630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192700,128180022,299,299,299,299,2565
|
|
20241015,192600,128180022,299,299,299,299,0
|
|
20241015,192500,128180022,299,299,299,299,0
|
|
20241015,192400,128180022,299,299,299,299,0
|
|
20241015,192300,128180022,299,299,299,299,0
|
|
20241015,192200,128180022,299,299,299,299,0
|
|
20241015,192100,128180022,299,299,299,299,0
|
|
20241015,192000,128180022,299,299,299,299,0
|
|
20241015,191900,128180022,299,299,299,299,0
|
|
20241015,191800,128180022,299,299,299,299,0
|
|
20241015,191700,128180022,299,299,299,299,0
|
|
20241015,191600,128180022,299,299,299,299,0
|
|
20241015,191500,128180022,299,299,299,299,0
|
|
20241015,191400,128180022,299,299,299,299,0
|
|
20241015,191300,128180022,299,299,299,299,0
|
|
20241015,191200,128180022,299,299,299,299,0
|
|
20241015,191100,128180022,299,299,299,299,0
|
|
20241015,191000,128180022,299,299,299,299,0
|
|
20241015,190900,128180022,299,299,299,299,0
|
|
20241015,190800,128180022,299,299,299,299,0
|
|
20241015,190700,128180022,299,299,299,299,0
|
|
20241015,190600,128180022,299,299,299,299,0
|
|
20241015,190500,128180022,299,299,299,299,0
|
|
20241015,190400,128180022,299,299,299,299,0
|
|
20241015,190300,128180022,299,299,299,299,0
|
|
20241015,190200,128180022,299,299,299,299,0
|
|
20241015,190100,128180022,299,299,299,299,0
|
|
20241015,190000,128180022,299,299,299,299,0
|
|
20241015,185900,128180022,299,299,299,299,0
|
|
20241015,185800,128180022,299,299,299,299,0
|
|
20241015,185700,128180022,299,299,299,299,2565
|
|
20241015,185600,128180022,299,299,299,299,0
|
|
20241015,185500,128180022,299,299,299,299,0
|
|
20241015,185400,128180022,299,299,299,299,0
|
|
20241015,185300,128180022,299,299,299,299,0
|
|
20241015,185200,128180022,299,299,299,299,0
|
|
20241015,185100,128180022,299,299,299,299,0
|
|
20241015,185000,128180022,299,299,299,299,0
|
|
20241015,184900,128180022,299,299,299,299,0
|
|
20241015,184800,128180022,299,299,299,299,0
|
|
20241015,184700,128180022,299,299,299,299,0
|
|
20241015,184600,128180022,299,299,299,299,0
|
|
20241015,184500,128180022,299,299,299,299,0
|
|
20241015,184400,128180022,299,299,299,299,0
|
|
20241015,184300,128180022,299,299,299,299,0
|
|
20241015,184200,128180022,299,299,299,299,0
|
|
20241015,184100,128180022,299,299,299,299,0
|
|
20241015,184000,128180022,299,299,299,299,0
|
|
20241015,183900,128180022,299,299,299,299,0
|
|
20241015,183800,128180022,299,299,299,299,0
|
|
20241015,183700,128180022,299,299,299,299,0
|
|
20241015,183600,128180022,299,299,299,299,0
|
|
20241015,183500,128180022,299,299,299,299,0
|
|
20241015,183400,128180022,299,299,299,299,0
|
|
20241015,183300,128180022,299,299,299,299,0
|
|
20241015,183200,128180022,299,299,299,299,0
|
|
20241015,183100,128180022,299,299,299,299,0
|
|
20241015,183000,128180022,299,299,299,299,0
|
|
20241015,182900,128180022,299,299,299,299,0
|
|
20241015,182800,128180022,299,299,299,299,0
|
|
20241015,182700,128180022,299,299,299,299,2565
|
|
20241015,182600,128180022,299,299,299,299,0
|
|
20241015,182500,128180022,299,299,299,299,0
|
|
20241015,182400,128180022,299,299,299,299,0
|
|
20241015,182300,128180022,299,299,299,299,0
|
|
20241015,182200,128180022,299,299,299,299,0
|
|
20241015,182100,128180022,299,299,299,299,0
|
|
20241015,182000,128180022,299,299,299,299,0
|
|
20241015,181900,128180022,299,299,299,299,0
|
|
20241015,181800,128180022,299,299,299,299,0
|
|
20241015,181700,128180022,299,299,299,299,0
|
|
20241015,181600,128180022,299,299,299,299,0
|
|
20241015,181500,128180022,299,299,299,299,0
|
|
20241015,181400,128180022,299,299,299,299,0
|
|
20241015,181300,128180022,299,299,299,299,0
|
|
20241015,181200,128180022,299,299,299,299,0
|
|
20241015,181100,128180022,299,299,299,299,0
|
|
20241015,181000,128180022,299,299,299,299,0
|
|
20241015,180900,128180022,299,299,299,299,0
|
|
20241015,180800,128180022,299,299,299,299,0
|
|
20241015,180700,128180022,299,299,299,299,0
|
|
20241015,180600,128180022,299,299,299,299,0
|
|
20241015,180500,128180022,299,299,299,299,0
|
|
20241015,180400,128180022,299,299,299,299,0
|
|
20241015,180300,128180022,299,299,299,299,0
|
|
20241015,180200,128180022,299,299,299,299,0
|
|
20241015,180100,128180022,299,299,299,299,0
|
|
20241015,180000,128180022,299,299,299,299,0
|
|
20241015,175900,128180022,299,299,299,299,0
|
|
20241015,175800,128180022,299,299,299,299,0
|
|
20241015,175700,128180022,299,299,299,299,2565
|
|
20241015,175600,128180022,299,299,299,299,0
|
|
20241015,175500,128180022,299,299,299,299,0
|
|
20241015,175400,128180022,299,299,299,299,0
|
|
20241015,175300,128180022,299,299,299,299,0
|
|
20241015,175200,128180022,299,299,299,299,0
|
|
20241015,175100,128180022,299,299,299,299,0
|
|
20241015,175000,128180022,299,299,299,299,0
|
|
20241015,174900,128180022,299,299,299,299,0
|
|
20241015,174800,128180022,299,299,299,299,0
|
|
20241015,174700,128180022,299,299,299,299,0
|
|
20241015,174600,128180022,299,299,299,299,0
|
|
20241015,174500,128180022,299,299,299,299,0
|
|
20241015,174400,128180022,299,299,299,299,0
|
|
20241015,174300,128180022,299,299,299,299,0
|
|
20241015,174200,128180022,299,299,299,299,0
|
|
20241015,174100,128180022,299,299,299,299,0
|
|
20241015,174000,128180022,299,299,299,299,0
|
|
20241015,173900,128180022,299,299,299,299,0
|
|
20241015,173800,128180022,299,299,299,299,0
|
|
20241015,173700,128180022,299,299,299,299,0
|
|
20241015,173600,128180022,299,299,299,299,0
|
|
20241015,173500,128180022,299,299,299,299,0
|
|
20241015,173400,128180022,299,299,299,299,0
|
|
20241015,173300,128180022,299,299,299,299,0
|
|
20241015,173200,128180022,299,299,299,299,0
|
|
20241015,173100,128180022,299,299,299,299,0
|
|
20241015,173000,128180022,299,299,299,299,0
|
|
20241015,172900,128180022,299,299,299,299,0
|
|
20241015,172800,128180022,299,299,299,299,0
|
|
20241015,172700,128180022,299,299,299,299,2565
|
|
20241015,172600,128180022,299,299,299,299,0
|
|
20241015,172500,128180022,299,299,299,299,0
|
|
20241015,172400,128180022,299,299,299,299,0
|
|
20241015,172300,128180022,299,299,299,299,0
|
|
20241015,172200,128180022,299,299,299,299,0
|
|
20241015,172100,128180022,299,299,299,299,0
|
|
20241015,172000,128180022,299,299,299,299,0
|
|
20241015,171900,128180022,299,299,299,299,0
|
|
20241015,171800,128180022,299,299,299,299,0
|
|
20241015,171700,128180022,299,299,299,299,0
|
|
20241015,171600,128180022,299,299,299,299,0
|
|
20241015,171500,128180022,299,299,299,299,0
|
|
20241015,171400,128180022,299,299,299,299,0
|
|
20241015,171300,128180022,299,299,299,299,0
|
|
20241015,171200,128180022,299,299,299,299,0
|
|
20241015,171100,128180022,299,299,299,299,0
|
|
20241015,171000,128180022,299,299,299,299,0
|
|
20241015,170900,128180022,299,299,299,299,0
|
|
20241015,170800,128180022,299,299,299,299,0
|
|
20241015,170700,128180022,299,299,299,299,0
|
|
20241015,170600,128180022,299,299,299,299,0
|
|
20241015,170500,128180022,299,299,299,299,0
|
|
20241015,170400,128180022,299,299,299,299,0
|
|
20241015,170300,128180022,299,299,299,299,0
|
|
20241015,170200,128180022,299,299,299,299,0
|
|
20241015,170100,128180022,299,299,299,299,0
|
|
20241015,170000,128180022,299,299,299,299,0
|
|
20241015,165900,128180022,299,299,299,299,0
|
|
20241015,165800,128180022,299,299,299,299,0
|
|
20241015,165700,128180022,299,299,299,299,2565
|
|
20241015,165600,128180022,299,299,299,299,0
|
|
20241015,165500,128180022,299,299,299,299,0
|
|
20241015,165400,128180022,299,299,299,299,0
|
|
20241015,165300,128180022,299,299,299,299,0
|
|
20241015,165200,128180022,299,299,299,299,0
|
|
20241015,165100,128180022,299,299,299,299,0
|
|
20241015,165000,128180022,299,299,299,299,0
|
|
20241015,164900,128180022,299,299,299,299,0
|
|
20241015,164800,128180022,299,299,299,299,0
|
|
20241015,164700,128180022,299,299,299,299,0
|
|
20241015,164600,128180022,299,299,299,299,0
|
|
20241015,164500,128180022,299,299,299,299,0
|
|
20241015,164400,128180022,299,299,299,299,0
|
|
20241015,164300,128180022,299,299,299,299,0
|
|
20241015,164200,128180022,299,299,299,299,0
|
|
20241015,164100,128180022,299,299,299,299,0
|
|
20241015,164000,128180022,299,299,299,299,0
|
|
20241015,163900,128180022,299,299,299,299,0
|
|
20241015,163800,128180022,299,299,299,299,0
|
|
20241015,163700,128180022,299,299,299,299,0
|
|
20241015,163600,128180022,299,299,299,299,0
|
|
20241015,163500,128180022,299,299,299,299,0
|
|
20241015,163400,128180022,299,299,299,299,0
|
|
20241015,163300,128180022,299,299,299,299,0
|
|
20241015,163200,128180022,299,299,299,299,0
|
|
20241015,163100,128180022,299,299,299,299,0
|
|
20241015,163000,128180022,299,299,299,299,0
|
|
20241015,162900,128180022,299,299,299,299,0
|
|
20241015,162800,128180022,299,299,299,299,0
|
|
20241015,162700,128180022,299,299,299,299,2565
|
|
20241015,162600,128180022,299,299,299,299,0
|
|
20241015,162500,128180022,299,299,299,299,0
|
|
20241015,162400,128180022,299,299,299,299,0
|
|
20241015,162300,128180022,299,299,299,299,0
|
|
20241015,162200,128180022,299,299,299,299,0
|
|
20241015,162100,128180022,299,299,299,299,0
|
|
20241015,162000,128180022,299,299,299,299,0
|
|
20241015,161900,128180022,299,299,299,299,0
|
|
20241015,161800,128180022,299,299,299,299,0
|
|
20241015,161700,128180022,299,299,299,299,0
|
|
20241015,161600,128180022,299,299,299,299,0
|
|
20241015,161500,128180022,299,299,299,299,0
|
|
20241015,161400,128180022,299,299,299,299,0
|
|
20241015,161300,128180022,299,299,299,299,0
|
|
20241015,161200,128180022,299,299,299,299,0
|
|
20241015,161100,128180022,299,299,299,299,0
|
|
20241015,161000,128180022,299,299,299,299,0
|
|
20241015,160900,128180022,299,299,299,299,0
|
|
20241015,160800,128180022,299,299,299,299,0
|
|
20241015,160700,128180022,299,299,299,299,0
|
|
20241015,160600,128180022,299,299,299,299,0
|
|
20241015,160500,128180022,299,299,299,299,0
|
|
20241015,160400,128180022,299,299,299,299,0
|
|
20241015,160300,128180022,299,299,299,299,0
|
|
20241015,160200,128180022,299,299,299,299,0
|
|
20241015,160100,128180022,299,299,299,299,0
|
|
20241015,160000,128180022,299,299,299,299,0
|
|
20241015,155900,128180022,299,299,299,299,0
|
|
20241015,155800,128180022,299,299,299,299,0
|
|
20241015,155700,128180022,299,299,299,299,2565
|
|
20241015,155600,128180022,299,299,299,299,0
|
|
20241015,155500,128180022,299,299,299,299,0
|
|
20241015,155400,128180022,299,299,299,299,0
|
|
20241015,155300,128180022,299,299,299,299,0
|
|
20241015,155200,128180022,299,299,299,299,0
|
|
20241015,155100,128180022,299,299,299,299,0
|
|
20241015,155000,128180022,299,299,299,299,0
|
|
20241015,154900,128180022,299,299,299,299,0
|
|
20241015,154800,128180022,299,299,299,299,0
|
|
20241015,154700,128180022,299,299,299,299,0
|
|
20241015,154600,128180022,299,299,299,299,0
|
|
20241015,154500,128180022,299,299,299,299,0
|
|
20241015,154400,128180022,299,299,299,299,0
|
|
20241015,154300,128180022,299,299,299,299,0
|
|
20241015,154200,128180022,299,299,299,299,0
|
|
20241015,154100,128180022,299,299,299,299,0
|
|
20241015,154000,128180022,299,299,299,299,0
|
|
20241015,153900,128180022,299,299,299,299,0
|
|
20241015,153800,128180022,299,299,299,299,0
|
|
20241015,153700,128180022,299,299,299,299,0
|
|
20241015,153600,128180022,299,299,299,299,0
|
|
20241015,153500,128180022,299,299,299,299,0
|
|
20241015,153400,128180022,299,299,299,299,0
|
|
20241015,153300,128180022,299,299,299,299,0
|
|
20241015,153200,128180022,299,299,299,299,0
|
|
20241015,153100,128180022,299,299,299,299,0
|
|
20241015,153000,128180022,299,299,299,299,2565
|
|
20241015,152900,127413087,299,299,299,299,0
|
|
20241015,152800,127413087,299,299,299,299,0
|
|
20241015,152700,127413087,299,299,299,299,0
|
|
20241015,152600,127413087,299,299,299,299,0
|
|
20241015,152500,127413087,299,299,299,299,0
|
|
20241015,152400,127413087,299,299,299,299,0
|
|
20241015,152300,127413087,299,299,299,299,0
|
|
20241015,152200,127413087,299,299,299,299,0
|
|
20241015,152100,127413087,299,299,299,299,0
|
|
20241015,152000,127413087,299,299,299,299,0
|
|
20241015,151900,127413087,299,299,299,299,0
|
|
20241015,151800,127413087,299,299,299,299,10
|
|
20241015,151700,127410097,299,299,299,299,6
|
|
20241015,151600,127408303,299,299,299,299,0
|
|
20241015,151500,127408303,299,299,299,299,18
|
|
20241015,151400,127402921,300,299,300,299,409
|
|
20241015,151300,127280230,299,299,299,299,371
|
|
20241015,151200,127169301,300,300,300,300,1
|
|
20241015,151100,127169001,299,299,299,299,0
|
|
20241015,151000,127169001,299,299,299,299,1462
|
|
20241015,150900,126731863,300,300,300,300,0
|
|
20241015,150800,126731863,300,300,300,300,0
|
|
20241015,150700,126731863,300,300,300,300,0
|
|
20241015,150600,126731863,300,300,300,300,0
|
|
20241015,150500,126731863,300,300,300,300,0
|
|
20241015,150400,126731863,300,300,300,300,0
|
|
20241015,150300,126731863,300,300,300,300,0
|
|
20241015,150200,126731863,300,300,300,300,0
|
|
20241015,150100,126731863,300,300,300,300,0
|
|
20241015,150000,126731863,300,300,300,300,1
|
|
20241015,145900,126731563,299,299,299,299,0
|
|
20241015,145800,126731563,299,299,299,299,0
|
|
20241015,145700,126731563,299,299,299,299,0
|
|
20241015,145600,126731563,299,299,299,299,100
|
|
20241015,145500,126701663,299,299,299,299,0
|
|
20241015,145400,126701663,299,299,299,299,0
|
|
20241015,145300,126701663,299,299,299,299,1
|
|
20241015,145200,126701364,299,299,299,299,0
|
|
20241015,145100,126701364,299,299,299,299,50
|
|
20241015,145000,126686414,299,299,299,299,0
|
|
20241015,144900,126686414,299,299,299,299,900
|
|
20241015,144800,126417314,300,300,300,300,1
|
|
20241015,144700,126417014,299,299,299,299,2853
|
|
20241015,144600,125563967,299,299,299,299,0
|
|
20241015,144500,125563967,299,299,299,299,6
|
|
20241015,144400,125562173,299,299,299,299,0
|
|
20241015,144300,125562173,299,299,299,299,15
|
|
20241015,144200,125557688,299,299,299,299,0
|
|
20241015,144100,125557688,299,299,299,299,7
|
|
20241015,144000,125555595,299,299,299,299,0
|
|
20241015,143900,125555595,299,299,299,299,0
|
|
20241015,143800,125555595,299,299,299,299,0
|
|
20241015,143700,125555595,299,299,299,299,0
|
|
20241015,143600,125555595,299,299,299,299,0
|
|
20241015,143500,125555595,299,299,299,299,0
|
|
20241015,143400,125555595,299,299,299,299,0
|
|
20241015,143300,125555595,299,299,299,299,0
|
|
20241015,143200,125555595,299,299,299,299,0
|
|
20241015,143100,125555595,299,299,299,299,0
|
|
20241015,143000,125555595,299,299,299,299,100
|
|
20241015,142900,125525695,299,299,299,299,0
|
|
20241015,142800,125525695,299,299,299,299,3
|
|
20241015,142700,125524798,299,300,300,299,10
|
|
20241015,142600,125521807,298,298,298,298,0
|
|
20241015,142500,125521807,298,298,298,298,0
|
|
20241015,142400,125521807,298,298,298,298,0
|
|
20241015,142300,125521807,298,298,298,298,0
|
|
20241015,142200,125521807,298,298,298,298,0
|
|
20241015,142100,125521807,298,299,299,298,3437
|
|
20241015,142000,124496663,299,299,299,299,0
|
|
20241015,141900,124496663,299,299,299,299,100
|
|
20241015,141800,124466763,299,299,299,299,576
|
|
20241015,141700,124294539,300,300,300,300,0
|
|
20241015,141600,124294539,300,300,300,300,0
|
|
20241015,141500,124294539,300,300,300,300,0
|
|
20241015,141400,124294539,300,300,300,300,0
|
|
20241015,141300,124294539,300,300,300,300,0
|
|
20241015,141200,124294539,300,300,300,300,0
|
|
20241015,141100,124294539,300,300,300,300,0
|
|
20241015,141000,124294539,300,300,300,300,3
|
|
20241015,140900,124293639,300,300,300,300,2
|
|
20241015,140800,124293039,300,300,300,300,0
|
|
20241015,140700,124293039,300,300,300,300,0
|
|
20241015,140600,124293039,300,300,300,300,0
|
|
20241015,140500,124293039,300,300,300,300,10
|
|
20241015,140400,124290039,299,299,299,299,2638
|
|
20241015,140300,123501277,299,299,299,299,0
|
|
20241015,140200,123501277,299,299,299,299,1
|
|
20241015,140100,123500978,299,299,299,299,0
|
|
20241015,140000,123500978,299,299,299,299,200
|
|
20241015,135900,123441178,299,299,299,299,0
|
|
20241015,135800,123441178,299,299,299,299,150
|
|
20241015,135700,123396328,299,299,299,299,0
|
|
20241015,135600,123396328,299,299,299,299,319
|
|
20241015,135500,123300947,299,299,299,299,0
|
|
20241015,135400,123300947,299,299,299,299,0
|
|
20241015,135300,123300947,299,299,299,299,0
|
|
20241015,135200,123300947,299,299,299,299,0
|
|
20241015,135100,123300947,299,299,299,299,0
|
|
20241015,135000,123300947,299,299,299,299,0
|
|
20241015,134900,123300947,299,299,299,299,0
|
|
20241015,134800,123300947,299,299,299,299,0
|
|
20241015,134700,123300947,299,299,299,299,0
|
|
20241015,134600,123300947,299,299,299,299,0
|
|
20241015,134500,123300947,299,299,299,299,0
|
|
20241015,134400,123300947,299,299,299,299,0
|
|
20241015,134300,123300947,299,299,299,299,0
|
|
20241015,134200,123300947,299,299,299,299,0
|
|
20241015,134100,123300947,299,299,299,299,0
|
|
20241015,134000,123300947,299,299,299,299,200
|
|
20241015,133900,123241147,299,299,299,299,0
|
|
20241015,133800,123241147,299,299,299,299,316
|
|
20241015,133700,123146663,299,299,299,299,0
|
|
20241015,133600,123146663,299,299,299,299,0
|
|
20241015,133500,123146663,299,299,299,299,0
|
|
20241015,133400,123146663,299,299,299,299,0
|
|
20241015,133300,123146663,299,299,299,299,0
|
|
20241015,133200,123146663,299,299,299,299,0
|
|
20241015,133100,123146663,299,299,299,299,0
|
|
20241015,133000,123146663,299,299,299,299,0
|
|
20241015,132900,123146663,299,299,299,299,190
|
|
20241015,132800,123089853,299,299,299,299,0
|
|
20241015,132700,123089853,299,299,299,299,0
|
|
20241015,132600,123089853,299,299,299,299,1
|
|
20241015,132500,123089554,299,299,299,299,0
|
|
20241015,132400,123089554,299,299,299,299,4
|
|
20241015,132300,123088358,299,299,299,299,0
|
|
20241015,132200,123088358,299,299,299,299,1
|
|
20241015,132100,123088059,299,299,299,299,6000
|
|
20241015,132000,121294059,299,299,299,299,0
|
|
20241015,131900,121294059,299,299,299,299,12730
|
|
20241015,131800,117487789,299,299,299,299,40
|
|
20241015,131700,117475829,299,299,299,299,1057
|
|
20241015,131600,117159786,299,299,299,299,905
|
|
20241015,131500,116889191,299,299,299,299,6846
|
|
20241015,131400,114842237,299,299,299,299,0
|
|
20241015,131300,114842237,299,299,299,299,0
|
|
20241015,131200,114842237,299,299,299,299,0
|
|
20241015,131100,114842237,299,299,299,299,0
|
|
20241015,131000,114842237,299,299,299,299,0
|
|
20241015,130900,114842237,299,299,299,299,1000
|
|
20241015,130800,114543237,300,300,300,300,0
|
|
20241015,130700,114543237,300,300,300,300,0
|
|
20241015,130600,114543237,300,300,300,300,0
|
|
20241015,130500,114543237,300,300,300,300,0
|
|
20241015,130400,114543237,300,300,300,300,38
|
|
20241015,130300,114531837,300,300,300,300,0
|
|
20241015,130200,114531837,300,300,300,300,1
|
|
20241015,130100,114531537,299,299,299,299,0
|
|
20241015,130000,114531537,299,299,299,299,0
|
|
20241015,125900,114531537,299,299,299,299,0
|
|
20241015,125800,114531537,299,299,299,299,0
|
|
20241015,125700,114531537,299,299,299,299,0
|
|
20241015,125600,114531537,299,299,299,299,0
|
|
20241015,125500,114531537,299,299,299,299,224
|
|
20241015,125400,114464561,299,299,299,299,0
|
|
20241015,125300,114464561,299,299,299,299,0
|
|
20241015,125200,114464561,299,299,299,299,0
|
|
20241015,125100,114464561,299,299,299,299,0
|
|
20241015,125000,114464561,299,299,299,299,0
|
|
20241015,124900,114464561,299,299,299,299,0
|
|
20241015,124800,114464561,299,299,299,299,450
|
|
20241015,124700,114330011,299,299,299,299,0
|
|
20241015,124600,114330011,299,299,299,299,0
|
|
20241015,124500,114330011,299,300,300,299,14653
|
|
20241015,124400,109941497,302,302,302,302,1166
|
|
20241015,124300,109589365,302,302,302,302,0
|
|
20241015,124200,109589365,302,302,302,302,0
|
|
20241015,124100,109589365,302,302,302,302,0
|
|
20241015,124000,109589365,302,302,302,302,0
|
|
20241015,123900,109589365,302,302,302,302,0
|
|
20241015,123800,109589365,302,301,302,301,2
|
|
20241015,123700,109588762,301,301,301,301,0
|
|
20241015,123600,109588762,301,301,301,301,0
|
|
20241015,123500,109588762,301,301,301,301,2
|
|
20241015,123400,109588160,301,301,301,301,0
|
|
20241015,123300,109588160,301,301,301,301,0
|
|
20241015,123200,109588160,301,301,301,301,0
|
|
20241015,123100,109588160,301,301,301,301,0
|
|
20241015,123000,109588160,301,301,301,301,0
|
|
20241015,122900,109588160,301,301,301,301,0
|
|
20241015,122800,109588160,301,301,301,301,0
|
|
20241015,122700,109588160,301,301,301,301,59
|
|
20241015,122600,109570401,301,301,301,301,0
|
|
20241015,122500,109570401,301,301,301,301,0
|
|
20241015,122400,109570401,301,301,301,301,2001
|
|
20241015,122300,108968100,301,301,301,301,0
|
|
20241015,122200,108968100,301,301,301,301,0
|
|
20241015,122100,108968100,301,301,301,301,100
|
|
20241015,122000,108938000,301,301,301,301,0
|
|
20241015,121900,108938000,301,301,301,301,160
|
|
20241015,121800,108889840,301,301,301,301,0
|
|
20241015,121700,108889840,301,301,301,301,0
|
|
20241015,121600,108889840,301,301,301,301,0
|
|
20241015,121500,108889840,301,301,301,301,0
|
|
20241015,121400,108889840,301,301,301,301,1017
|
|
20241015,121300,108583723,301,301,301,301,0
|
|
20241015,121200,108583723,301,301,301,301,0
|
|
20241015,121100,108583723,301,301,301,301,450
|
|
20241015,121000,108448273,301,301,301,301,0
|
|
20241015,120900,108448273,301,301,301,301,0
|
|
20241015,120800,108448273,301,301,301,301,0
|
|
20241015,120700,108448273,301,301,301,301,0
|
|
20241015,120600,108448273,301,301,301,301,0
|
|
20241015,120500,108448273,301,301,301,301,0
|
|
20241015,120400,108448273,301,301,301,301,0
|
|
20241015,120300,108448273,301,301,301,301,100
|
|
20241015,120200,108418173,301,301,301,301,0
|
|
20241015,120100,108418173,301,301,301,301,0
|
|
20241015,120000,108418173,301,301,301,301,0
|
|
20241015,115900,108418173,301,301,301,301,0
|
|
20241015,115800,108418173,301,301,301,301,0
|
|
20241015,115700,108418173,301,301,301,301,5
|
|
20241015,115600,108416668,301,301,301,301,0
|
|
20241015,115500,108416668,301,301,301,301,0
|
|
20241015,115400,108416668,301,301,301,301,0
|
|
20241015,115300,108416668,301,301,301,301,26
|
|
20241015,115200,108408842,301,301,301,301,0
|
|
20241015,115100,108408842,301,301,301,301,1
|
|
20241015,115000,108408541,301,301,301,301,0
|
|
20241015,114900,108408541,301,301,301,301,0
|
|
20241015,114800,108408541,301,301,301,301,0
|
|
20241015,114700,108408541,301,301,301,301,0
|
|
20241015,114600,108408541,301,301,301,301,0
|
|
20241015,114500,108408541,301,301,301,301,0
|
|
20241015,114400,108408541,301,301,301,301,0
|
|
20241015,114300,108408541,301,301,301,301,0
|
|
20241015,114200,108408541,301,301,301,301,0
|
|
20241015,114100,108408541,301,301,301,301,0
|
|
20241015,114000,108408541,301,301,301,301,0
|
|
20241015,113900,108408541,301,301,301,301,0
|
|
20241015,113800,108408541,301,301,301,301,0
|
|
20241015,113700,108408541,301,301,301,301,0
|
|
20241015,113600,108408541,301,301,301,301,0
|
|
20241015,113500,108408541,301,300,301,300,3736
|
|
20241015,113400,107287739,300,300,300,300,1
|
|
20241015,113300,107287439,299,299,299,299,0
|
|
20241015,113200,107287439,299,299,299,299,0
|
|
20241015,113100,107287439,299,299,299,299,1
|
|
20241015,113000,107287140,300,300,300,300,2
|
|
20241015,112900,107286540,300,300,300,300,0
|
|
20241015,112800,107286540,300,300,300,300,0
|
|
20241015,112700,107286540,300,300,300,300,1
|
|
20241015,112600,107286240,300,300,300,300,0
|
|
20241015,112500,107286240,300,300,300,300,0
|
|
20241015,112400,107286240,300,300,300,300,0
|
|
20241015,112300,107286240,300,300,300,300,0
|
|
20241015,112200,107286240,300,300,300,300,0
|
|
20241015,112100,107286240,300,300,300,300,0
|
|
20241015,112000,107286240,300,300,300,300,0
|
|
20241015,111900,107286240,300,300,300,300,1
|
|
20241015,111800,107285940,300,300,300,300,0
|
|
20241015,111700,107285940,300,300,300,300,0
|
|
20241015,111600,107285940,300,300,300,300,100
|
|
20241015,111500,107255940,300,300,300,300,20
|
|
20241015,111400,107249940,300,300,300,300,0
|
|
20241015,111300,107249940,300,300,300,300,0
|
|
20241015,111200,107249940,300,300,300,300,0
|
|
20241015,111100,107249940,300,300,300,300,0
|
|
20241015,111000,107249940,300,300,300,300,1
|
|
20241015,110900,107249640,300,300,300,300,0
|
|
20241015,110800,107249640,300,300,300,300,0
|
|
20241015,110700,107249640,300,299,300,299,130
|
|
20241015,110600,107210760,299,299,299,299,0
|
|
20241015,110500,107210760,299,300,300,299,1419
|
|
20241015,110400,106785739,300,300,300,300,0
|
|
20241015,110300,106785739,300,300,300,300,408
|
|
20241015,110200,106663339,300,300,300,300,0
|
|
20241015,110100,106663339,300,300,300,300,0
|
|
20241015,110000,106663339,300,300,300,300,29
|
|
20241015,105900,106654639,301,301,301,301,0
|
|
20241015,105800,106654639,301,301,301,301,0
|
|
20241015,105700,106654639,301,301,301,301,7229
|
|
20241015,105600,104478710,300,300,300,300,1371
|
|
20241015,105500,104067410,300,300,300,300,0
|
|
20241015,105400,104067410,300,300,300,300,1738
|
|
20241015,105300,103546010,301,301,301,301,0
|
|
20241015,105200,103546010,301,300,301,300,109
|
|
20241015,105100,103513301,300,300,300,300,1
|
|
20241015,105000,103513001,300,300,300,299,1188
|
|
20241015,104900,103156741,299,300,300,299,23879
|
|
20241015,104800,96008351,300,302,302,300,8768
|
|
20241015,104700,93371448,304,304,304,304,0
|
|
20241015,104600,93371448,304,302,304,302,419
|
|
20241015,104500,93244908,302,302,302,302,1
|
|
20241015,104400,93244606,304,304,304,304,0
|
|
20241015,104300,93244606,304,303,304,302,5264
|
|
20241015,104200,91653873,304,303,304,303,599
|
|
20241015,104100,91472375,303,303,304,303,64
|
|
20241015,104000,91452931,304,305,305,304,4227
|
|
20241015,103900,90165244,305,305,305,305,50
|
|
20241015,103800,90149994,305,304,305,304,1034
|
|
20241015,103700,89835188,304,305,305,304,2160
|
|
20241015,103600,89178488,305,305,305,305,0
|
|
20241015,103500,89178488,305,305,305,305,52
|
|
20241015,103400,89162628,304,306,306,304,20912
|
|
20241015,103300,82805378,306,306,306,306,1000
|
|
20241015,103200,82499378,306,305,309,304,25651
|
|
20241015,103100,74671672,306,309,309,306,3595
|
|
20241015,103000,73570399,310,305,310,305,8586
|
|
20241015,102900,70944981,304,306,312,304,29501
|
|
20241015,102800,61892903,306,307,312,306,28145
|
|
20241015,102700,53161074,307,300,315,300,118988
|
|
20241015,102600,16716378,300,300,300,300,0
|
|
20241015,102500,16716378,300,300,300,300,0
|
|
20241015,102400,16716378,300,300,300,300,0
|
|
20241015,102300,16716378,300,300,300,300,0
|
|
20241015,102200,16716378,300,300,300,300,0
|
|
20241015,102100,16716378,300,300,300,300,0
|
|
20241015,102000,16716378,300,300,300,300,20
|
|
20241015,101900,16710378,301,301,301,301,0
|
|
20241015,101800,16710378,301,301,301,301,0
|
|
20241015,101700,16710378,301,301,301,301,1754
|
|
20241015,101600,16182424,301,300,301,300,1059
|
|
20241015,101500,15864723,300,300,300,300,700
|
|
20241015,101400,15654723,300,300,300,300,1
|
|
20241015,101300,15654423,298,298,298,298,0
|
|
20241015,101200,15654423,298,298,298,298,0
|
|
20241015,101100,15654423,298,298,298,298,0
|
|
20241015,101000,15654423,298,299,299,298,9000
|
|
20241015,100900,12972281,299,299,299,299,2000
|
|
20241015,100800,12374281,299,299,299,299,0
|
|
20241015,100700,12374281,299,299,299,299,0
|
|
20241015,100600,12374281,299,299,299,299,5354
|
|
20241015,100500,10773435,300,302,302,300,974
|
|
20241015,100400,10480820,302,302,302,302,1
|
|
20241015,100300,10480518,302,302,302,302,26
|
|
20241015,100200,10472666,302,302,302,302,0
|
|
20241015,100100,10472666,302,302,302,302,52
|
|
20241015,100000,10456962,301,301,301,301,712
|
|
20241015,095900,10242650,301,301,301,301,348
|
|
20241015,095800,10137902,301,301,301,301,0
|
|
20241015,095700,10137902,301,301,301,301,347
|
|
20241015,095600,10033455,301,301,301,301,134
|
|
20241015,095500,9993121,301,301,301,301,40
|
|
20241015,095400,9981081,301,301,301,301,805
|
|
20241015,095300,9738776,301,301,301,301,0
|
|
20241015,095200,9738776,301,301,301,301,10
|
|
20241015,095100,9735766,301,301,301,301,0
|
|
20241015,095000,9735766,301,301,301,301,0
|
|
20241015,094900,9735766,301,301,301,301,0
|
|
20241015,094800,9735766,301,301,301,301,20
|
|
20241015,094700,9729746,302,302,302,302,0
|
|
20241015,094600,9729746,302,302,302,302,0
|
|
20241015,094500,9729746,302,303,303,302,700
|
|
20241015,094400,9517846,303,302,303,302,9757
|
|
20241015,094300,6562475,303,303,303,303,0
|
|
20241015,094200,6562475,303,303,303,303,736
|
|
20241015,094100,6339467,303,301,303,301,1021
|
|
20241015,094000,6031140,300,300,300,300,0
|
|
20241015,093900,6031140,300,300,300,300,0
|
|
20241015,093800,6031140,300,300,300,300,0
|
|
20241015,093700,6031140,300,300,300,300,0
|
|
20241015,093600,6031140,300,300,300,300,0
|
|
20241015,093500,6031140,300,300,300,300,0
|
|
20241015,093400,6031140,300,300,300,300,358
|
|
20241015,093300,5923740,301,301,301,301,0
|
|
20241015,093200,5923740,301,301,301,301,1674
|
|
20241015,093100,5419866,301,301,301,301,1317
|
|
20241015,093000,5023449,301,301,301,301,0
|
|
20241015,092900,5023449,301,301,301,301,5
|
|
20241015,092800,5021944,300,300,300,300,400
|
|
20241015,092700,4901944,300,300,300,300,0
|
|
20241015,092600,4901944,300,300,300,300,0
|
|
20241015,092500,4901944,300,300,300,300,3520
|
|
20241015,092400,3845944,303,303,303,303,0
|
|
20241015,092300,3845944,303,303,303,303,0
|
|
20241015,092200,3845944,303,303,303,303,0
|
|
20241015,092100,3845944,303,303,303,303,0
|
|
20241015,092000,3845944,303,303,303,303,0
|
|
20241015,091900,3845944,303,302,303,302,200
|
|
20241015,091800,3785517,302,302,302,302,3516
|
|
20241015,091700,2723685,301,301,301,301,8
|
|
20241015,091600,2721277,301,301,301,301,3131
|
|
20241015,091500,1778846,302,302,302,302,0
|
|
20241015,091400,1778846,302,299,302,299,200
|
|
20241015,091300,1718983,299,299,299,299,5
|
|
20241015,091200,1717488,298,298,298,298,0
|
|
20241015,091100,1717488,298,300,300,298,1226
|
|
20241015,091000,1351596,301,301,301,301,0
|
|
20241015,090900,1351596,301,301,301,301,0
|
|
20241015,090800,1351596,301,301,301,301,5
|
|
20241015,090700,1350091,302,302,302,302,0
|
|
20241015,090600,1350091,302,301,302,301,10
|
|
20241015,090500,1347078,302,300,302,300,212
|
|
20241015,090400,1283204,300,300,300,300,0
|
|
20241015,090300,1283204,300,300,300,300,8
|
|
20241015,090200,1280804,298,298,298,298,0
|
|
20241015,090100,1280804,298,298,298,298,0
|
|
20241015,090000,1280804,298,298,298,298,4298
|