630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192700,68382218,688,688,688,688,216
|
|
20240116,192600,68382218,688,688,688,688,0
|
|
20240116,192500,68382218,688,688,688,688,0
|
|
20240116,192400,68382218,688,688,688,688,0
|
|
20240116,192300,68382218,688,688,688,688,0
|
|
20240116,192200,68382218,688,688,688,688,0
|
|
20240116,192100,68382218,688,688,688,688,0
|
|
20240116,192000,68382218,688,688,688,688,0
|
|
20240116,191900,68382218,688,688,688,688,0
|
|
20240116,191800,68382218,688,688,688,688,0
|
|
20240116,191700,68382218,688,688,688,688,0
|
|
20240116,191600,68382218,688,688,688,688,0
|
|
20240116,191500,68382218,688,688,688,688,0
|
|
20240116,191400,68382218,688,688,688,688,0
|
|
20240116,191300,68382218,688,688,688,688,0
|
|
20240116,191200,68382218,688,688,688,688,0
|
|
20240116,191100,68382218,688,688,688,688,0
|
|
20240116,191000,68382218,688,688,688,688,0
|
|
20240116,190900,68382218,688,688,688,688,0
|
|
20240116,190800,68382218,688,688,688,688,0
|
|
20240116,190700,68382218,688,688,688,688,0
|
|
20240116,190600,68382218,688,688,688,688,0
|
|
20240116,190500,68382218,688,688,688,688,0
|
|
20240116,190400,68382218,688,688,688,688,0
|
|
20240116,190300,68382218,688,688,688,688,0
|
|
20240116,190200,68382218,688,688,688,688,0
|
|
20240116,190100,68382218,688,688,688,688,0
|
|
20240116,190000,68382218,688,688,688,688,0
|
|
20240116,185900,68382218,688,688,688,688,0
|
|
20240116,185800,68382218,688,688,688,688,0
|
|
20240116,185700,68382218,688,688,688,688,216
|
|
20240116,185600,68382218,688,688,688,688,0
|
|
20240116,185500,68382218,688,688,688,688,0
|
|
20240116,185400,68382218,688,688,688,688,0
|
|
20240116,185300,68382218,688,688,688,688,0
|
|
20240116,185200,68382218,688,688,688,688,0
|
|
20240116,185100,68382218,688,688,688,688,0
|
|
20240116,185000,68382218,688,688,688,688,0
|
|
20240116,184900,68382218,688,688,688,688,0
|
|
20240116,184800,68382218,688,688,688,688,0
|
|
20240116,184700,68382218,688,688,688,688,0
|
|
20240116,184600,68382218,688,688,688,688,0
|
|
20240116,184500,68382218,688,688,688,688,0
|
|
20240116,184400,68382218,688,688,688,688,0
|
|
20240116,184300,68382218,688,688,688,688,0
|
|
20240116,184200,68382218,688,688,688,688,0
|
|
20240116,184100,68382218,688,688,688,688,0
|
|
20240116,184000,68382218,688,688,688,688,0
|
|
20240116,183900,68382218,688,688,688,688,0
|
|
20240116,183800,68382218,688,688,688,688,0
|
|
20240116,183700,68382218,688,688,688,688,0
|
|
20240116,183600,68382218,688,688,688,688,0
|
|
20240116,183500,68382218,688,688,688,688,0
|
|
20240116,183400,68382218,688,688,688,688,0
|
|
20240116,183300,68382218,688,688,688,688,0
|
|
20240116,183200,68382218,688,688,688,688,0
|
|
20240116,183100,68382218,688,688,688,688,0
|
|
20240116,183000,68382218,688,688,688,688,0
|
|
20240116,182900,68382218,688,688,688,688,0
|
|
20240116,182800,68382218,688,688,688,688,0
|
|
20240116,182700,68382218,688,688,688,688,216
|
|
20240116,182600,68382218,688,688,688,688,0
|
|
20240116,182500,68382218,688,688,688,688,0
|
|
20240116,182400,68382218,688,688,688,688,0
|
|
20240116,182300,68382218,688,688,688,688,0
|
|
20240116,182200,68382218,688,688,688,688,0
|
|
20240116,182100,68382218,688,688,688,688,0
|
|
20240116,182000,68382218,688,688,688,688,0
|
|
20240116,181900,68382218,688,688,688,688,0
|
|
20240116,181800,68382218,688,688,688,688,0
|
|
20240116,181700,68382218,688,688,688,688,0
|
|
20240116,181600,68382218,688,688,688,688,0
|
|
20240116,181500,68382218,688,688,688,688,0
|
|
20240116,181400,68382218,688,688,688,688,0
|
|
20240116,181300,68382218,688,688,688,688,0
|
|
20240116,181200,68382218,688,688,688,688,0
|
|
20240116,181100,68382218,688,688,688,688,0
|
|
20240116,181000,68382218,688,688,688,688,0
|
|
20240116,180900,68382218,688,688,688,688,0
|
|
20240116,180800,68382218,688,688,688,688,0
|
|
20240116,180700,68382218,688,688,688,688,0
|
|
20240116,180600,68382218,688,688,688,688,0
|
|
20240116,180500,68382218,688,688,688,688,0
|
|
20240116,180400,68382218,688,688,688,688,0
|
|
20240116,180300,68382218,688,688,688,688,0
|
|
20240116,180200,68382218,688,688,688,688,0
|
|
20240116,180100,68382218,688,688,688,688,0
|
|
20240116,180000,68382218,688,688,688,688,0
|
|
20240116,175900,68382218,688,688,688,688,0
|
|
20240116,175800,68382218,688,688,688,688,0
|
|
20240116,175700,68382218,688,688,688,688,216
|
|
20240116,175600,68382218,688,688,688,688,0
|
|
20240116,175500,68382218,688,688,688,688,0
|
|
20240116,175400,68382218,688,688,688,688,0
|
|
20240116,175300,68382218,688,688,688,688,0
|
|
20240116,175200,68382218,688,688,688,688,0
|
|
20240116,175100,68382218,688,688,688,688,0
|
|
20240116,175000,68382218,688,688,688,688,0
|
|
20240116,174900,68382218,688,688,688,688,0
|
|
20240116,174800,68382218,688,688,688,688,0
|
|
20240116,174700,68382218,688,688,688,688,0
|
|
20240116,174600,68382218,688,688,688,688,0
|
|
20240116,174500,68382218,688,688,688,688,0
|
|
20240116,174400,68382218,688,688,688,688,0
|
|
20240116,174300,68382218,688,688,688,688,0
|
|
20240116,174200,68382218,688,688,688,688,0
|
|
20240116,174100,68382218,688,688,688,688,0
|
|
20240116,174000,68382218,688,688,688,688,0
|
|
20240116,173900,68382218,688,688,688,688,0
|
|
20240116,173800,68382218,688,688,688,688,0
|
|
20240116,173700,68382218,688,688,688,688,0
|
|
20240116,173600,68382218,688,688,688,688,0
|
|
20240116,173500,68382218,688,688,688,688,0
|
|
20240116,173400,68382218,688,688,688,688,0
|
|
20240116,173300,68382218,688,688,688,688,0
|
|
20240116,173200,68382218,688,688,688,688,0
|
|
20240116,173100,68382218,688,688,688,688,0
|
|
20240116,173000,68382218,688,688,688,688,0
|
|
20240116,172900,68382218,688,688,688,688,0
|
|
20240116,172800,68382218,688,688,688,688,0
|
|
20240116,172700,68382218,688,688,688,688,216
|
|
20240116,172600,68382218,688,688,688,688,0
|
|
20240116,172500,68382218,688,688,688,688,0
|
|
20240116,172400,68382218,688,688,688,688,0
|
|
20240116,172300,68382218,688,688,688,688,0
|
|
20240116,172200,68382218,688,688,688,688,0
|
|
20240116,172100,68382218,688,688,688,688,0
|
|
20240116,172000,68382218,688,688,688,688,0
|
|
20240116,171900,68382218,688,688,688,688,0
|
|
20240116,171800,68382218,688,688,688,688,0
|
|
20240116,171700,68382218,688,688,688,688,0
|
|
20240116,171600,68382218,688,688,688,688,0
|
|
20240116,171500,68382218,688,688,688,688,0
|
|
20240116,171400,68382218,688,688,688,688,0
|
|
20240116,171300,68382218,688,688,688,688,0
|
|
20240116,171200,68382218,688,688,688,688,0
|
|
20240116,171100,68382218,688,688,688,688,0
|
|
20240116,171000,68382218,688,688,688,688,0
|
|
20240116,170900,68382218,688,688,688,688,0
|
|
20240116,170800,68382218,688,688,688,688,0
|
|
20240116,170700,68382218,688,688,688,688,0
|
|
20240116,170600,68382218,688,688,688,688,0
|
|
20240116,170500,68382218,688,688,688,688,0
|
|
20240116,170400,68382218,688,688,688,688,0
|
|
20240116,170300,68382218,688,688,688,688,0
|
|
20240116,170200,68382218,688,688,688,688,0
|
|
20240116,170100,68382218,688,688,688,688,0
|
|
20240116,170000,68382218,688,688,688,688,0
|
|
20240116,165900,68382218,688,688,688,688,0
|
|
20240116,165800,68382218,688,688,688,688,0
|
|
20240116,165700,68382218,688,688,688,688,216
|
|
20240116,165600,68382218,688,688,688,688,0
|
|
20240116,165500,68382218,688,688,688,688,0
|
|
20240116,165400,68382218,688,688,688,688,0
|
|
20240116,165300,68382218,688,688,688,688,0
|
|
20240116,165200,68382218,688,688,688,688,0
|
|
20240116,165100,68382218,688,688,688,688,0
|
|
20240116,165000,68382218,688,688,688,688,0
|
|
20240116,164900,68382218,688,688,688,688,0
|
|
20240116,164800,68382218,688,688,688,688,0
|
|
20240116,164700,68382218,688,688,688,688,0
|
|
20240116,164600,68382218,688,688,688,688,0
|
|
20240116,164500,68382218,688,688,688,688,0
|
|
20240116,164400,68382218,688,688,688,688,0
|
|
20240116,164300,68382218,688,688,688,688,0
|
|
20240116,164200,68382218,688,688,688,688,0
|
|
20240116,164100,68382218,688,688,688,688,0
|
|
20240116,164000,68382218,688,688,688,688,0
|
|
20240116,163900,68382218,688,688,688,688,0
|
|
20240116,163800,68382218,688,688,688,688,0
|
|
20240116,163700,68382218,688,688,688,688,0
|
|
20240116,163600,68382218,688,688,688,688,0
|
|
20240116,163500,68382218,688,688,688,688,0
|
|
20240116,163400,68382218,688,688,688,688,0
|
|
20240116,163300,68382218,688,688,688,688,0
|
|
20240116,163200,68382218,688,688,688,688,0
|
|
20240116,163100,68382218,688,688,688,688,0
|
|
20240116,163000,68382218,688,688,688,688,0
|
|
20240116,162900,68382218,688,688,688,688,0
|
|
20240116,162800,68382218,688,688,688,688,0
|
|
20240116,162700,68382218,688,688,688,688,216
|
|
20240116,162600,68382218,688,688,688,688,0
|
|
20240116,162500,68382218,688,688,688,688,0
|
|
20240116,162400,68382218,688,688,688,688,0
|
|
20240116,162300,68382218,688,688,688,688,0
|
|
20240116,162200,68382218,688,688,688,688,0
|
|
20240116,162100,68382218,688,688,688,688,0
|
|
20240116,162000,68382218,688,688,688,688,0
|
|
20240116,161900,68382218,688,688,688,688,0
|
|
20240116,161800,68382218,688,688,688,688,0
|
|
20240116,161700,68382218,688,688,688,688,0
|
|
20240116,161600,68382218,688,688,688,688,0
|
|
20240116,161500,68382218,688,688,688,688,0
|
|
20240116,161400,68382218,688,688,688,688,0
|
|
20240116,161300,68382218,688,688,688,688,0
|
|
20240116,161200,68382218,688,688,688,688,0
|
|
20240116,161100,68382218,688,688,688,688,0
|
|
20240116,161000,68382218,688,688,688,688,0
|
|
20240116,160900,68382218,688,688,688,688,0
|
|
20240116,160800,68382218,688,688,688,688,0
|
|
20240116,160700,68382218,688,688,688,688,0
|
|
20240116,160600,68382218,688,688,688,688,0
|
|
20240116,160500,68382218,688,688,688,688,0
|
|
20240116,160400,68382218,688,688,688,688,0
|
|
20240116,160300,68382218,688,688,688,688,0
|
|
20240116,160200,68382218,688,688,688,688,0
|
|
20240116,160100,68382218,688,688,688,688,0
|
|
20240116,160000,68382218,688,688,688,688,0
|
|
20240116,155900,68382218,688,688,688,688,0
|
|
20240116,155800,68382218,688,688,688,688,0
|
|
20240116,155700,68382218,688,688,688,688,216
|
|
20240116,155600,68382218,688,688,688,688,0
|
|
20240116,155500,68382218,688,688,688,688,0
|
|
20240116,155400,68382218,688,688,688,688,0
|
|
20240116,155300,68382218,688,688,688,688,0
|
|
20240116,155200,68382218,688,688,688,688,0
|
|
20240116,155100,68382218,688,688,688,688,0
|
|
20240116,155000,68382218,688,688,688,688,0
|
|
20240116,154900,68382218,688,688,688,688,0
|
|
20240116,154800,68382218,688,688,688,688,0
|
|
20240116,154700,68382218,688,688,688,688,0
|
|
20240116,154600,68382218,688,688,688,688,0
|
|
20240116,154500,68382218,688,688,688,688,0
|
|
20240116,154400,68382218,688,688,688,688,0
|
|
20240116,154300,68382218,688,688,688,688,0
|
|
20240116,154200,68382218,688,688,688,688,0
|
|
20240116,154100,68382218,688,688,688,688,0
|
|
20240116,154000,68382218,688,688,688,688,0
|
|
20240116,153900,68382218,688,688,688,688,0
|
|
20240116,153800,68382218,688,688,688,688,0
|
|
20240116,153700,68382218,688,688,688,688,0
|
|
20240116,153600,68382218,688,688,688,688,0
|
|
20240116,153500,68382218,688,688,688,688,0
|
|
20240116,153400,68382218,688,688,688,688,0
|
|
20240116,153300,68382218,688,688,688,688,0
|
|
20240116,153200,68382218,688,688,688,688,0
|
|
20240116,153100,68382218,688,688,688,688,0
|
|
20240116,153000,68382218,688,688,688,688,216
|
|
20240116,152900,68233610,689,689,689,689,0
|
|
20240116,152800,68233610,689,689,689,689,0
|
|
20240116,152700,68233610,689,689,689,689,0
|
|
20240116,152600,68233610,689,689,689,689,0
|
|
20240116,152500,68233610,689,689,689,689,0
|
|
20240116,152400,68233610,689,689,689,689,0
|
|
20240116,152300,68233610,689,689,689,689,0
|
|
20240116,152200,68233610,689,689,689,689,0
|
|
20240116,152100,68233610,689,689,689,689,0
|
|
20240116,152000,68233610,689,689,689,689,0
|
|
20240116,151900,68233610,689,689,689,689,0
|
|
20240116,151800,68233610,689,688,689,688,17
|
|
20240116,151700,68221909,688,688,688,688,2
|
|
20240116,151600,68220533,688,688,688,688,2
|
|
20240116,151500,68219157,688,688,688,688,2
|
|
20240116,151400,68217781,688,688,688,688,2
|
|
20240116,151300,68216405,688,688,688,688,3
|
|
20240116,151200,68214341,688,688,688,687,438
|
|
20240116,151100,67913000,687,688,688,687,12
|
|
20240116,151000,67904746,687,688,688,687,114
|
|
20240116,150900,67826412,687,687,687,687,2
|
|
20240116,150800,67825038,688,687,688,687,62
|
|
20240116,150700,67782384,687,687,687,687,2
|
|
20240116,150600,67781010,687,687,687,687,3
|
|
20240116,150500,67778949,687,687,687,687,3
|
|
20240116,150400,67776888,687,687,687,687,2
|
|
20240116,150300,67775514,687,687,687,687,3
|
|
20240116,150200,67773453,687,687,687,687,2
|
|
20240116,150100,67772079,687,687,687,687,2
|
|
20240116,150000,67770705,687,687,687,687,2
|
|
20240116,145900,67769331,687,687,687,687,3
|
|
20240116,145800,67767270,687,687,687,687,3
|
|
20240116,145700,67765209,687,687,687,687,2
|
|
20240116,145600,67763835,686,686,686,686,2
|
|
20240116,145500,67762463,686,686,686,686,3
|
|
20240116,145400,67760405,686,686,686,686,2
|
|
20240116,145300,67759033,686,686,686,686,2
|
|
20240116,145200,67757661,687,687,687,687,3
|
|
20240116,145100,67755600,687,687,687,687,2
|
|
20240116,145000,67754226,687,687,687,687,3
|
|
20240116,144900,67752165,687,687,687,687,2
|
|
20240116,144800,67750791,687,687,687,687,3
|
|
20240116,144700,67748730,687,687,687,687,12
|
|
20240116,144600,67740486,690,687,690,687,13
|
|
20240116,144500,67731522,687,687,690,687,6
|
|
20240116,144400,67727391,686,686,686,686,2
|
|
20240116,144300,67726019,686,687,687,686,3
|
|
20240116,144200,67723960,687,687,687,687,2
|
|
20240116,144100,67722586,687,687,687,687,3
|
|
20240116,144000,67720525,687,687,687,687,2
|
|
20240116,143900,67719151,687,687,687,687,2
|
|
20240116,143800,67717777,687,687,687,687,2
|
|
20240116,143700,67716403,687,687,687,687,3
|
|
20240116,143600,67714342,687,687,687,687,304
|
|
20240116,143500,67505494,687,687,687,687,2
|
|
20240116,143400,67504120,687,687,687,687,203
|
|
20240116,143300,67364659,687,688,688,687,2
|
|
20240116,143200,67363284,688,688,688,688,2
|
|
20240116,143100,67361908,688,688,688,688,2
|
|
20240116,143000,67360532,688,688,688,688,3
|
|
20240116,142900,67358468,688,688,688,688,2
|
|
20240116,142800,67357092,693,688,693,688,93
|
|
20240116,142700,67292658,688,688,688,688,3
|
|
20240116,142600,67290594,688,688,688,688,2
|
|
20240116,142500,67289218,689,689,689,689,2
|
|
20240116,142400,67287840,689,689,689,689,2
|
|
20240116,142300,67286462,689,689,689,689,3
|
|
20240116,142200,67284395,689,689,689,689,2
|
|
20240116,142100,67283017,689,689,689,689,3
|
|
20240116,142000,67280950,689,689,689,689,3
|
|
20240116,141900,67278883,689,689,689,689,2
|
|
20240116,141800,67277505,694,689,694,689,10
|
|
20240116,141700,67270575,689,689,689,689,2
|
|
20240116,141600,67269197,689,689,689,689,3
|
|
20240116,141500,67267130,689,689,689,689,2
|
|
20240116,141400,67265752,689,689,689,689,3
|
|
20240116,141300,67263685,689,692,694,689,1002
|
|
20240116,141200,66570128,687,692,692,687,5
|
|
20240116,141100,66566683,687,692,692,687,3
|
|
20240116,141000,66564617,687,687,687,687,2
|
|
20240116,140900,66563243,687,687,687,687,3
|
|
20240116,140800,66561182,687,687,687,687,2
|
|
20240116,140700,66559808,687,687,687,687,2
|
|
20240116,140600,66558434,687,687,687,687,3
|
|
20240116,140500,66556373,687,687,687,687,1485
|
|
20240116,140400,65536178,687,687,687,687,2
|
|
20240116,140300,65534804,687,687,687,687,2
|
|
20240116,140200,65533430,687,687,687,687,3
|
|
20240116,140100,65531369,687,687,687,687,2
|
|
20240116,140000,65529995,687,687,687,687,2
|
|
20240116,135900,65528621,687,687,687,687,3
|
|
20240116,135800,65526560,687,687,687,687,3
|
|
20240116,135700,65524499,687,687,687,687,2
|
|
20240116,135600,65523125,687,687,687,687,2
|
|
20240116,135500,65521751,687,687,687,687,2
|
|
20240116,135400,65520377,687,687,687,687,3
|
|
20240116,135300,65518316,687,687,687,687,2
|
|
20240116,135200,65516942,687,687,687,687,3
|
|
20240116,135100,65514881,687,688,688,687,3
|
|
20240116,135000,65512818,688,688,688,688,2
|
|
20240116,134900,65511442,688,688,688,688,2
|
|
20240116,134800,65510066,688,688,688,688,2
|
|
20240116,134700,65508690,688,688,688,688,3
|
|
20240116,134600,65506626,688,688,688,688,2
|
|
20240116,134500,65505250,687,687,687,687,3
|
|
20240116,134400,65503189,687,689,689,687,1395
|
|
20240116,134300,64543719,689,689,689,689,2
|
|
20240116,134200,64542341,689,689,689,689,2
|
|
20240116,134100,64540963,689,689,689,689,2
|
|
20240116,134000,64539585,689,689,689,689,4
|
|
20240116,133900,64536829,689,689,689,689,2
|
|
20240116,133800,64535451,692,689,692,688,3
|
|
20240116,133700,64533382,689,689,689,689,4
|
|
20240116,133600,64530626,689,689,689,689,186
|
|
20240116,133500,64402472,689,689,689,689,2
|
|
20240116,133400,64401094,690,692,692,689,14
|
|
20240116,133300,64391434,689,689,692,689,4
|
|
20240116,133200,64388675,692,689,692,689,3
|
|
20240116,133100,64386605,689,689,689,689,2
|
|
20240116,133000,64385227,689,689,689,689,3
|
|
20240116,132900,64383160,689,689,689,689,3
|
|
20240116,132800,64381093,689,692,692,689,4
|
|
20240116,132700,64378331,689,689,689,689,2
|
|
20240116,132600,64376953,689,689,689,689,3
|
|
20240116,132500,64374886,689,689,689,689,2
|
|
20240116,132400,64373508,689,689,689,689,2
|
|
20240116,132300,64372130,689,689,689,689,3
|
|
20240116,132200,64370063,689,689,689,689,3
|
|
20240116,132100,64367996,689,689,689,689,2
|
|
20240116,132000,64366618,689,689,689,689,2
|
|
20240116,131900,64365240,689,689,689,689,3
|
|
20240116,131800,64363173,689,689,689,689,2
|
|
20240116,131700,64361795,689,689,689,689,2
|
|
20240116,131600,64360417,689,690,690,689,3
|
|
20240116,131500,64358349,689,688,689,688,4
|
|
20240116,131400,64355596,688,688,688,688,2
|
|
20240116,131300,64354220,688,689,689,688,642
|
|
20240116,131200,63912322,689,689,689,689,2
|
|
20240116,131100,63910944,689,689,689,689,3
|
|
20240116,131000,63908877,689,689,689,689,2
|
|
20240116,130900,63907499,689,689,689,689,2
|
|
20240116,130800,63906121,689,688,692,688,5
|
|
20240116,130700,63902676,688,688,688,688,2
|
|
20240116,130600,63901300,688,688,688,688,2
|
|
20240116,130500,63899924,692,688,692,688,3
|
|
20240116,130400,63897856,688,688,688,688,3
|
|
20240116,130300,63895792,688,692,692,688,52
|
|
20240116,130200,63859816,692,688,692,688,162
|
|
20240116,130100,63747720,692,688,692,688,29
|
|
20240116,130000,63727668,688,688,688,688,2
|
|
20240116,125900,63726292,692,688,692,688,3
|
|
20240116,125800,63724224,692,688,692,688,4
|
|
20240116,125700,63721464,688,688,688,688,3
|
|
20240116,125600,63719400,688,688,688,688,713
|
|
20240116,125500,63228856,688,691,691,688,2305
|
|
20240116,125400,61640796,691,691,691,691,3
|
|
20240116,125300,61638723,690,690,690,690,3
|
|
20240116,125200,61636653,692,690,692,690,27
|
|
20240116,125100,61617973,690,690,690,690,2
|
|
20240116,125000,61616593,690,690,690,690,3
|
|
20240116,124900,61614523,690,690,690,690,2
|
|
20240116,124800,61613143,690,690,690,690,2
|
|
20240116,124700,61611763,690,690,690,690,2
|
|
20240116,124600,61610383,690,690,690,690,4
|
|
20240116,124500,61607623,690,690,690,690,2
|
|
20240116,124400,61606243,689,689,689,689,2
|
|
20240116,124300,61604865,689,689,689,689,3
|
|
20240116,124200,61602798,689,689,689,689,2
|
|
20240116,124100,61601420,689,689,689,689,2
|
|
20240116,124000,61600042,689,689,689,689,2
|
|
20240116,123900,61598664,689,689,689,689,4
|
|
20240116,123800,61595908,689,689,689,689,2
|
|
20240116,123700,61594530,689,689,689,689,2
|
|
20240116,123600,61593152,689,689,689,689,3
|
|
20240116,123500,61591085,689,689,689,689,2
|
|
20240116,123400,61589707,689,689,689,689,2
|
|
20240116,123300,61588329,689,689,689,689,2
|
|
20240116,123200,61586951,689,689,689,689,3
|
|
20240116,123100,61584884,689,689,689,689,3
|
|
20240116,123000,61582817,689,689,689,689,702
|
|
20240116,122900,61099139,689,689,689,689,2
|
|
20240116,122800,61097761,689,689,689,689,3
|
|
20240116,122700,61095694,689,689,689,689,2
|
|
20240116,122600,61094316,689,689,689,689,2
|
|
20240116,122500,61092938,689,689,689,689,3
|
|
20240116,122400,61090871,689,689,689,689,3
|
|
20240116,122300,61088804,689,689,689,689,2
|
|
20240116,122200,61087426,689,689,689,689,2
|
|
20240116,122100,61086048,689,689,689,689,3
|
|
20240116,122000,61083981,689,689,689,689,2
|
|
20240116,121900,61082603,691,691,691,691,2
|
|
20240116,121800,61081221,691,691,691,691,3
|
|
20240116,121700,61079148,691,691,691,691,3
|
|
20240116,121600,61077075,691,691,691,691,2
|
|
20240116,121500,61075693,691,691,691,691,2
|
|
20240116,121400,61074311,691,691,691,691,3
|
|
20240116,121300,61072238,691,691,691,691,2
|
|
20240116,121200,61070856,691,691,691,691,2
|
|
20240116,121100,61069474,691,691,691,691,3
|
|
20240116,121000,61067401,691,691,691,691,3
|
|
20240116,120900,61065328,691,691,691,691,2
|
|
20240116,120800,61063946,691,691,691,691,2
|
|
20240116,120700,61062564,691,691,691,691,3
|
|
20240116,120600,61060491,691,691,691,691,2
|
|
20240116,120500,61059109,697,691,697,691,3
|
|
20240116,120400,61057030,691,691,691,691,2
|
|
20240116,120300,61055648,691,691,691,691,3
|
|
20240116,120200,61053575,691,691,691,691,188
|
|
20240116,120100,60923667,691,691,691,691,160
|
|
20240116,120000,60813107,691,691,691,691,3
|
|
20240116,115900,60811034,691,691,691,691,2
|
|
20240116,115800,60809652,691,691,691,691,2
|
|
20240116,115700,60808270,691,691,691,691,2
|
|
20240116,115600,60806888,691,692,692,691,2003
|
|
20240116,115500,59422798,692,697,697,692,4
|
|
20240116,115400,59420025,691,691,691,691,2
|
|
20240116,115300,59418643,691,691,691,691,3
|
|
20240116,115200,59416570,691,691,691,691,10789
|
|
20240116,115100,51961371,691,692,692,691,56
|
|
20240116,115000,51922621,692,692,692,692,2
|
|
20240116,114900,51921237,692,692,692,692,3
|
|
20240116,114800,51919161,692,692,692,692,3
|
|
20240116,114700,51917085,692,692,692,692,2
|
|
20240116,114600,51915701,692,692,692,692,2
|
|
20240116,114500,51914317,692,692,692,692,3
|
|
20240116,114400,51912241,692,692,692,692,2
|
|
20240116,114300,51910857,692,692,692,692,2
|
|
20240116,114200,51909473,691,691,691,691,3
|
|
20240116,114100,51907400,691,691,691,691,2
|
|
20240116,114000,51906018,691,691,691,691,3
|
|
20240116,113900,51903945,691,691,691,691,2
|
|
20240116,113800,51902563,691,691,691,691,3
|
|
20240116,113700,51900490,691,691,691,691,2
|
|
20240116,113600,51899108,691,691,691,691,2
|
|
20240116,113500,51897726,691,691,691,691,3
|
|
20240116,113400,51895653,691,691,691,691,246
|
|
20240116,113300,51725667,691,691,691,691,3
|
|
20240116,113200,51723594,697,691,697,691,1022
|
|
20240116,113100,51011976,691,690,691,690,3
|
|
20240116,113000,51009905,690,690,690,690,602
|
|
20240116,112900,50594525,690,690,690,690,2
|
|
20240116,112800,50593145,690,690,690,690,2
|
|
20240116,112700,50591765,690,690,690,690,3
|
|
20240116,112600,50589695,690,690,690,690,3
|
|
20240116,112500,50587625,690,690,690,690,2
|
|
20240116,112400,50586245,690,690,690,690,3
|
|
20240116,112300,50584175,690,690,690,690,2
|
|
20240116,112200,50582795,690,690,690,690,2
|
|
20240116,112100,50581415,690,690,690,690,2
|
|
20240116,112000,50580035,690,691,691,690,403
|
|
20240116,111900,50301563,691,691,691,691,2
|
|
20240116,111800,50300181,691,691,691,691,3
|
|
20240116,111700,50298108,691,691,691,691,3
|
|
20240116,111600,50296035,691,691,691,691,2
|
|
20240116,111500,50294653,691,691,691,691,2
|
|
20240116,111400,50293271,691,691,691,691,2
|
|
20240116,111300,50291889,691,691,691,691,3
|
|
20240116,111200,50289816,691,691,691,691,2
|
|
20240116,111100,50288434,691,691,691,691,3
|
|
20240116,111000,50286361,691,691,691,691,3
|
|
20240116,110900,50284288,696,691,696,691,12
|
|
20240116,110800,50275946,691,691,691,691,2
|
|
20240116,110700,50274564,691,691,691,691,2
|
|
20240116,110600,50273182,691,691,696,691,18
|
|
20240116,110500,50260669,696,690,696,690,4
|
|
20240116,110400,50257897,690,690,690,690,3
|
|
20240116,110300,50255827,690,690,690,690,2
|
|
20240116,110200,50254447,690,690,690,690,3
|
|
20240116,110100,50252377,696,695,696,690,3
|
|
20240116,110000,50250296,695,695,695,690,66
|
|
20240116,105900,50204436,690,689,690,689,3
|
|
20240116,105800,50202368,689,689,689,689,2
|
|
20240116,105700,50200990,689,689,689,689,2
|
|
20240116,105600,50199612,695,695,695,689,5
|
|
20240116,105500,50196155,689,689,689,689,3
|
|
20240116,105400,50194088,689,689,689,689,2
|
|
20240116,105300,50192710,695,689,695,689,3
|
|
20240116,105200,50190637,689,689,695,689,4
|
|
20240116,105100,50187875,689,689,689,689,60
|
|
20240116,105000,50146535,689,689,689,689,2
|
|
20240116,104900,50145157,695,689,695,689,4
|
|
20240116,104800,50142395,689,689,689,689,3
|
|
20240116,104700,50140328,689,689,689,689,2
|
|
20240116,104600,50138950,695,689,695,689,4
|
|
20240116,104500,50136182,689,689,689,689,2
|
|
20240116,104400,50134804,689,689,689,689,3
|
|
20240116,104300,50132737,689,689,689,689,2
|
|
20240116,104200,50131359,688,688,688,688,3
|
|
20240116,104100,50129295,688,688,688,688,3
|
|
20240116,104000,50127231,688,688,688,688,2
|
|
20240116,103900,50125855,688,688,688,688,2
|
|
20240116,103800,50124479,688,688,688,688,2
|
|
20240116,103700,50123103,688,688,688,688,3
|
|
20240116,103600,50121039,687,689,689,687,502
|
|
20240116,103500,49775975,694,689,694,689,4
|
|
20240116,103400,49773214,689,689,689,689,3
|
|
20240116,103300,49771147,689,689,689,689,2
|
|
20240116,103200,49769769,689,689,689,689,2
|
|
20240116,103100,49768391,693,688,693,688,64
|
|
20240116,103000,49724049,689,688,689,688,3
|
|
20240116,102900,49721984,697,691,697,687,1608
|
|
20240116,102800,48614690,691,691,691,691,2
|
|
20240116,102700,48613308,690,690,690,690,4
|
|
20240116,102600,48610548,690,690,690,690,2
|
|
20240116,102500,48609168,690,690,690,690,2
|
|
20240116,102400,48607788,690,690,690,690,2
|
|
20240116,102300,48606408,690,690,690,690,3
|
|
20240116,102200,48604338,690,699,699,690,7
|
|
20240116,102100,48599463,691,691,691,691,2
|
|
20240116,102000,48598081,693,693,693,690,53
|
|
20240116,101900,48561361,693,693,693,693,3
|
|
20240116,101800,48559282,693,693,693,693,4
|
|
20240116,101700,48556510,693,693,693,693,2
|
|
20240116,101600,48555124,693,693,693,693,3
|
|
20240116,101500,48553045,695,701,703,695,604
|
|
20240116,101400,48129334,701,694,701,693,10113
|
|
20240116,101300,41058375,693,693,693,693,3
|
|
20240116,101200,41056296,693,693,693,693,3
|
|
20240116,101100,41054217,693,693,693,693,2
|
|
20240116,101000,41052831,693,693,693,693,2
|
|
20240116,100900,41051445,693,693,693,693,3
|
|
20240116,100800,41049366,693,693,693,693,2
|
|
20240116,100700,41047980,698,693,698,693,202
|
|
20240116,100600,40906994,700,693,701,693,1357
|
|
20240116,100500,39956608,693,693,693,693,4
|
|
20240116,100400,39953836,700,689,700,689,11427
|
|
20240116,100300,32008652,688,687,688,687,293
|
|
20240116,100200,31807352,687,687,687,687,2
|
|
20240116,100100,31805978,687,687,687,687,3
|
|
20240116,100000,31803917,687,687,687,687,2
|
|
20240116,095900,31802543,687,687,687,687,2
|
|
20240116,095800,31801169,687,688,688,687,4
|
|
20240116,095700,31798420,688,688,688,688,2
|
|
20240116,095600,31797044,689,688,689,688,3
|
|
20240116,095500,31794979,688,688,688,688,2
|
|
20240116,095400,31793603,688,688,688,688,3
|
|
20240116,095300,31791539,688,688,688,688,2
|
|
20240116,095200,31790163,688,688,688,688,2
|
|
20240116,095100,31788787,688,688,688,688,4
|
|
20240116,095000,31786035,688,688,688,688,2
|
|
20240116,094900,31784659,688,688,688,688,2
|
|
20240116,094800,31783283,687,687,687,687,2
|
|
20240116,094700,31781909,687,687,687,687,3
|
|
20240116,094600,31779848,687,687,687,687,2
|
|
20240116,094500,31778474,687,687,687,687,2
|
|
20240116,094400,31777100,687,687,687,687,3
|
|
20240116,094300,31775039,687,687,687,687,3
|
|
20240116,094200,31772978,687,687,687,687,2
|
|
20240116,094100,31771604,687,687,687,687,2
|
|
20240116,094000,31770230,687,686,687,686,3
|
|
20240116,093900,31768171,686,686,686,686,2
|
|
20240116,093800,31766799,686,692,692,686,3
|
|
20240116,093700,31764735,692,686,692,686,3
|
|
20240116,093600,31762671,686,686,686,686,4
|
|
20240116,093500,31759927,686,686,686,686,2
|
|
20240116,093400,31758555,686,686,686,686,2
|
|
20240116,093300,31757183,686,687,687,686,3
|
|
20240116,093200,31755124,686,686,686,686,2
|
|
20240116,093100,31753752,686,686,686,686,2
|
|
20240116,093000,31752380,692,691,692,685,535
|
|
20240116,092900,31382209,685,687,692,685,17804
|
|
20240116,092800,19062222,684,684,684,684,2
|
|
20240116,092700,19060854,684,684,684,684,2
|
|
20240116,092600,19059486,684,684,684,684,3
|
|
20240116,092500,19057434,687,684,687,684,202
|
|
20240116,092400,18918666,684,684,684,684,2
|
|
20240116,092300,18917298,684,684,684,684,2
|
|
20240116,092200,18915930,684,684,684,684,3
|
|
20240116,092100,18913878,684,687,687,684,5
|
|
20240116,092000,18910452,687,685,687,684,550
|
|
20240116,091900,18533677,687,684,687,684,12
|
|
20240116,091800,18525439,684,684,684,684,3
|
|
20240116,091700,18523387,684,684,684,684,2
|
|
20240116,091600,18522019,684,684,684,684,3
|
|
20240116,091500,18519967,684,684,684,684,3
|
|
20240116,091400,18517915,684,684,684,684,3
|
|
20240116,091300,18515863,684,685,685,684,2216
|
|
20240116,091200,16997905,684,686,687,684,6483
|
|
20240116,091100,12553834,685,685,685,685,3
|
|
20240116,091000,12551779,685,685,685,685,2
|
|
20240116,090900,12550409,685,685,685,685,2
|
|
20240116,090800,12549039,685,685,685,685,3
|
|
20240116,090700,12546984,685,685,685,685,3
|
|
20240116,090600,12544929,685,686,686,685,1882
|
|
20240116,090500,11255196,686,687,687,686,766
|
|
20240116,090400,10729412,687,686,687,686,3
|
|
20240116,090300,10727353,692,686,692,686,4
|
|
20240116,090200,10724599,686,686,686,686,2
|
|
20240116,090100,10723227,685,691,692,685,2220
|
|
20240116,090000,9198350,686,692,692,686,13291
|