630 lines
26 KiB
CSV
630 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192700,33226881,681,681,681,681,173
|
|
20240116,192600,33226881,681,681,681,681,0
|
|
20240116,192500,33226881,681,681,681,681,0
|
|
20240116,192400,33226881,681,681,681,681,0
|
|
20240116,192300,33226881,681,681,681,681,0
|
|
20240116,192200,33226881,681,681,681,681,0
|
|
20240116,192100,33226881,681,681,681,681,0
|
|
20240116,192000,33226881,681,681,681,681,0
|
|
20240116,191900,33226881,681,681,681,681,0
|
|
20240116,191800,33226881,681,681,681,681,0
|
|
20240116,191700,33226881,681,681,681,681,0
|
|
20240116,191600,33226881,681,681,681,681,0
|
|
20240116,191500,33226881,681,681,681,681,0
|
|
20240116,191400,33226881,681,681,681,681,0
|
|
20240116,191300,33226881,681,681,681,681,0
|
|
20240116,191200,33226881,681,681,681,681,0
|
|
20240116,191100,33226881,681,681,681,681,0
|
|
20240116,191000,33226881,681,681,681,681,0
|
|
20240116,190900,33226881,681,681,681,681,0
|
|
20240116,190800,33226881,681,681,681,681,0
|
|
20240116,190700,33226881,681,681,681,681,0
|
|
20240116,190600,33226881,681,681,681,681,0
|
|
20240116,190500,33226881,681,681,681,681,0
|
|
20240116,190400,33226881,681,681,681,681,0
|
|
20240116,190300,33226881,681,681,681,681,0
|
|
20240116,190200,33226881,681,681,681,681,0
|
|
20240116,190100,33226881,681,681,681,681,0
|
|
20240116,190000,33226881,681,681,681,681,0
|
|
20240116,185900,33226881,681,681,681,681,0
|
|
20240116,185800,33226881,681,681,681,681,0
|
|
20240116,185700,33226881,681,681,681,681,173
|
|
20240116,185600,33226881,681,681,681,681,0
|
|
20240116,185500,33226881,681,681,681,681,0
|
|
20240116,185400,33226881,681,681,681,681,0
|
|
20240116,185300,33226881,681,681,681,681,0
|
|
20240116,185200,33226881,681,681,681,681,0
|
|
20240116,185100,33226881,681,681,681,681,0
|
|
20240116,185000,33226881,681,681,681,681,0
|
|
20240116,184900,33226881,681,681,681,681,0
|
|
20240116,184800,33226881,681,681,681,681,0
|
|
20240116,184700,33226881,681,681,681,681,0
|
|
20240116,184600,33226881,681,681,681,681,0
|
|
20240116,184500,33226881,681,681,681,681,0
|
|
20240116,184400,33226881,681,681,681,681,0
|
|
20240116,184300,33226881,681,681,681,681,0
|
|
20240116,184200,33226881,681,681,681,681,0
|
|
20240116,184100,33226881,681,681,681,681,0
|
|
20240116,184000,33226881,681,681,681,681,0
|
|
20240116,183900,33226881,681,681,681,681,0
|
|
20240116,183800,33226881,681,681,681,681,0
|
|
20240116,183700,33226881,681,681,681,681,0
|
|
20240116,183600,33226881,681,681,681,681,0
|
|
20240116,183500,33226881,681,681,681,681,0
|
|
20240116,183400,33226881,681,681,681,681,0
|
|
20240116,183300,33226881,681,681,681,681,0
|
|
20240116,183200,33226881,681,681,681,681,0
|
|
20240116,183100,33226881,681,681,681,681,0
|
|
20240116,183000,33226881,681,681,681,681,0
|
|
20240116,182900,33226881,681,681,681,681,0
|
|
20240116,182800,33226881,681,681,681,681,0
|
|
20240116,182700,33226881,681,681,681,681,173
|
|
20240116,182600,33226881,681,681,681,681,0
|
|
20240116,182500,33226881,681,681,681,681,0
|
|
20240116,182400,33226881,681,681,681,681,0
|
|
20240116,182300,33226881,681,681,681,681,0
|
|
20240116,182200,33226881,681,681,681,681,0
|
|
20240116,182100,33226881,681,681,681,681,0
|
|
20240116,182000,33226881,681,681,681,681,0
|
|
20240116,181900,33226881,681,681,681,681,0
|
|
20240116,181800,33226881,681,681,681,681,0
|
|
20240116,181700,33226881,681,681,681,681,0
|
|
20240116,181600,33226881,681,681,681,681,0
|
|
20240116,181500,33226881,681,681,681,681,0
|
|
20240116,181400,33226881,681,681,681,681,0
|
|
20240116,181300,33226881,681,681,681,681,0
|
|
20240116,181200,33226881,681,681,681,681,0
|
|
20240116,181100,33226881,681,681,681,681,0
|
|
20240116,181000,33226881,681,681,681,681,0
|
|
20240116,180900,33226881,681,681,681,681,0
|
|
20240116,180800,33226881,681,681,681,681,0
|
|
20240116,180700,33226881,681,681,681,681,0
|
|
20240116,180600,33226881,681,681,681,681,0
|
|
20240116,180500,33226881,681,681,681,681,0
|
|
20240116,180400,33226881,681,681,681,681,0
|
|
20240116,180300,33226881,681,681,681,681,0
|
|
20240116,180200,33226881,681,681,681,681,0
|
|
20240116,180100,33226881,681,681,681,681,0
|
|
20240116,180000,33226881,681,681,681,681,0
|
|
20240116,175900,33226881,681,681,681,681,0
|
|
20240116,175800,33226881,681,681,681,681,0
|
|
20240116,175700,33226881,681,681,681,681,173
|
|
20240116,175600,33226881,681,681,681,681,0
|
|
20240116,175500,33226881,681,681,681,681,0
|
|
20240116,175400,33226881,681,681,681,681,0
|
|
20240116,175300,33226881,681,681,681,681,0
|
|
20240116,175200,33226881,681,681,681,681,0
|
|
20240116,175100,33226881,681,681,681,681,0
|
|
20240116,175000,33226881,681,681,681,681,0
|
|
20240116,174900,33226881,681,681,681,681,0
|
|
20240116,174800,33226881,681,681,681,681,0
|
|
20240116,174700,33226881,681,681,681,681,0
|
|
20240116,174600,33226881,681,681,681,681,0
|
|
20240116,174500,33226881,681,681,681,681,0
|
|
20240116,174400,33226881,681,681,681,681,0
|
|
20240116,174300,33226881,681,681,681,681,0
|
|
20240116,174200,33226881,681,681,681,681,0
|
|
20240116,174100,33226881,681,681,681,681,0
|
|
20240116,174000,33226881,681,681,681,681,0
|
|
20240116,173900,33226881,681,681,681,681,0
|
|
20240116,173800,33226881,681,681,681,681,0
|
|
20240116,173700,33226881,681,681,681,681,0
|
|
20240116,173600,33226881,681,681,681,681,0
|
|
20240116,173500,33226881,681,681,681,681,0
|
|
20240116,173400,33226881,681,681,681,681,0
|
|
20240116,173300,33226881,681,681,681,681,0
|
|
20240116,173200,33226881,681,681,681,681,0
|
|
20240116,173100,33226881,681,681,681,681,0
|
|
20240116,173000,33226881,681,681,681,681,0
|
|
20240116,172900,33226881,681,681,681,681,0
|
|
20240116,172800,33226881,681,681,681,681,0
|
|
20240116,172700,33226881,681,681,681,681,173
|
|
20240116,172600,33226881,681,681,681,681,0
|
|
20240116,172500,33226881,681,681,681,681,0
|
|
20240116,172400,33226881,681,681,681,681,0
|
|
20240116,172300,33226881,681,681,681,681,0
|
|
20240116,172200,33226881,681,681,681,681,0
|
|
20240116,172100,33226881,681,681,681,681,0
|
|
20240116,172000,33226881,681,681,681,681,0
|
|
20240116,171900,33226881,681,681,681,681,0
|
|
20240116,171800,33226881,681,681,681,681,0
|
|
20240116,171700,33226881,681,681,681,681,0
|
|
20240116,171600,33226881,681,681,681,681,0
|
|
20240116,171500,33226881,681,681,681,681,0
|
|
20240116,171400,33226881,681,681,681,681,0
|
|
20240116,171300,33226881,681,681,681,681,0
|
|
20240116,171200,33226881,681,681,681,681,0
|
|
20240116,171100,33226881,681,681,681,681,0
|
|
20240116,171000,33226881,681,681,681,681,0
|
|
20240116,170900,33226881,681,681,681,681,0
|
|
20240116,170800,33226881,681,681,681,681,0
|
|
20240116,170700,33226881,681,681,681,681,0
|
|
20240116,170600,33226881,681,681,681,681,0
|
|
20240116,170500,33226881,681,681,681,681,0
|
|
20240116,170400,33226881,681,681,681,681,0
|
|
20240116,170300,33226881,681,681,681,681,0
|
|
20240116,170200,33226881,681,681,681,681,0
|
|
20240116,170100,33226881,681,681,681,681,0
|
|
20240116,170000,33226881,681,681,681,681,0
|
|
20240116,165900,33226881,681,681,681,681,0
|
|
20240116,165800,33226881,681,681,681,681,0
|
|
20240116,165700,33226881,681,681,681,681,173
|
|
20240116,165600,33226881,681,681,681,681,0
|
|
20240116,165500,33226881,681,681,681,681,0
|
|
20240116,165400,33226881,681,681,681,681,0
|
|
20240116,165300,33226881,681,681,681,681,0
|
|
20240116,165200,33226881,681,681,681,681,0
|
|
20240116,165100,33226881,681,681,681,681,0
|
|
20240116,165000,33226881,681,681,681,681,0
|
|
20240116,164900,33226881,681,681,681,681,0
|
|
20240116,164800,33226881,681,681,681,681,0
|
|
20240116,164700,33226881,681,681,681,681,0
|
|
20240116,164600,33226881,681,681,681,681,0
|
|
20240116,164500,33226881,681,681,681,681,0
|
|
20240116,164400,33226881,681,681,681,681,0
|
|
20240116,164300,33226881,681,681,681,681,0
|
|
20240116,164200,33226881,681,681,681,681,0
|
|
20240116,164100,33226881,681,681,681,681,0
|
|
20240116,164000,33226881,681,681,681,681,0
|
|
20240116,163900,33226881,681,681,681,681,0
|
|
20240116,163800,33226881,681,681,681,681,0
|
|
20240116,163700,33226881,681,681,681,681,0
|
|
20240116,163600,33226881,681,681,681,681,0
|
|
20240116,163500,33226881,681,681,681,681,0
|
|
20240116,163400,33226881,681,681,681,681,0
|
|
20240116,163300,33226881,681,681,681,681,0
|
|
20240116,163200,33226881,681,681,681,681,0
|
|
20240116,163100,33226881,681,681,681,681,0
|
|
20240116,163000,33226881,681,681,681,681,0
|
|
20240116,162900,33226881,681,681,681,681,0
|
|
20240116,162800,33226881,681,681,681,681,0
|
|
20240116,162700,33226881,681,681,681,681,173
|
|
20240116,162600,33226881,681,681,681,681,0
|
|
20240116,162500,33226881,681,681,681,681,0
|
|
20240116,162400,33226881,681,681,681,681,0
|
|
20240116,162300,33226881,681,681,681,681,0
|
|
20240116,162200,33226881,681,681,681,681,0
|
|
20240116,162100,33226881,681,681,681,681,0
|
|
20240116,162000,33226881,681,681,681,681,0
|
|
20240116,161900,33226881,681,681,681,681,0
|
|
20240116,161800,33226881,681,681,681,681,0
|
|
20240116,161700,33226881,681,681,681,681,0
|
|
20240116,161600,33226881,681,681,681,681,0
|
|
20240116,161500,33226881,681,681,681,681,0
|
|
20240116,161400,33226881,681,681,681,681,0
|
|
20240116,161300,33226881,681,681,681,681,0
|
|
20240116,161200,33226881,681,681,681,681,0
|
|
20240116,161100,33226881,681,681,681,681,0
|
|
20240116,161000,33226881,681,681,681,681,0
|
|
20240116,160900,33226881,681,681,681,681,0
|
|
20240116,160800,33226881,681,681,681,681,0
|
|
20240116,160700,33226881,681,681,681,681,0
|
|
20240116,160600,33226881,681,681,681,681,0
|
|
20240116,160500,33226881,681,681,681,681,0
|
|
20240116,160400,33226881,681,681,681,681,0
|
|
20240116,160300,33226881,681,681,681,681,0
|
|
20240116,160200,33226881,681,681,681,681,0
|
|
20240116,160100,33226881,681,681,681,681,0
|
|
20240116,160000,33226881,681,681,681,681,0
|
|
20240116,155900,33226881,681,681,681,681,0
|
|
20240116,155800,33226881,681,681,681,681,0
|
|
20240116,155700,33226881,681,681,681,681,173
|
|
20240116,155600,33226881,681,681,681,681,0
|
|
20240116,155500,33226881,681,681,681,681,0
|
|
20240116,155400,33226881,681,681,681,681,0
|
|
20240116,155300,33226881,681,681,681,681,0
|
|
20240116,155200,33226881,681,681,681,681,0
|
|
20240116,155100,33226881,681,681,681,681,0
|
|
20240116,155000,33226881,681,681,681,681,0
|
|
20240116,154900,33226881,681,681,681,681,0
|
|
20240116,154800,33226881,681,681,681,681,0
|
|
20240116,154700,33226881,681,681,681,681,0
|
|
20240116,154600,33226881,681,681,681,681,0
|
|
20240116,154500,33226881,681,681,681,681,0
|
|
20240116,154400,33226881,681,681,681,681,0
|
|
20240116,154300,33226881,681,681,681,681,0
|
|
20240116,154200,33226881,681,681,681,681,0
|
|
20240116,154100,33226881,681,681,681,681,0
|
|
20240116,154000,33226881,681,681,681,681,0
|
|
20240116,153900,33226881,681,681,681,681,0
|
|
20240116,153800,33226881,681,681,681,681,0
|
|
20240116,153700,33226881,681,681,681,681,0
|
|
20240116,153600,33226881,681,681,681,681,0
|
|
20240116,153500,33226881,681,681,681,681,0
|
|
20240116,153400,33226881,681,681,681,681,0
|
|
20240116,153300,33226881,681,681,681,681,0
|
|
20240116,153200,33226881,681,681,681,681,0
|
|
20240116,153100,33226881,681,681,681,681,0
|
|
20240116,153000,33226881,681,681,681,681,173
|
|
20240116,152900,33109068,675,675,675,675,0
|
|
20240116,152800,33109068,675,675,675,675,0
|
|
20240116,152700,33109068,675,675,675,675,0
|
|
20240116,152600,33109068,675,675,675,675,0
|
|
20240116,152500,33109068,675,675,675,675,0
|
|
20240116,152400,33109068,675,675,675,675,0
|
|
20240116,152300,33109068,675,675,675,675,0
|
|
20240116,152200,33109068,675,675,675,675,0
|
|
20240116,152100,33109068,675,675,675,675,0
|
|
20240116,152000,33109068,675,675,675,675,0
|
|
20240116,151900,33109068,675,676,676,675,309
|
|
20240116,151800,32900186,682,681,682,681,12
|
|
20240116,151700,32892013,681,681,681,681,2
|
|
20240116,151600,32890651,681,680,681,680,3
|
|
20240116,151500,32888609,681,681,681,681,2
|
|
20240116,151400,32887247,681,681,681,681,2
|
|
20240116,151300,32885885,681,681,681,681,3
|
|
20240116,151200,32883842,682,682,682,682,2
|
|
20240116,151100,32882478,676,682,682,676,3
|
|
20240116,151000,32880438,683,683,683,683,3
|
|
20240116,150900,32878389,683,683,683,683,2
|
|
20240116,150800,32877023,683,683,683,683,2
|
|
20240116,150700,32875657,683,683,683,683,3
|
|
20240116,150600,32873608,683,683,683,683,2
|
|
20240116,150500,32872242,683,683,683,683,2
|
|
20240116,150400,32870876,683,683,683,683,3
|
|
20240116,150300,32868827,683,683,683,683,2
|
|
20240116,150200,32867461,683,683,683,683,2
|
|
20240116,150100,32866095,683,683,683,683,3
|
|
20240116,150000,32864046,683,683,683,683,2
|
|
20240116,145900,32862680,683,683,683,683,2
|
|
20240116,145800,32861314,683,683,683,683,103
|
|
20240116,145700,32790965,683,683,683,683,2
|
|
20240116,145600,32789599,683,683,683,683,2
|
|
20240116,145500,32788233,683,683,683,683,3
|
|
20240116,145400,32786184,683,683,683,683,2
|
|
20240116,145300,32784818,683,683,683,683,2
|
|
20240116,145200,32783452,683,683,683,683,3
|
|
20240116,145100,32781403,683,683,683,683,2
|
|
20240116,145000,32780037,682,682,682,682,2
|
|
20240116,144900,32778673,683,681,683,681,3
|
|
20240116,144800,32776626,681,681,681,681,2
|
|
20240116,144700,32775264,681,681,681,681,2
|
|
20240116,144600,32773902,681,681,681,681,3
|
|
20240116,144500,32771859,681,681,681,681,2
|
|
20240116,144400,32770497,680,681,681,680,303
|
|
20240116,144300,32564455,682,682,682,682,3
|
|
20240116,144200,32562409,682,682,682,682,2
|
|
20240116,144100,32561045,682,682,682,682,2
|
|
20240116,144000,32559681,673,684,684,673,1050
|
|
20240116,143900,31850633,684,684,684,684,2
|
|
20240116,143800,31849265,684,684,684,684,3
|
|
20240116,143700,31847213,685,685,685,685,3
|
|
20240116,143600,31845158,684,684,684,684,302
|
|
20240116,143500,31638590,684,684,684,684,2
|
|
20240116,143400,31637222,684,684,684,684,3
|
|
20240116,143300,31635170,684,684,684,684,2
|
|
20240116,143200,31633802,684,684,684,684,2
|
|
20240116,143100,31632434,684,684,684,684,2
|
|
20240116,143000,31631066,684,684,684,684,3
|
|
20240116,142900,31629014,684,684,684,684,2
|
|
20240116,142800,31627646,684,684,684,684,2
|
|
20240116,142700,31626278,684,684,684,684,3
|
|
20240116,142600,31624226,684,684,684,684,2
|
|
20240116,142500,31622858,684,684,684,684,2
|
|
20240116,142400,31621490,684,684,684,684,3
|
|
20240116,142300,31619438,684,684,684,684,2
|
|
20240116,142200,31618070,684,684,684,684,2
|
|
20240116,142100,31616702,684,684,684,684,3
|
|
20240116,142000,31614650,684,684,684,684,2
|
|
20240116,141900,31613282,685,684,685,684,1025
|
|
20240116,141800,30912180,684,684,684,684,3
|
|
20240116,141700,30910128,684,684,684,684,2
|
|
20240116,141600,30908760,684,684,684,684,2
|
|
20240116,141500,30907392,684,684,684,684,3
|
|
20240116,141400,30905340,684,684,684,684,2
|
|
20240116,141300,30903972,684,684,684,684,2
|
|
20240116,141200,30902604,684,684,684,684,3
|
|
20240116,141100,30900552,684,684,684,684,2
|
|
20240116,141000,30899184,684,684,684,684,2
|
|
20240116,140900,30897816,684,684,684,684,3
|
|
20240116,140800,30895764,684,684,684,684,2
|
|
20240116,140700,30894396,685,685,685,685,2
|
|
20240116,140600,30893026,685,685,685,685,3
|
|
20240116,140500,30890971,685,685,685,685,2
|
|
20240116,140400,30889601,685,685,685,685,2
|
|
20240116,140300,30888231,685,680,685,680,5
|
|
20240116,140200,30884816,685,685,685,685,2
|
|
20240116,140100,30883446,685,685,685,685,2
|
|
20240116,140000,30882076,685,685,685,685,3
|
|
20240116,135900,30880021,685,685,685,685,2
|
|
20240116,135800,30878651,685,685,685,685,2
|
|
20240116,135700,30877281,683,683,685,683,1503
|
|
20240116,135600,29850726,685,685,685,685,2
|
|
20240116,135500,29849356,685,685,685,685,2
|
|
20240116,135400,29847986,685,685,685,685,3
|
|
20240116,135300,29845931,685,685,685,685,2
|
|
20240116,135200,29844561,685,685,685,685,2
|
|
20240116,135100,29843191,685,685,685,685,3
|
|
20240116,135000,29841136,685,685,685,685,2
|
|
20240116,134900,29839766,685,685,685,685,2
|
|
20240116,134800,29838396,685,685,685,685,3
|
|
20240116,134700,29836341,685,685,685,685,2
|
|
20240116,134600,29834971,685,684,685,684,22
|
|
20240116,134500,29819921,684,684,684,684,2
|
|
20240116,134400,29818553,684,684,684,684,3
|
|
20240116,134300,29816501,684,684,684,684,2
|
|
20240116,134200,29815133,685,685,685,685,135
|
|
20240116,134100,29722658,685,684,685,684,3
|
|
20240116,134000,29720605,685,684,685,684,11
|
|
20240116,133900,29713072,685,685,685,685,2
|
|
20240116,133800,29711702,685,685,685,685,3
|
|
20240116,133700,29709647,685,685,685,685,2
|
|
20240116,133600,29708277,685,685,685,685,2
|
|
20240116,133500,29706907,685,685,685,685,3
|
|
20240116,133400,29704852,685,685,685,685,2
|
|
20240116,133300,29703482,685,685,685,685,2
|
|
20240116,133200,29702112,677,677,677,677,17
|
|
20240116,133100,29690603,677,677,677,677,2
|
|
20240116,133000,29689249,677,677,677,677,2
|
|
20240116,132900,29687895,677,677,677,677,3
|
|
20240116,132800,29685864,677,677,677,677,4
|
|
20240116,132700,29683156,677,677,677,677,2
|
|
20240116,132600,29681802,677,677,677,677,3
|
|
20240116,132500,29679771,677,677,677,677,2
|
|
20240116,132400,29678417,677,677,677,677,2
|
|
20240116,132300,29677063,677,677,677,677,3
|
|
20240116,132200,29675032,677,677,677,677,2
|
|
20240116,132100,29673678,677,677,677,677,2
|
|
20240116,132000,29672324,677,677,677,677,3
|
|
20240116,131900,29670293,677,677,677,677,502
|
|
20240116,131800,29330439,677,677,677,677,2
|
|
20240116,131700,29329085,677,677,677,677,3
|
|
20240116,131600,29327054,677,677,677,677,2
|
|
20240116,131500,29325700,677,677,677,677,2
|
|
20240116,131400,29324346,677,677,677,677,3
|
|
20240116,131300,29322315,677,677,677,677,2
|
|
20240116,131200,29320961,677,677,677,677,2
|
|
20240116,131100,29319607,677,677,677,677,3
|
|
20240116,131000,29317576,677,677,677,677,2
|
|
20240116,130900,29316222,673,675,675,673,1364
|
|
20240116,130800,28398045,676,677,677,676,103
|
|
20240116,130700,28328414,677,677,677,677,2
|
|
20240116,130600,28327060,677,677,677,677,2
|
|
20240116,130500,28325706,677,677,677,677,213
|
|
20240116,130400,28181505,677,677,677,677,211
|
|
20240116,130300,28038658,677,677,677,677,2
|
|
20240116,130200,28037304,677,677,677,677,3
|
|
20240116,130100,28035273,677,677,677,677,2
|
|
20240116,130000,28033919,677,677,677,677,2
|
|
20240116,125900,28032565,677,677,677,677,3
|
|
20240116,125800,28030534,677,677,677,677,2
|
|
20240116,125700,28029180,677,677,677,677,2
|
|
20240116,125600,28027826,677,677,677,677,2
|
|
20240116,125500,28026472,677,677,677,677,3
|
|
20240116,125400,28024441,677,677,677,677,6
|
|
20240116,125300,28020379,677,677,677,677,2
|
|
20240116,125200,28019025,677,677,677,677,11
|
|
20240116,125100,28011578,677,676,677,676,7
|
|
20240116,125000,28006844,676,676,676,676,59
|
|
20240116,124900,27966960,676,676,676,676,3
|
|
20240116,124800,27964932,676,676,676,676,8
|
|
20240116,124700,27959524,676,676,676,676,2
|
|
20240116,124600,27958172,676,676,676,676,3
|
|
20240116,124500,27956144,676,676,676,676,2
|
|
20240116,124400,27954792,676,676,676,676,2
|
|
20240116,124300,27953440,676,676,676,676,3
|
|
20240116,124200,27951412,676,676,676,676,2
|
|
20240116,124100,27950060,676,676,676,676,2
|
|
20240116,124000,27948708,676,676,676,676,3
|
|
20240116,123900,27946680,676,676,676,676,2
|
|
20240116,123800,27945328,676,676,676,676,2
|
|
20240116,123700,27943976,673,679,679,673,18436
|
|
20240116,123600,15449113,681,681,681,681,2
|
|
20240116,123500,15447751,681,679,681,679,3003
|
|
20240116,123400,13408710,681,681,681,681,3
|
|
20240116,123300,13406667,681,681,681,681,2
|
|
20240116,123200,13405305,681,681,681,681,2
|
|
20240116,123100,13403943,681,681,681,681,3
|
|
20240116,123000,13401900,681,681,681,681,2
|
|
20240116,122900,13400538,681,681,681,681,2
|
|
20240116,122800,13399176,681,681,681,681,3
|
|
20240116,122700,13397133,681,681,681,681,2
|
|
20240116,122600,13395771,681,681,681,681,2
|
|
20240116,122500,13394409,681,681,681,681,3
|
|
20240116,122400,13392366,681,681,681,681,2
|
|
20240116,122300,13391004,681,681,681,681,2
|
|
20240116,122200,13389642,681,681,681,681,3
|
|
20240116,122100,13387599,681,681,681,681,2
|
|
20240116,122000,13386237,681,681,681,681,2
|
|
20240116,121900,13384875,681,681,681,681,3
|
|
20240116,121800,13382832,681,681,681,681,2
|
|
20240116,121700,13381470,681,681,681,681,2
|
|
20240116,121600,13380108,681,681,681,681,3
|
|
20240116,121500,13378065,681,681,681,681,2
|
|
20240116,121400,13376703,681,681,681,681,2
|
|
20240116,121300,13375341,681,681,681,681,3
|
|
20240116,121200,13373298,681,681,681,681,29
|
|
20240116,121100,13353549,681,681,681,681,2
|
|
20240116,121000,13352187,681,681,681,681,2
|
|
20240116,120900,13350825,681,681,681,681,3
|
|
20240116,120800,13348782,681,681,681,681,2
|
|
20240116,120700,13347420,681,681,681,681,2
|
|
20240116,120600,13346058,671,681,681,671,2809
|
|
20240116,120500,11454276,682,683,683,682,2808
|
|
20240116,120400,9536414,683,683,683,683,2
|
|
20240116,120300,9535048,683,683,683,683,3
|
|
20240116,120200,9532999,683,683,683,683,2
|
|
20240116,120100,9531633,683,682,683,682,2
|
|
20240116,120000,9530268,682,682,682,682,3
|
|
20240116,115900,9528222,682,677,682,677,6
|
|
20240116,115800,9524150,683,683,683,683,2
|
|
20240116,115700,9522784,683,682,683,682,3
|
|
20240116,115600,9520736,683,682,683,682,2
|
|
20240116,115500,9519371,683,683,683,683,2
|
|
20240116,115400,9518005,683,683,683,683,3
|
|
20240116,115300,9515956,683,682,683,682,2
|
|
20240116,115200,9514591,683,682,683,682,2
|
|
20240116,115100,9513226,683,683,683,683,3
|
|
20240116,115000,9511177,683,683,683,683,3
|
|
20240116,114900,9509128,683,682,683,682,4
|
|
20240116,114800,9506398,683,683,683,683,3
|
|
20240116,114700,9504349,683,683,683,683,2
|
|
20240116,114600,9502983,683,682,683,682,2
|
|
20240116,114500,9501618,683,682,683,682,3
|
|
20240116,114400,9499570,683,681,683,681,2
|
|
20240116,114300,9498206,681,681,681,681,2
|
|
20240116,114200,9496844,681,681,681,681,3
|
|
20240116,114100,9494801,683,682,683,682,2
|
|
20240116,114000,9493436,683,683,683,683,102
|
|
20240116,113900,9423770,683,682,683,682,3
|
|
20240116,113800,9421722,683,682,683,682,2
|
|
20240116,113700,9420357,683,683,683,683,2
|
|
20240116,113600,9418991,683,682,683,682,3
|
|
20240116,113500,9416943,683,683,683,683,2
|
|
20240116,113400,9415577,683,683,683,683,2
|
|
20240116,113300,9414211,683,682,683,682,3
|
|
20240116,113200,9412163,683,682,683,682,2
|
|
20240116,113100,9410798,683,683,683,683,2
|
|
20240116,113000,9409432,683,682,683,682,3
|
|
20240116,112900,9407385,682,682,682,682,2
|
|
20240116,112800,9406021,682,682,682,682,2
|
|
20240116,112700,9404657,682,682,682,682,3
|
|
20240116,112600,9402611,682,682,682,682,2
|
|
20240116,112500,9401247,682,682,682,682,212
|
|
20240116,112400,9256663,682,682,682,682,3
|
|
20240116,112300,9254617,682,682,682,682,2
|
|
20240116,112200,9253253,682,682,682,682,32
|
|
20240116,112100,9231429,682,682,682,682,2
|
|
20240116,112000,9230065,682,682,682,682,3
|
|
20240116,111900,9228019,682,682,682,682,2
|
|
20240116,111800,9226655,682,682,682,682,2
|
|
20240116,111700,9225291,682,682,682,682,3
|
|
20240116,111600,9223245,682,682,682,682,2
|
|
20240116,111500,9221881,681,680,681,680,170
|
|
20240116,111400,9106174,680,680,680,680,3
|
|
20240116,111300,9104134,682,681,682,681,211
|
|
20240116,111200,8960277,682,681,682,681,630
|
|
20240116,111100,8530635,676,681,681,676,5
|
|
20240116,111000,8527239,682,679,682,679,315
|
|
20240116,110900,8312575,679,679,679,679,2
|
|
20240116,110800,8311217,679,679,679,679,3
|
|
20240116,110700,8309180,681,679,681,679,2
|
|
20240116,110600,8307820,681,680,681,680,210
|
|
20240116,110500,8164827,680,680,680,680,3
|
|
20240116,110400,8162787,680,680,680,680,2
|
|
20240116,110300,8161427,680,680,680,680,2
|
|
20240116,110200,8160067,682,682,682,682,3
|
|
20240116,110100,8158021,682,682,682,682,2
|
|
20240116,110000,8156657,682,682,682,682,2
|
|
20240116,105900,8155293,682,682,682,682,3
|
|
20240116,105800,8153247,682,682,682,682,2
|
|
20240116,105700,8151883,682,682,682,682,2
|
|
20240116,105600,8150519,682,681,682,681,3
|
|
20240116,105500,8148474,681,681,681,681,2
|
|
20240116,105400,8147112,681,681,681,681,2
|
|
20240116,105300,8145750,678,681,682,678,13
|
|
20240116,105200,8136926,677,682,682,677,52
|
|
20240116,105100,8101712,678,683,683,678,44
|
|
20240116,105000,8071860,683,683,683,683,3
|
|
20240116,104900,8069811,683,683,683,683,2
|
|
20240116,104800,8068445,683,683,683,683,2
|
|
20240116,104700,8067079,683,683,683,683,3
|
|
20240116,104600,8065030,683,683,683,683,2
|
|
20240116,104500,8063664,683,683,683,683,2
|
|
20240116,104400,8062298,683,683,683,683,3
|
|
20240116,104300,8060249,683,683,683,683,2
|
|
20240116,104200,8058883,683,683,683,683,2
|
|
20240116,104100,8057517,683,683,683,683,3
|
|
20240116,104000,8055468,683,683,683,683,2
|
|
20240116,103900,8054102,684,684,684,684,2
|
|
20240116,103800,8052734,684,683,684,683,3
|
|
20240116,103700,8050683,684,684,684,684,2
|
|
20240116,103600,8049315,684,684,684,684,2
|
|
20240116,103500,8047947,684,683,684,683,2
|
|
20240116,103400,8046580,684,684,684,684,3
|
|
20240116,103300,8044528,684,683,684,683,2
|
|
20240116,103200,8043161,684,684,684,684,2
|
|
20240116,103100,8041793,684,684,684,684,3
|
|
20240116,103000,8039741,683,683,683,683,2
|
|
20240116,102900,8038375,684,684,684,684,3
|
|
20240116,102800,8036323,684,684,684,684,3
|
|
20240116,102700,8034271,684,684,684,684,2
|
|
20240116,102600,8032903,684,684,684,684,2
|
|
20240116,102500,8031535,684,683,684,683,33
|
|
20240116,102400,8008993,679,683,684,679,3
|
|
20240116,102300,8006947,680,684,684,680,12
|
|
20240116,102200,7998779,684,681,684,681,3
|
|
20240116,102100,7996730,684,682,684,682,2
|
|
20240116,102000,7995364,684,683,684,683,2
|
|
20240116,101900,7993997,684,684,684,684,27
|
|
20240116,101800,7975529,684,684,684,684,2
|
|
20240116,101700,7974161,684,672,684,672,572
|
|
20240116,101600,7589753,674,677,679,674,277
|
|
20240116,101500,7402622,673,677,678,673,1435
|
|
20240116,101400,6432645,678,675,678,672,819
|
|
20240116,101300,5880612,675,679,679,675,140
|
|
20240116,101200,5786100,676,679,679,676,110
|
|
20240116,101100,5711734,677,677,680,677,1618
|
|
20240116,101000,4616343,680,680,680,680,3
|
|
20240116,100900,4614303,680,680,680,680,2
|
|
20240116,100800,4612943,681,681,681,681,2
|
|
20240116,100700,4611581,681,681,681,681,3
|
|
20240116,100600,4609538,681,681,681,681,2
|
|
20240116,100500,4608176,678,679,683,678,627
|
|
20240116,100400,4182635,683,683,683,683,3
|
|
20240116,100300,4180586,680,683,683,680,680
|
|
20240116,100200,3718180,681,685,685,681,602
|
|
20240116,100100,3308210,685,685,685,685,3
|
|
20240116,100000,3306155,685,685,685,685,2
|
|
20240116,095900,3304785,686,686,686,686,2
|
|
20240116,095800,3303413,682,687,687,682,440
|
|
20240116,095700,3003318,687,687,687,687,2
|
|
20240116,095600,3001944,687,687,687,687,2
|
|
20240116,095500,3000570,687,687,687,687,3
|
|
20240116,095400,2998509,686,686,686,686,2
|
|
20240116,095300,2997137,686,686,686,686,2
|
|
20240116,095200,2995765,686,686,686,686,3
|
|
20240116,095100,2993707,683,687,687,683,103
|
|
20240116,095000,2923350,687,687,687,687,2
|
|
20240116,094900,2921976,687,687,687,687,3
|
|
20240116,094800,2919915,687,687,687,687,2
|
|
20240116,094700,2918541,687,687,687,687,2
|
|
20240116,094600,2917167,687,687,687,687,2
|
|
20240116,094500,2915793,687,687,687,687,3
|
|
20240116,094400,2913732,688,688,688,688,2
|
|
20240116,094300,2912356,688,688,688,688,2
|
|
20240116,094200,2910980,688,688,688,688,3
|
|
20240116,094100,2908916,688,688,688,688,2
|
|
20240116,094000,2907540,685,688,688,685,102
|
|
20240116,093900,2837664,685,688,688,685,8
|
|
20240116,093800,2832175,688,688,688,688,3
|
|
20240116,093700,2830111,688,688,688,688,2
|
|
20240116,093600,2828735,688,688,688,688,3
|
|
20240116,093500,2826671,684,688,688,684,5
|
|
20240116,093400,2823240,688,688,688,688,425
|
|
20240116,093300,2530840,688,688,688,688,425
|
|
20240116,093200,2238440,688,688,688,688,2
|
|
20240116,093100,2237064,687,687,687,687,427
|
|
20240116,093000,1943715,688,687,688,687,424
|
|
20240116,092900,1652031,687,688,688,687,423
|
|
20240116,092800,1361009,688,688,688,687,4
|
|
20240116,092700,1358258,687,688,688,687,13
|
|
20240116,092600,1349315,688,688,688,688,2
|
|
20240116,092500,1347939,688,688,688,688,2
|
|
20240116,092400,1346563,688,688,688,688,428
|
|
20240116,092300,1052099,688,688,688,688,425
|
|
20240116,092200,759699,688,688,688,688,3
|
|
20240116,092100,757635,688,688,688,688,3
|
|
20240116,092000,755571,688,688,688,688,2
|
|
20240116,091900,754195,688,688,688,688,2
|
|
20240116,091800,752819,688,688,688,688,3
|
|
20240116,091700,750755,688,688,688,688,2
|
|
20240116,091600,749379,688,681,688,681,4
|
|
20240116,091500,746641,688,688,688,688,3
|
|
20240116,091400,744577,688,688,688,688,2
|
|
20240116,091300,743201,688,688,688,688,5
|
|
20240116,091200,739761,688,688,688,688,3
|
|
20240116,091100,737697,688,688,688,688,2
|
|
20240116,091000,736321,688,688,688,688,2
|
|
20240116,090900,734945,688,688,688,688,3
|
|
20240116,090800,732881,688,682,688,680,502
|
|
20240116,090700,391235,685,688,688,685,355
|
|
20240116,090600,148054,688,688,688,688,3
|
|
20240116,090500,145990,688,688,688,688,148
|
|
20240116,090400,44166,688,688,688,688,2
|
|
20240116,090300,42790,688,688,688,688,3
|
|
20240116,090200,40726,688,687,688,687,2
|
|
20240116,090100,39351,688,690,690,688,52
|
|
20240116,090000,3475,695,695,695,695,5
|