605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190200,91803870,359,359,359,359,4666
|
|
20240116,190100,91803870,359,359,359,359,0
|
|
20240116,190000,91803870,359,359,359,359,0
|
|
20240116,185900,91803870,359,359,359,359,0
|
|
20240116,185800,91803870,359,359,359,359,0
|
|
20240116,185700,91803870,359,359,359,359,0
|
|
20240116,185600,91803870,359,359,359,359,0
|
|
20240116,185500,91803870,359,359,359,359,0
|
|
20240116,185400,91803870,359,359,359,359,0
|
|
20240116,185300,91803870,359,359,359,359,0
|
|
20240116,185200,91803870,359,359,359,359,0
|
|
20240116,185100,91803870,359,359,359,359,0
|
|
20240116,185000,91803870,359,359,359,359,0
|
|
20240116,184900,91803870,359,359,359,359,0
|
|
20240116,184800,91803870,359,359,359,359,0
|
|
20240116,184700,91803870,359,359,359,359,0
|
|
20240116,184600,91803870,359,359,359,359,0
|
|
20240116,184500,91803870,359,359,359,359,0
|
|
20240116,184400,91803870,359,359,359,359,0
|
|
20240116,184300,91803870,359,359,359,359,0
|
|
20240116,184200,91803870,359,359,359,359,0
|
|
20240116,184100,91803870,359,359,359,359,0
|
|
20240116,184000,91803870,359,359,359,359,0
|
|
20240116,183900,91803870,359,359,359,359,0
|
|
20240116,183800,91803870,359,359,359,359,0
|
|
20240116,183700,91803870,359,359,359,359,0
|
|
20240116,183600,91803870,359,359,359,359,0
|
|
20240116,183500,91803870,359,359,359,359,0
|
|
20240116,183400,91803870,359,359,359,359,0
|
|
20240116,183300,91803870,359,359,359,359,0
|
|
20240116,183200,91803870,359,359,359,359,4666
|
|
20240116,183100,91803870,359,359,359,359,0
|
|
20240116,183000,91803870,359,359,359,359,0
|
|
20240116,182900,91803870,359,359,359,359,0
|
|
20240116,182800,91803870,359,359,359,359,0
|
|
20240116,182700,91803870,359,359,359,359,0
|
|
20240116,182600,91803870,359,359,359,359,0
|
|
20240116,182500,91803870,359,359,359,359,0
|
|
20240116,182400,91803870,359,359,359,359,0
|
|
20240116,182300,91803870,359,359,359,359,0
|
|
20240116,182200,91803870,359,359,359,359,0
|
|
20240116,182100,91803870,359,359,359,359,0
|
|
20240116,182000,91803870,359,359,359,359,0
|
|
20240116,181900,91803870,359,359,359,359,0
|
|
20240116,181800,91803870,359,359,359,359,0
|
|
20240116,181700,91803870,359,359,359,359,0
|
|
20240116,181600,91803870,359,359,359,359,0
|
|
20240116,181500,91803870,359,359,359,359,0
|
|
20240116,181400,91803870,359,359,359,359,0
|
|
20240116,181300,91803870,359,359,359,359,0
|
|
20240116,181200,91803870,359,359,359,359,0
|
|
20240116,181100,91803870,359,359,359,359,0
|
|
20240116,181000,91803870,359,359,359,359,0
|
|
20240116,180900,91803870,359,359,359,359,0
|
|
20240116,180800,91803870,359,359,359,359,0
|
|
20240116,180700,91803870,359,359,359,359,0
|
|
20240116,180600,91803870,359,359,359,359,0
|
|
20240116,180500,91803870,359,359,359,359,0
|
|
20240116,180400,91803870,359,359,359,359,0
|
|
20240116,180300,91803870,359,359,359,359,0
|
|
20240116,180200,91803870,359,359,359,359,4666
|
|
20240116,180100,91803870,359,359,359,359,0
|
|
20240116,180000,91803870,359,359,359,359,0
|
|
20240116,175900,91803870,359,359,359,359,0
|
|
20240116,175800,91803870,359,359,359,359,0
|
|
20240116,175700,91803870,359,359,359,359,0
|
|
20240116,175600,91803870,359,359,359,359,0
|
|
20240116,175500,91803870,359,359,359,359,0
|
|
20240116,175400,91803870,359,359,359,359,0
|
|
20240116,175300,91803870,359,359,359,359,0
|
|
20240116,175200,91803870,359,359,359,359,0
|
|
20240116,175100,91803870,359,359,359,359,0
|
|
20240116,175000,91803870,359,359,359,359,0
|
|
20240116,174900,91803870,359,359,359,359,0
|
|
20240116,174800,91803870,359,359,359,359,0
|
|
20240116,174700,91803870,359,359,359,359,0
|
|
20240116,174600,91803870,359,359,359,359,0
|
|
20240116,174500,91803870,359,359,359,359,0
|
|
20240116,174400,91803870,359,359,359,359,0
|
|
20240116,174300,91803870,359,359,359,359,0
|
|
20240116,174200,91803870,359,359,359,359,0
|
|
20240116,174100,91803870,359,359,359,359,0
|
|
20240116,174000,91803870,359,359,359,359,0
|
|
20240116,173900,91803870,359,359,359,359,0
|
|
20240116,173800,91803870,359,359,359,359,0
|
|
20240116,173700,91803870,359,359,359,359,0
|
|
20240116,173600,91803870,359,359,359,359,0
|
|
20240116,173500,91803870,359,359,359,359,0
|
|
20240116,173400,91803870,359,359,359,359,0
|
|
20240116,173300,91803870,359,359,359,359,0
|
|
20240116,173200,91803870,359,359,359,359,4666
|
|
20240116,173100,91803870,359,359,359,359,0
|
|
20240116,173000,91803870,359,359,359,359,0
|
|
20240116,172900,91803870,359,359,359,359,0
|
|
20240116,172800,91803870,359,359,359,359,0
|
|
20240116,172700,91803870,359,359,359,359,0
|
|
20240116,172600,91803870,359,359,359,359,0
|
|
20240116,172500,91803870,359,359,359,359,0
|
|
20240116,172400,91803870,359,359,359,359,0
|
|
20240116,172300,91803870,359,359,359,359,0
|
|
20240116,172200,91803870,359,359,359,359,0
|
|
20240116,172100,91803870,359,359,359,359,0
|
|
20240116,172000,91803870,359,359,359,359,0
|
|
20240116,171900,91803870,359,359,359,359,0
|
|
20240116,171800,91803870,359,359,359,359,0
|
|
20240116,171700,91803870,359,359,359,359,0
|
|
20240116,171600,91803870,359,359,359,359,0
|
|
20240116,171500,91803870,359,359,359,359,0
|
|
20240116,171400,91803870,359,359,359,359,0
|
|
20240116,171300,91803870,359,359,359,359,0
|
|
20240116,171200,91803870,359,359,359,359,0
|
|
20240116,171100,91803870,359,359,359,359,0
|
|
20240116,171000,91803870,359,359,359,359,0
|
|
20240116,170900,91803870,359,359,359,359,0
|
|
20240116,170800,91803870,359,359,359,359,0
|
|
20240116,170700,91803870,359,359,359,359,0
|
|
20240116,170600,91803870,359,359,359,359,0
|
|
20240116,170500,91803870,359,359,359,359,0
|
|
20240116,170400,91803870,359,359,359,359,0
|
|
20240116,170300,91803870,359,359,359,359,0
|
|
20240116,170200,91803870,359,359,359,359,4666
|
|
20240116,170100,91803870,359,359,359,359,0
|
|
20240116,170000,91803870,359,359,359,359,0
|
|
20240116,165900,91803870,359,359,359,359,0
|
|
20240116,165800,91803870,359,359,359,359,0
|
|
20240116,165700,91803870,359,359,359,359,0
|
|
20240116,165600,91803870,359,359,359,359,0
|
|
20240116,165500,91803870,359,359,359,359,0
|
|
20240116,165400,91803870,359,359,359,359,0
|
|
20240116,165300,91803870,359,359,359,359,0
|
|
20240116,165200,91803870,359,359,359,359,0
|
|
20240116,165100,91803870,359,359,359,359,0
|
|
20240116,165000,91803870,359,359,359,359,0
|
|
20240116,164900,91803870,359,359,359,359,0
|
|
20240116,164800,91803870,359,359,359,359,0
|
|
20240116,164700,91803870,359,359,359,359,0
|
|
20240116,164600,91803870,359,359,359,359,0
|
|
20240116,164500,91803870,359,359,359,359,0
|
|
20240116,164400,91803870,359,359,359,359,0
|
|
20240116,164300,91803870,359,359,359,359,0
|
|
20240116,164200,91803870,359,359,359,359,0
|
|
20240116,164100,91803870,359,359,359,359,0
|
|
20240116,164000,91803870,359,359,359,359,0
|
|
20240116,163900,91803870,359,359,359,359,0
|
|
20240116,163800,91803870,359,359,359,359,0
|
|
20240116,163700,91803870,359,359,359,359,0
|
|
20240116,163600,91803870,359,359,359,359,0
|
|
20240116,163500,91803870,359,359,359,359,0
|
|
20240116,163400,91803870,359,359,359,359,0
|
|
20240116,163300,91803870,359,359,359,359,0
|
|
20240116,163200,91803870,359,359,359,359,4666
|
|
20240116,163100,91803870,359,359,359,359,0
|
|
20240116,163000,91803870,359,359,359,359,0
|
|
20240116,162900,91803870,359,359,359,359,0
|
|
20240116,162800,91803870,359,359,359,359,0
|
|
20240116,162700,91803870,359,359,359,359,0
|
|
20240116,162600,91803870,359,359,359,359,0
|
|
20240116,162500,91803870,359,359,359,359,0
|
|
20240116,162400,91803870,359,359,359,359,0
|
|
20240116,162300,91803870,359,359,359,359,0
|
|
20240116,162200,91803870,359,359,359,359,0
|
|
20240116,162100,91803870,359,359,359,359,0
|
|
20240116,162000,91803870,359,359,359,359,0
|
|
20240116,161900,91803870,359,359,359,359,0
|
|
20240116,161800,91803870,359,359,359,359,0
|
|
20240116,161700,91803870,359,359,359,359,0
|
|
20240116,161600,91803870,359,359,359,359,0
|
|
20240116,161500,91803870,359,359,359,359,0
|
|
20240116,161400,91803870,359,359,359,359,0
|
|
20240116,161300,91803870,359,359,359,359,0
|
|
20240116,161200,91803870,359,359,359,359,0
|
|
20240116,161100,91803870,359,359,359,359,0
|
|
20240116,161000,91803870,359,359,359,359,0
|
|
20240116,160900,91803870,359,359,359,359,0
|
|
20240116,160800,91803870,359,359,359,359,0
|
|
20240116,160700,91803870,359,359,359,359,0
|
|
20240116,160600,91803870,359,359,359,359,0
|
|
20240116,160500,91803870,359,359,359,359,0
|
|
20240116,160400,91803870,359,359,359,359,0
|
|
20240116,160300,91803870,359,359,359,359,0
|
|
20240116,160200,91803870,359,359,359,359,4666
|
|
20240116,160100,91803870,359,359,359,359,0
|
|
20240116,160000,91803870,359,359,359,359,0
|
|
20240116,155900,91803870,359,359,359,359,0
|
|
20240116,155800,91803870,359,359,359,359,0
|
|
20240116,155700,91803870,359,359,359,359,0
|
|
20240116,155600,91803870,359,359,359,359,0
|
|
20240116,155500,91803870,359,359,359,359,0
|
|
20240116,155400,91803870,359,359,359,359,0
|
|
20240116,155300,91803870,359,359,359,359,0
|
|
20240116,155200,91803870,359,359,359,359,0
|
|
20240116,155100,91803870,359,359,359,359,0
|
|
20240116,155000,91803870,359,359,359,359,0
|
|
20240116,154900,91803870,359,359,359,359,0
|
|
20240116,154800,91803870,359,359,359,359,0
|
|
20240116,154700,91803870,359,359,359,359,0
|
|
20240116,154600,91803870,359,359,359,359,0
|
|
20240116,154500,91803870,359,359,359,359,0
|
|
20240116,154400,91803870,359,359,359,359,0
|
|
20240116,154300,91803870,359,359,359,359,0
|
|
20240116,154200,91803870,359,359,359,359,0
|
|
20240116,154100,91803870,359,359,359,359,0
|
|
20240116,154000,91803870,359,359,359,359,0
|
|
20240116,153900,91803870,359,359,359,359,0
|
|
20240116,153800,91803870,359,359,359,359,0
|
|
20240116,153700,91803870,359,359,359,359,0
|
|
20240116,153600,91803870,359,359,359,359,0
|
|
20240116,153500,91803870,359,359,359,359,0
|
|
20240116,153400,91803870,359,359,359,359,0
|
|
20240116,153300,91803870,359,359,359,359,0
|
|
20240116,153200,91803870,359,359,359,359,4666
|
|
20240116,153100,91803870,359,359,359,359,0
|
|
20240116,153000,91803870,359,359,359,359,4666
|
|
20240116,152900,90128776,359,359,359,359,0
|
|
20240116,152800,90128776,359,359,359,359,0
|
|
20240116,152700,90128776,359,359,359,359,0
|
|
20240116,152600,90128776,359,359,359,359,0
|
|
20240116,152500,90128776,359,359,359,359,0
|
|
20240116,152400,90128776,359,359,359,359,0
|
|
20240116,152300,90128776,359,359,359,359,0
|
|
20240116,152200,90128776,359,359,359,359,0
|
|
20240116,152100,90128776,359,359,359,359,0
|
|
20240116,152000,90128776,359,359,359,359,0
|
|
20240116,151900,90128776,359,356,359,356,2002
|
|
20240116,151800,89416061,356,356,356,356,1006
|
|
20240116,151700,89057925,355,357,357,355,15838
|
|
20240116,151600,83422069,357,357,357,356,199
|
|
20240116,151500,83351027,357,356,357,356,55
|
|
20240116,151400,83331393,356,357,357,356,13
|
|
20240116,151300,83326762,357,357,357,357,0
|
|
20240116,151200,83326762,357,356,357,356,1436
|
|
20240116,151100,82815544,356,357,357,356,4206
|
|
20240116,151000,81318202,357,357,357,356,9
|
|
20240116,150900,81314990,357,357,357,357,39
|
|
20240116,150800,81301067,357,357,357,357,51
|
|
20240116,150700,81282860,357,356,357,356,30
|
|
20240116,150600,81272152,357,356,357,356,167
|
|
20240116,150500,81212696,357,357,357,357,0
|
|
20240116,150400,81212696,357,357,357,357,3
|
|
20240116,150300,81211625,357,357,357,357,10
|
|
20240116,150200,81208055,357,357,357,357,3
|
|
20240116,150100,81206984,357,357,357,356,5
|
|
20240116,150000,81205200,358,357,358,357,2
|
|
20240116,145900,81204485,358,358,358,358,1
|
|
20240116,145800,81204127,357,357,357,357,10
|
|
20240116,145700,81200557,358,358,358,357,6
|
|
20240116,145600,81198412,357,357,357,356,6
|
|
20240116,145500,81196271,357,356,357,356,20
|
|
20240116,145400,81189132,358,358,358,358,201
|
|
20240116,145300,81117174,357,357,357,357,301
|
|
20240116,145200,81009717,356,356,356,356,1
|
|
20240116,145100,81009361,360,357,360,356,1734
|
|
20240116,145000,80387974,357,357,357,357,0
|
|
20240116,144900,80387974,357,357,357,357,50
|
|
20240116,144800,80370124,357,357,357,357,129
|
|
20240116,144700,80324071,357,356,358,356,5
|
|
20240116,144600,80322286,358,357,358,356,416
|
|
20240116,144500,80173775,357,357,357,357,2
|
|
20240116,144400,80173061,357,357,357,357,38
|
|
20240116,144300,80159495,357,357,357,357,1
|
|
20240116,144200,80159138,356,356,356,356,303
|
|
20240116,144100,80051270,357,357,357,357,0
|
|
20240116,144000,80051270,357,357,357,357,0
|
|
20240116,143900,80051270,357,357,357,357,3
|
|
20240116,143800,80050199,357,358,358,356,37
|
|
20240116,143700,80036990,356,357,358,356,140
|
|
20240116,143600,79987010,357,357,357,357,2
|
|
20240116,143500,79986296,357,356,357,356,2
|
|
20240116,143400,79985583,357,358,358,356,16259
|
|
20240116,143300,74197366,358,357,358,357,99
|
|
20240116,143200,74162021,357,357,357,357,64
|
|
20240116,143100,74139173,357,357,357,356,323
|
|
20240116,143000,74023863,356,356,356,356,0
|
|
20240116,142900,74023863,356,356,356,356,0
|
|
20240116,142800,74023863,356,356,356,356,0
|
|
20240116,142700,74023863,356,356,356,356,0
|
|
20240116,142600,74023863,356,356,356,356,0
|
|
20240116,142500,74023863,356,356,356,356,0
|
|
20240116,142400,74023863,356,356,356,356,2
|
|
20240116,142300,74023151,358,358,358,358,0
|
|
20240116,142200,74023151,358,358,358,358,0
|
|
20240116,142100,74023151,358,358,358,358,0
|
|
20240116,142000,74023151,358,358,358,358,1
|
|
20240116,141900,74022793,357,357,357,357,1
|
|
20240116,141800,74022436,356,356,356,356,0
|
|
20240116,141700,74022436,356,356,356,356,1
|
|
20240116,141600,74022080,357,357,357,357,8
|
|
20240116,141500,74019224,356,357,357,356,93
|
|
20240116,141400,73986024,358,357,358,356,3605
|
|
20240116,141300,72696848,357,356,357,356,71
|
|
20240116,141200,72671502,357,357,357,357,0
|
|
20240116,141100,72671502,357,357,357,357,4
|
|
20240116,141000,72670074,357,357,357,357,0
|
|
20240116,140900,72670074,357,357,357,357,1
|
|
20240116,140800,72669717,356,356,356,356,0
|
|
20240116,140700,72669717,356,356,356,356,0
|
|
20240116,140600,72669717,356,356,356,356,0
|
|
20240116,140500,72669717,356,356,356,356,0
|
|
20240116,140400,72669717,356,356,356,356,0
|
|
20240116,140300,72669717,356,356,356,356,0
|
|
20240116,140200,72669717,356,356,356,356,0
|
|
20240116,140100,72669717,356,359,359,356,10300
|
|
20240116,140000,69002016,360,360,360,360,0
|
|
20240116,135900,69002016,360,360,360,360,1
|
|
20240116,135800,69001656,358,358,358,358,0
|
|
20240116,135700,69001656,358,358,358,358,2
|
|
20240116,135600,69000940,360,360,360,360,0
|
|
20240116,135500,69000940,360,360,360,360,0
|
|
20240116,135400,69000940,360,360,360,360,0
|
|
20240116,135300,69000940,360,358,360,358,3600
|
|
20240116,135200,67707690,357,357,357,357,0
|
|
20240116,135100,67707690,357,357,357,357,30
|
|
20240116,135000,67696980,357,357,357,357,1
|
|
20240116,134900,67696623,356,356,356,356,1
|
|
20240116,134800,67696267,357,357,357,356,3004
|
|
20240116,134700,66623841,356,356,356,356,1019
|
|
20240116,134600,66261077,356,357,357,356,2
|
|
20240116,134500,66260364,357,356,357,356,11
|
|
20240116,134400,66256438,357,357,357,357,0
|
|
20240116,134300,66256438,357,356,357,356,1499
|
|
20240116,134200,65721694,355,356,356,355,81
|
|
20240116,134100,65692859,355,356,356,355,522
|
|
20240116,134000,65507028,357,357,357,357,0
|
|
20240116,133900,65507028,357,357,357,357,0
|
|
20240116,133800,65507028,357,357,357,357,0
|
|
20240116,133700,65507028,357,357,357,357,0
|
|
20240116,133600,65507028,357,357,357,357,0
|
|
20240116,133500,65507028,357,357,357,357,1
|
|
20240116,133400,65506671,357,357,357,357,0
|
|
20240116,133300,65506671,357,357,357,357,0
|
|
20240116,133200,65506671,357,357,357,357,280
|
|
20240116,133100,65406711,357,357,357,357,1
|
|
20240116,133000,65406354,358,359,359,356,6052
|
|
20240116,132900,63251822,360,357,360,357,3
|
|
20240116,132800,63250747,357,357,357,357,10
|
|
20240116,132700,63247177,359,359,359,359,0
|
|
20240116,132600,63247177,359,357,359,357,424
|
|
20240116,132500,63095807,357,357,357,357,0
|
|
20240116,132400,63095807,357,357,357,357,0
|
|
20240116,132300,63095807,357,357,357,357,0
|
|
20240116,132200,63095807,357,357,357,357,0
|
|
20240116,132100,63095807,357,357,357,357,2
|
|
20240116,132000,63095093,357,358,358,357,23
|
|
20240116,131900,63086881,357,357,357,357,0
|
|
20240116,131800,63086881,357,357,357,357,2
|
|
20240116,131700,63086167,356,356,356,356,0
|
|
20240116,131600,63086167,356,356,356,356,0
|
|
20240116,131500,63086167,356,356,356,356,0
|
|
20240116,131400,63086167,356,356,356,356,1217
|
|
20240116,131300,62652915,357,357,357,357,0
|
|
20240116,131200,62652915,357,357,357,357,1100
|
|
20240116,131100,62260215,357,357,357,357,388
|
|
20240116,131000,62121699,358,358,358,358,0
|
|
20240116,130900,62121699,358,358,358,358,0
|
|
20240116,130800,62121699,358,358,358,358,0
|
|
20240116,130700,62121699,358,357,358,357,7460
|
|
20240116,130600,59458477,357,357,357,357,0
|
|
20240116,130500,59458477,357,357,357,357,0
|
|
20240116,130400,59458477,357,357,357,357,3
|
|
20240116,130300,59457406,357,357,357,357,0
|
|
20240116,130200,59457406,357,357,357,357,0
|
|
20240116,130100,59457406,357,357,357,357,0
|
|
20240116,130000,59457406,357,357,357,357,12
|
|
20240116,125900,59453122,356,356,356,356,0
|
|
20240116,125800,59453122,356,356,356,356,816
|
|
20240116,125700,59162626,357,357,357,357,100
|
|
20240116,125600,59126926,357,357,357,357,5
|
|
20240116,125500,59125141,357,357,357,357,0
|
|
20240116,125400,59125141,357,357,357,357,5
|
|
20240116,125300,59123356,358,358,358,358,0
|
|
20240116,125200,59123356,358,358,358,358,0
|
|
20240116,125100,59123356,358,358,358,357,4
|
|
20240116,125000,59121925,357,357,357,357,4
|
|
20240116,124900,59120497,358,357,358,357,56
|
|
20240116,124800,59100502,356,356,356,356,0
|
|
20240116,124700,59100502,356,356,356,356,0
|
|
20240116,124600,59100502,356,356,356,356,0
|
|
20240116,124500,59100502,356,357,357,356,13781
|
|
20240116,124400,54194049,358,358,358,358,1
|
|
20240116,124300,54193691,357,357,357,357,0
|
|
20240116,124200,54193691,357,357,357,357,2591
|
|
20240116,124100,53268704,357,357,357,357,1
|
|
20240116,124000,53268347,356,359,359,356,24703
|
|
20240116,123900,44447922,360,360,360,360,0
|
|
20240116,123800,44447922,360,360,360,360,0
|
|
20240116,123700,44447922,360,360,360,360,10
|
|
20240116,123600,44444322,359,359,359,359,4182
|
|
20240116,123500,42942984,358,358,358,358,0
|
|
20240116,123400,42942984,358,358,358,358,0
|
|
20240116,123300,42942984,358,358,358,358,0
|
|
20240116,123200,42942984,358,358,358,358,1
|
|
20240116,123100,42942626,359,359,359,359,0
|
|
20240116,123000,42942626,359,359,359,359,0
|
|
20240116,122900,42942626,359,359,359,359,3
|
|
20240116,122800,42941549,359,359,359,359,0
|
|
20240116,122700,42941549,359,359,359,359,0
|
|
20240116,122600,42941549,359,359,359,359,0
|
|
20240116,122500,42941549,359,359,359,359,0
|
|
20240116,122400,42941549,359,359,359,359,0
|
|
20240116,122300,42941549,359,359,359,359,0
|
|
20240116,122200,42941549,359,359,359,359,0
|
|
20240116,122100,42941549,359,359,359,359,0
|
|
20240116,122000,42941549,359,358,359,358,55
|
|
20240116,121900,42921858,359,359,359,359,2
|
|
20240116,121800,42921140,359,359,359,359,2
|
|
20240116,121700,42920422,359,359,359,359,0
|
|
20240116,121600,42920422,359,359,359,359,1
|
|
20240116,121500,42920063,359,360,360,359,3
|
|
20240116,121400,42918985,359,360,360,359,5
|
|
20240116,121300,42917187,359,359,359,359,0
|
|
20240116,121200,42917187,359,359,359,359,0
|
|
20240116,121100,42917187,359,359,359,359,2
|
|
20240116,121000,42916469,360,360,360,360,0
|
|
20240116,120900,42916469,360,359,360,359,68
|
|
20240116,120800,42891991,359,359,359,359,0
|
|
20240116,120700,42891991,359,359,359,359,0
|
|
20240116,120600,42891991,359,359,359,359,0
|
|
20240116,120500,42891991,359,359,359,359,0
|
|
20240116,120400,42891991,359,359,359,359,2
|
|
20240116,120300,42891273,360,360,360,360,0
|
|
20240116,120200,42891273,360,360,360,360,2203
|
|
20240116,120100,42098193,359,359,359,359,0
|
|
20240116,120000,42098193,359,359,359,359,0
|
|
20240116,115900,42098193,359,359,359,359,0
|
|
20240116,115800,42098193,359,359,359,359,0
|
|
20240116,115700,42098193,359,359,359,359,0
|
|
20240116,115600,42098193,359,359,359,359,0
|
|
20240116,115500,42098193,359,359,359,359,0
|
|
20240116,115400,42098193,359,359,359,358,13969
|
|
20240116,115300,37083324,358,358,358,358,0
|
|
20240116,115200,37083324,358,358,358,358,0
|
|
20240116,115100,37083324,358,358,358,358,0
|
|
20240116,115000,37083324,358,358,358,358,0
|
|
20240116,114900,37083324,358,359,359,358,71
|
|
20240116,114800,37057905,358,358,358,358,0
|
|
20240116,114700,37057905,358,358,358,358,0
|
|
20240116,114600,37057905,358,358,358,358,0
|
|
20240116,114500,37057905,358,358,358,358,0
|
|
20240116,114400,37057905,358,358,358,358,0
|
|
20240116,114300,37057905,358,358,358,358,0
|
|
20240116,114200,37057905,358,358,358,358,0
|
|
20240116,114100,37057905,358,358,358,358,0
|
|
20240116,114000,37057905,358,358,358,358,0
|
|
20240116,113900,37057905,358,358,358,358,0
|
|
20240116,113800,37057905,358,358,358,358,0
|
|
20240116,113700,37057905,358,358,358,358,0
|
|
20240116,113600,37057905,358,358,358,358,0
|
|
20240116,113500,37057905,358,358,358,358,80
|
|
20240116,113400,37029265,359,359,359,359,0
|
|
20240116,113300,37029265,359,359,359,359,0
|
|
20240116,113200,37029265,359,359,359,359,0
|
|
20240116,113100,37029265,359,359,359,359,0
|
|
20240116,113000,37029265,359,359,359,359,0
|
|
20240116,112900,37029265,359,359,359,359,0
|
|
20240116,112800,37029265,359,359,359,359,0
|
|
20240116,112700,37029265,359,359,359,359,0
|
|
20240116,112600,37029265,359,359,359,359,10
|
|
20240116,112500,37025675,358,358,358,358,0
|
|
20240116,112400,37025675,358,358,358,358,0
|
|
20240116,112300,37025675,358,358,358,358,1
|
|
20240116,112200,37025317,357,358,358,357,742
|
|
20240116,112100,36759682,358,358,358,358,0
|
|
20240116,112000,36759682,358,358,358,358,0
|
|
20240116,111900,36759682,358,358,358,358,0
|
|
20240116,111800,36759682,358,358,358,358,0
|
|
20240116,111700,36759682,358,358,358,358,0
|
|
20240116,111600,36759682,358,358,358,358,0
|
|
20240116,111500,36759682,358,358,358,358,0
|
|
20240116,111400,36759682,358,358,358,358,0
|
|
20240116,111300,36759682,358,357,358,357,2
|
|
20240116,111200,36758967,356,357,357,356,6
|
|
20240116,111100,36756826,358,358,358,358,0
|
|
20240116,111000,36756826,358,358,358,358,4
|
|
20240116,110900,36755394,359,359,359,359,1
|
|
20240116,110800,36755035,358,358,358,358,996
|
|
20240116,110700,36398467,358,358,358,358,0
|
|
20240116,110600,36398467,358,358,358,358,0
|
|
20240116,110500,36398467,358,358,358,358,72
|
|
20240116,110400,36372691,358,358,358,358,0
|
|
20240116,110300,36372691,358,358,358,358,0
|
|
20240116,110200,36372691,358,358,358,358,0
|
|
20240116,110100,36372691,358,358,358,358,3
|
|
20240116,110000,36371617,357,357,357,357,0
|
|
20240116,105900,36371617,357,357,357,357,0
|
|
20240116,105800,36371617,357,357,357,357,110
|
|
20240116,105700,36332347,357,357,357,357,100
|
|
20240116,105600,36296647,357,357,357,357,7000
|
|
20240116,105500,33797647,357,357,357,357,6
|
|
20240116,105400,33795505,355,355,355,355,0
|
|
20240116,105300,33795505,355,355,355,355,1
|
|
20240116,105200,33795150,355,355,355,355,3
|
|
20240116,105100,33794085,356,356,356,356,0
|
|
20240116,105000,33794085,356,356,356,356,0
|
|
20240116,104900,33794085,356,356,356,355,1130
|
|
20240116,104800,33392805,356,356,356,356,0
|
|
20240116,104700,33392805,356,356,356,356,0
|
|
20240116,104600,33392805,356,356,356,356,2965
|
|
20240116,104500,32337265,357,357,357,357,31
|
|
20240116,104400,32326198,357,357,357,357,1
|
|
20240116,104300,32325841,357,357,357,357,0
|
|
20240116,104200,32325841,357,357,357,357,0
|
|
20240116,104100,32325841,357,357,357,357,0
|
|
20240116,104000,32325841,357,357,357,357,0
|
|
20240116,103900,32325841,357,357,357,357,2
|
|
20240116,103800,32325127,355,355,355,355,0
|
|
20240116,103700,32325127,355,355,355,355,9333
|
|
20240116,103600,29011912,356,356,356,356,667
|
|
20240116,103500,28774460,357,357,357,357,0
|
|
20240116,103400,28774460,357,357,357,357,9
|
|
20240116,103300,28771247,357,357,357,357,0
|
|
20240116,103200,28771247,357,357,357,357,0
|
|
20240116,103100,28771247,357,357,357,357,0
|
|
20240116,103000,28771247,357,357,357,357,0
|
|
20240116,102900,28771247,357,357,357,357,0
|
|
20240116,102800,28771247,357,357,357,357,0
|
|
20240116,102700,28771247,357,357,357,357,0
|
|
20240116,102600,28771247,357,357,357,357,0
|
|
20240116,102500,28771247,357,357,357,357,0
|
|
20240116,102400,28771247,357,357,357,357,10
|
|
20240116,102300,28767677,357,357,357,357,15
|
|
20240116,102200,28762322,357,357,357,357,0
|
|
20240116,102100,28762322,357,357,357,357,0
|
|
20240116,102000,28762322,357,357,357,357,0
|
|
20240116,101900,28762322,357,357,357,357,0
|
|
20240116,101800,28762322,357,357,357,357,0
|
|
20240116,101700,28762322,357,357,357,357,0
|
|
20240116,101600,28762322,357,357,357,357,0
|
|
20240116,101500,28762322,357,357,357,357,1
|
|
20240116,101400,28761965,355,356,356,355,319
|
|
20240116,101300,28648719,356,357,357,356,395
|
|
20240116,101200,28507819,357,357,357,357,82
|
|
20240116,101100,28478545,355,357,357,355,46500
|
|
20240116,101000,11959841,357,357,357,357,0
|
|
20240116,100900,11959841,357,357,357,357,0
|
|
20240116,100800,11959841,357,357,357,357,265
|
|
20240116,100700,11865236,359,359,359,359,0
|
|
20240116,100600,11865236,359,359,359,359,0
|
|
20240116,100500,11865236,359,359,359,359,2
|
|
20240116,100400,11864518,360,358,360,358,430
|
|
20240116,100300,11710022,358,357,358,357,14
|
|
20240116,100200,11705011,358,358,358,358,0
|
|
20240116,100100,11705011,358,358,358,358,1
|
|
20240116,100000,11704653,358,358,359,358,1003
|
|
20240116,095900,11345577,359,359,359,359,2
|
|
20240116,095800,11344859,360,360,360,360,0
|
|
20240116,095700,11344859,360,360,360,359,8
|
|
20240116,095600,11341983,359,360,360,359,2
|
|
20240116,095500,11341264,359,360,360,359,3
|
|
20240116,095400,11340186,360,359,360,359,3
|
|
20240116,095300,11339108,360,360,360,360,0
|
|
20240116,095200,11339108,360,360,360,360,0
|
|
20240116,095100,11339108,360,360,360,360,0
|
|
20240116,095000,11339108,360,359,360,359,2
|
|
20240116,094900,11338389,359,359,359,359,20
|
|
20240116,094800,11331209,359,359,359,359,0
|
|
20240116,094700,11331209,359,359,360,359,170
|
|
20240116,094600,11270166,360,359,360,359,123
|
|
20240116,094500,11226001,360,359,360,359,2000
|
|
20240116,094400,10506078,359,359,359,359,921
|
|
20240116,094300,10175439,359,359,359,359,0
|
|
20240116,094200,10175439,359,359,359,359,0
|
|
20240116,094100,10175439,359,359,359,359,0
|
|
20240116,094000,10175439,359,359,359,359,1
|
|
20240116,093900,10175080,358,358,358,358,1
|
|
20240116,093800,10174722,359,359,359,359,5
|
|
20240116,093700,10172927,359,359,359,359,2
|
|
20240116,093600,10172209,359,359,359,359,10
|
|
20240116,093500,10168619,358,358,358,358,0
|
|
20240116,093400,10168619,358,358,358,358,0
|
|
20240116,093300,10168619,358,358,358,358,0
|
|
20240116,093200,10168619,358,359,360,358,33
|
|
20240116,093100,10156763,359,359,359,359,15500
|
|
20240116,093000,4592263,358,358,358,358,0
|
|
20240116,092900,4592263,358,358,358,358,0
|
|
20240116,092800,4592263,358,358,358,358,0
|
|
20240116,092700,4592263,358,358,358,358,80
|
|
20240116,092600,4563623,359,359,359,359,1
|
|
20240116,092500,4563264,358,358,358,358,0
|
|
20240116,092400,4563264,358,358,358,358,4699
|
|
20240116,092300,2881022,358,358,358,358,5
|
|
20240116,092200,2879232,358,358,358,358,0
|
|
20240116,092100,2879232,358,358,358,358,20
|
|
20240116,092000,2872072,358,358,358,358,1
|
|
20240116,091900,2871714,357,358,358,357,121
|
|
20240116,091800,2828397,358,358,358,358,13
|
|
20240116,091700,2823743,358,358,358,358,3
|
|
20240116,091600,2822669,358,358,358,358,1762
|
|
20240116,091500,2191873,358,358,358,358,0
|
|
20240116,091400,2191873,358,359,359,358,481
|
|
20240116,091300,2019580,359,358,359,358,1416
|
|
20240116,091200,1511817,358,358,358,358,3246
|
|
20240116,091100,349749,359,359,359,359,0
|
|
20240116,091000,349749,359,359,359,359,4
|
|
20240116,090900,348313,359,359,359,359,97
|
|
20240116,090800,313490,359,359,359,359,297
|
|
20240116,090700,206867,359,359,359,359,2
|
|
20240116,090600,206149,358,358,358,358,189
|
|
20240116,090500,138487,360,360,360,360,0
|
|
20240116,090400,138487,360,359,360,358,201
|
|
20240116,090300,66232,360,360,360,360,0
|
|
20240116,090200,66232,360,360,360,360,0
|
|
20240116,090100,66232,360,360,360,359,57
|
|
20240116,090000,45717,359,360,360,359,127
|