|
|
20240109,140600,60750495,990,990,990,990,1
|
|
20240109,140500,60749505,991,991,991,991,0
|
|
20240109,140400,60749505,991,991,991,991,0
|
|
20240109,140300,60749505,991,991,991,991,0
|
|
20240109,140200,60749505,991,991,991,991,0
|
|
20240109,140100,60749505,991,991,991,991,3
|
|
20240109,140000,60746532,991,991,991,991,0
|
|
20240109,135900,60746532,991,991,991,991,0
|
|
20240109,135800,60746532,991,991,991,991,0
|
|
20240109,135700,60746532,991,991,991,991,0
|
|
20240109,135600,60746532,991,991,991,991,0
|
|
20240109,135500,60746532,991,991,991,991,30
|
|
20240109,135400,60716802,991,991,991,991,0
|
|
20240109,135300,60716802,991,991,991,991,0
|
|
20240109,135200,60716802,991,991,991,991,0
|
|
20240109,135100,60716802,991,991,991,991,0
|
|
20240109,135000,60716802,991,991,991,991,0
|
|
20240109,134900,60716802,991,991,991,991,10
|
|
20240109,134800,60706892,991,991,991,991,1000
|
|
20240109,134700,59715892,991,991,991,991,1
|
|
20240109,134600,59714901,991,991,991,991,0
|
|
20240109,134500,59714901,991,991,991,991,0
|
|
20240109,134400,59714901,991,991,991,991,0
|
|
20240109,134300,59714901,991,991,991,991,0
|
|
20240109,134200,59714901,991,991,991,991,0
|
|
20240109,134100,59714901,991,991,991,991,0
|
|
20240109,134000,59714901,991,991,991,991,0
|
|
20240109,133900,59714901,991,991,991,991,0
|
|
20240109,133800,59714901,991,991,991,991,0
|
|
20240109,133700,59714901,991,991,991,991,0
|
|
20240109,133600,59714901,991,991,991,991,0
|
|
20240109,133500,59714901,991,991,991,991,1
|
|
20240109,133400,59713910,988,988,988,988,0
|
|
20240109,133300,59713910,988,988,988,988,0
|
|
20240109,133200,59713910,988,988,988,988,0
|
|
20240109,133100,59713910,988,988,988,988,0
|
|
20240109,133000,59713910,988,988,988,988,0
|
|
20240109,132900,59713910,988,988,988,988,0
|
|
20240109,132800,59713910,988,988,988,988,1000
|
|
20240109,132700,58725910,988,988,988,988,0
|
|
20240109,132600,58725910,988,988,988,988,903
|
|
20240109,132500,57833746,990,990,990,990,581
|
|
20240109,132400,57258556,989,989,989,989,31
|
|
20240109,132300,57227897,989,989,989,989,1
|
|
20240109,132200,57226908,990,990,990,990,0
|
|
20240109,132100,57226908,990,990,990,990,2
|
|
20240109,132000,57224928,989,989,989,989,0
|
|
20240109,131900,57224928,989,989,989,989,0
|
|
20240109,131800,57224928,989,989,989,989,0
|
|
20240109,131700,57224928,989,989,989,989,1005
|
|
20240109,131600,56230983,989,989,989,989,154
|
|
20240109,131500,56078677,989,989,989,989,846
|
|
20240109,131400,55241983,989,989,989,989,0
|
|
20240109,131300,55241983,989,989,989,989,0
|
|
20240109,131200,55241983,989,989,989,989,0
|
|
20240109,131100,55241983,989,989,989,989,0
|
|
20240109,131000,55241983,989,989,989,989,2
|
|
20240109,130900,55240005,989,989,989,989,0
|
|
20240109,130800,55240005,989,989,989,989,0
|
|
20240109,130700,55240005,989,989,989,989,0
|
|
20240109,130600,55240005,989,989,989,989,0
|
|
20240109,130500,55240005,989,989,989,989,100
|
|
20240109,130400,55141105,989,989,989,989,150
|
|
20240109,130300,54992755,989,989,989,989,2
|
|
20240109,130200,54990777,989,989,989,989,50
|
|
20240109,130100,54941327,988,988,988,988,0
|
|
20240109,130000,54941327,988,988,988,988,562
|
|
20240109,125900,54386071,989,987,989,987,2
|
|
20240109,125800,54384095,987,987,987,987,701
|
|
20240109,125700,53692208,987,987,987,987,0
|
|
20240109,125600,53692208,987,987,987,987,0
|
|
20240109,125500,53692208,987,987,987,987,0
|
|
20240109,125400,53692208,987,987,987,987,3900
|
|
20240109,125300,49842908,988,988,988,988,10
|
|
20240109,125200,49833028,988,988,988,988,1
|
|
20240109,125100,49832040,988,988,988,988,0
|
|
20240109,125000,49832040,988,988,988,988,1172
|
|
20240109,124900,48674104,989,989,989,989,0
|
|
20240109,124800,48674104,989,989,989,989,10
|
|
20240109,124700,48664214,988,988,988,988,100
|
|
20240109,124600,48565414,989,989,989,989,0
|
|
20240109,124500,48565414,989,989,989,989,0
|
|
20240109,124400,48565414,989,989,989,989,1
|
|
20240109,124300,48564425,989,989,989,989,0
|
|
20240109,124200,48564425,989,989,989,989,0
|
|
20240109,124100,48564425,989,989,989,989,10
|
|
20240109,124000,48554535,989,989,989,989,0
|
|
20240109,123900,48554535,989,989,989,989,0
|
|
20240109,123800,48554535,989,989,989,989,0
|
|
20240109,123700,48554535,989,989,989,989,0
|
|
20240109,123600,48554535,989,989,989,989,3
|
|
20240109,123500,48551568,989,989,989,989,0
|
|
20240109,123400,48551568,989,989,989,989,0
|
|
20240109,123300,48551568,989,989,989,989,0
|
|
20240109,123200,48551568,989,989,989,989,0
|
|
20240109,123100,48551568,989,989,989,989,139
|
|
20240109,123000,48414097,988,988,988,988,0
|
|
20240109,122900,48414097,988,988,988,988,0
|
|
20240109,122800,48414097,988,988,988,988,0
|
|
20240109,122700,48414097,988,988,988,988,0
|
|
20240109,122600,48414097,988,988,988,988,0
|
|
20240109,122500,48414097,988,988,988,988,5
|
|
20240109,122400,48409157,989,989,989,989,12
|
|
20240109,122300,48397289,989,989,989,989,0
|
|
20240109,122200,48397289,989,989,989,989,0
|
|
20240109,122100,48397289,989,989,989,989,0
|
|
20240109,122000,48397289,989,988,989,988,11
|
|
20240109,121900,48386411,990,990,990,990,0
|
|
20240109,121800,48386411,990,990,990,990,0
|
|
20240109,121700,48386411,990,990,990,990,0
|
|
20240109,121600,48386411,990,990,990,990,4
|
|
20240109,121500,48382451,990,990,990,990,4
|
|
20240109,121400,48378491,988,988,988,988,0
|
|
20240109,121300,48378491,988,988,988,988,0
|
|
20240109,121200,48378491,988,988,988,988,0
|
|
20240109,121100,48378491,988,988,988,988,0
|
|
20240109,121000,48378491,988,988,988,988,0
|
|
20240109,120900,48378491,988,988,988,988,35
|
|
20240109,120800,48343911,988,988,988,988,50
|
|
20240109,120700,48294511,988,988,988,988,1200
|
|
20240109,120600,47108911,988,988,988,988,6999
|
|
20240109,120500,40193899,988,988,988,988,1000
|
|
20240109,120400,39205899,988,988,988,988,1728
|
|
20240109,120300,37498635,988,988,988,988,0
|
|
20240109,120200,37498635,988,988,988,988,0
|
|
20240109,120100,37498635,988,988,988,988,0
|
|
20240109,120000,37498635,988,988,988,988,0
|
|
20240109,115900,37498635,988,988,988,988,0
|
|
20240109,115800,37498635,988,988,988,988,0
|
|
20240109,115700,37498635,988,988,988,988,0
|
|
20240109,115600,37498635,988,989,989,988,2760
|
|
20240109,115500,34771752,989,989,989,989,0
|
|
20240109,115400,34771752,989,989,989,989,0
|
|
20240109,115300,34771752,989,989,990,989,9
|
|
20240109,115200,34762847,989,989,989,989,0
|
|
20240109,115100,34762847,989,989,989,989,0
|
|
20240109,115000,34762847,989,989,989,989,0
|
|
20240109,114900,34762847,989,989,989,989,0
|
|
20240109,114800,34762847,989,989,989,989,0
|
|
20240109,114700,34762847,989,989,989,989,0
|
|
20240109,114600,34762847,989,989,989,989,1
|
|
20240109,114500,34761858,989,989,989,989,250
|
|
20240109,114400,34514608,989,989,989,989,10
|
|
20240109,114300,34504718,989,989,989,989,2000
|
|
20240109,114200,32526718,989,989,989,989,0
|
|
20240109,114100,32526718,989,989,989,989,145
|
|
20240109,114000,32383313,989,989,989,989,203
|
|
20240109,113900,32182546,989,989,989,989,0
|
|
20240109,113800,32182546,989,989,989,989,4
|
|
20240109,113700,32178590,988,989,989,988,2
|
|
20240109,113600,32176613,989,989,989,989,0
|
|
20240109,113500,32176613,989,989,989,989,99
|
|
20240109,113400,32078702,989,989,989,989,0
|
|
20240109,113300,32078702,989,989,989,989,0
|
|
20240109,113200,32078702,989,989,989,989,0
|
|
20240109,113100,32078702,989,989,989,989,486
|
|
20240109,113000,31598048,989,988,989,988,162
|
|
20240109,112900,31437880,987,987,987,987,185
|
|
20240109,112800,31255285,989,989,989,989,900
|
|
20240109,112700,30365185,989,989,989,989,0
|
|
20240109,112600,30365185,989,989,989,989,0
|
|
20240109,112500,30365185,989,989,989,989,2
|
|
20240109,112400,30363207,989,989,989,989,5
|
|
20240109,112300,30358262,989,989,989,989,0
|
|
20240109,112200,30358262,989,989,989,989,0
|
|
20240109,112100,30358262,989,989,989,989,0
|
|
20240109,112000,30358262,989,989,989,989,0
|
|
20240109,111900,30358262,989,989,989,989,0
|
|
20240109,111800,30358262,989,989,989,989,4
|
|
20240109,111700,30354306,989,989,989,989,0
|
|
20240109,111600,30354306,989,989,989,989,0
|
|
20240109,111500,30354306,989,989,989,989,3
|
|
20240109,111400,30351339,989,989,989,989,137
|
|
20240109,111300,30215846,989,989,989,989,0
|
|
20240109,111200,30215846,989,989,989,989,0
|
|
20240109,111100,30215846,989,988,989,988,202
|
|
20240109,111000,30016069,987,987,987,987,304
|
|
20240109,110900,29716021,987,987,987,987,0
|
|
20240109,110800,29716021,987,988,988,987,340
|
|
20240109,110700,29380111,988,988,988,988,0
|
|
20240109,110600,29380111,988,988,988,988,0
|
|
20240109,110500,29380111,988,988,988,988,0
|
|
20240109,110400,29380111,988,988,988,988,0
|
|
20240109,110300,29380111,988,988,988,988,0
|
|
20240109,110200,29380111,988,988,988,988,0
|
|
20240109,110100,29380111,988,988,988,988,0
|
|
20240109,110000,29380111,988,988,988,988,0
|
|
20240109,105900,29380111,988,988,988,988,0
|
|
20240109,105800,29380111,988,988,988,988,0
|
|
20240109,105700,29380111,988,988,988,988,0
|
|
20240109,105600,29380111,988,988,988,988,70
|
|
20240109,105500,29310951,988,988,988,988,10234
|
|
20240109,105400,19199759,988,988,988,988,845
|
|
20240109,105300,18364899,988,988,988,988,0
|
|
20240109,105200,18364899,988,988,988,988,0
|
|
20240109,105100,18364899,988,988,988,988,0
|
|
20240109,105000,18364899,988,988,988,988,0
|
|
20240109,104900,18364899,988,988,988,988,0
|
|
20240109,104800,18364899,988,988,988,988,1
|
|
20240109,104700,18363911,989,989,989,989,0
|
|
20240109,104600,18363911,989,989,989,989,0
|
|
20240109,104500,18363911,989,989,989,989,5
|
|
20240109,104400,18358966,989,989,989,989,0
|
|
20240109,104300,18358966,989,987,989,987,1001
|
|
20240109,104200,17370977,988,988,988,988,988
|
|
20240109,104100,16394833,988,988,988,988,1
|
|
20240109,104000,16393845,988,988,988,988,0
|
|
20240109,103900,16393845,988,988,988,988,26
|
|
20240109,103800,16368157,988,988,988,988,100
|
|
20240109,103700,16269357,987,987,987,987,0
|
|
20240109,103600,16269357,987,987,987,987,0
|
|
20240109,103500,16269357,987,987,987,987,0
|
|
20240109,103400,16269357,987,987,987,987,0
|
|
20240109,103300,16269357,987,987,987,987,0
|
|
20240109,103200,16269357,987,987,987,987,2000
|
|
20240109,103100,14295357,988,988,988,988,121
|
|
20240109,103000,14175809,989,989,989,989,0
|
|
20240109,102900,14175809,989,989,989,989,0
|
|
20240109,102800,14175809,989,989,989,989,31
|
|
20240109,102700,14145150,989,989,989,989,0
|
|
20240109,102600,14145150,989,989,989,989,0
|
|
20240109,102500,14145150,989,989,989,989,0
|
|
20240109,102400,14145150,989,989,989,989,0
|
|
20240109,102300,14145150,989,989,989,989,1
|
|
20240109,102200,14144161,987,987,987,987,0
|
|
20240109,102100,14144161,987,988,988,987,4000
|
|
20240109,102000,10193012,988,988,988,988,0
|
|
20240109,101900,10193012,988,988,988,988,0
|
|
20240109,101800,10193012,988,988,988,988,0
|
|
20240109,101700,10193012,988,988,988,988,0
|
|
20240109,101600,10193012,988,988,988,988,4
|
|
20240109,101500,10189060,988,988,988,988,51
|
|
20240109,101400,10138672,988,988,988,988,10
|
|
20240109,101300,10128792,988,988,988,988,602
|
|
20240109,101200,9534016,988,990,990,988,1819
|
|
20240109,101100,7736521,990,990,990,990,0
|
|
20240109,101000,7736521,990,990,990,990,0
|
|
20240109,100900,7736521,990,990,990,990,0
|
|
20240109,100800,7736521,990,990,990,990,0
|
|
20240109,100700,7736521,990,990,990,990,27
|
|
20240109,100600,7709791,988,988,988,988,0
|
|
20240109,100500,7709791,988,988,988,988,0
|
|
20240109,100400,7709791,988,988,988,988,0
|
|
20240109,100300,7709791,988,988,988,988,0
|
|
20240109,100200,7709791,988,988,988,988,0
|
|
20240109,100100,7709791,988,988,988,988,0
|
|
20240109,100000,7709791,988,988,988,988,0
|
|
20240109,095900,7709791,988,988,988,988,0
|
|
20240109,095800,7709791,988,988,988,988,0
|
|
20240109,095700,7709791,988,988,988,988,0
|
|
20240109,095600,7709791,988,988,988,988,2
|
|
20240109,095500,7707815,989,989,989,989,1
|
|
20240109,095400,7706826,991,989,991,989,27
|
|
20240109,095300,7680107,989,989,989,989,10
|
|
20240109,095200,7670217,989,989,989,989,24
|
|
20240109,095100,7646481,988,988,988,988,0
|
|
20240109,095000,7646481,988,988,988,988,795
|
|
20240109,094900,6861021,988,988,988,987,214
|
|
20240109,094800,6649590,988,988,988,988,1000
|
|
20240109,094700,5661590,987,987,987,987,0
|
|
20240109,094600,5661590,987,987,987,987,0
|
|
20240109,094500,5661590,987,987,987,987,0
|
|
20240109,094400,5661590,987,987,987,987,0
|
|
20240109,094300,5661590,987,987,987,987,0
|
|
20240109,094200,5661590,987,987,987,987,1023
|
|
20240109,094100,4651889,988,988,988,988,46
|
|
20240109,094000,4606441,988,988,988,988,100
|
|
20240109,093900,4507641,988,988,988,988,0
|
|
20240109,093800,4507641,988,988,988,988,0
|
|
20240109,093700,4507641,988,988,988,988,2
|
|
20240109,093600,4505665,988,988,988,988,23
|
|
20240109,093500,4482941,988,989,989,987,3511
|
|
20240109,093400,1013671,990,990,990,990,0
|
|
20240109,093300,1013671,990,990,990,990,1
|
|
20240109,093200,1012681,991,990,991,990,10
|
|
20240109,093100,1002772,991,990,991,990,16
|
|
20240109,093000,986928,988,988,988,988,0
|
|
20240109,092900,986928,988,988,988,988,0
|
|
20240109,092800,986928,988,988,988,988,0
|
|
20240109,092700,986928,988,988,988,988,0
|
|
20240109,092600,986928,988,988,988,988,0
|
|
20240109,092500,986928,988,988,988,988,0
|
|
20240109,092400,986928,988,988,988,988,0
|
|
20240109,092300,986928,988,988,988,988,0
|
|
20240109,092200,986928,988,988,988,988,0
|
|
20240109,092100,986928,988,989,990,988,210
|
|
20240109,092000,779173,989,990,990,989,10
|
|
20240109,091900,769274,991,991,991,990,36
|
|
20240109,091800,733603,991,991,991,991,51
|
|
20240109,091700,683062,990,990,990,990,7
|
|
20240109,091600,676132,990,990,990,990,0
|
|
20240109,091500,676132,990,990,990,990,0
|
|
20240109,091400,676132,990,990,990,990,2
|
|
20240109,091300,674152,990,990,990,990,0
|
|
20240109,091200,674152,990,990,990,990,2
|
|
20240109,091100,672172,989,990,990,989,463
|
|
20240109,091000,214264,989,990,990,989,45
|
|
20240109,090900,169717,991,991,991,991,12
|
|
20240109,090800,157825,995,995,995,995,0
|
|
20240109,090700,157825,995,995,995,995,0
|
|
20240109,090600,157825,995,995,995,995,0
|
|
20240109,090500,157825,995,995,995,995,64
|
|
20240109,090400,94145,991,991,991,991,0
|
|
20240109,090300,94145,991,991,991,991,0
|
|
20240109,090200,94145,991,991,991,991,0
|
|
20240109,090100,94145,991,991,991,991,0
|
|
20240109,090000,94145,991,991,991,991,95
|