630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192700,199087446,322,322,322,322,5005
|
|
20241018,192600,199087446,322,322,322,322,0
|
|
20241018,192500,199087446,322,322,322,322,0
|
|
20241018,192400,199087446,322,322,322,322,0
|
|
20241018,192300,199087446,322,322,322,322,0
|
|
20241018,192200,199087446,322,322,322,322,0
|
|
20241018,192100,199087446,322,322,322,322,0
|
|
20241018,192000,199087446,322,322,322,322,0
|
|
20241018,191900,199087446,322,322,322,322,0
|
|
20241018,191800,199087446,322,322,322,322,0
|
|
20241018,191700,199087446,322,322,322,322,0
|
|
20241018,191600,199087446,322,322,322,322,0
|
|
20241018,191500,199087446,322,322,322,322,0
|
|
20241018,191400,199087446,322,322,322,322,0
|
|
20241018,191300,199087446,322,322,322,322,0
|
|
20241018,191200,199087446,322,322,322,322,0
|
|
20241018,191100,199087446,322,322,322,322,0
|
|
20241018,191000,199087446,322,322,322,322,0
|
|
20241018,190900,199087446,322,322,322,322,0
|
|
20241018,190800,199087446,322,322,322,322,0
|
|
20241018,190700,199087446,322,322,322,322,0
|
|
20241018,190600,199087446,322,322,322,322,0
|
|
20241018,190500,199087446,322,322,322,322,0
|
|
20241018,190400,199087446,322,322,322,322,0
|
|
20241018,190300,199087446,322,322,322,322,0
|
|
20241018,190200,199087446,322,322,322,322,0
|
|
20241018,190100,199087446,322,322,322,322,0
|
|
20241018,190000,199087446,322,322,322,322,0
|
|
20241018,185900,199087446,322,322,322,322,0
|
|
20241018,185800,199087446,322,322,322,322,0
|
|
20241018,185700,199087446,322,322,322,322,5005
|
|
20241018,185600,199087446,322,322,322,322,0
|
|
20241018,185500,199087446,322,322,322,322,0
|
|
20241018,185400,199087446,322,322,322,322,0
|
|
20241018,185300,199087446,322,322,322,322,0
|
|
20241018,185200,199087446,322,322,322,322,0
|
|
20241018,185100,199087446,322,322,322,322,0
|
|
20241018,185000,199087446,322,322,322,322,0
|
|
20241018,184900,199087446,322,322,322,322,0
|
|
20241018,184800,199087446,322,322,322,322,0
|
|
20241018,184700,199087446,322,322,322,322,0
|
|
20241018,184600,199087446,322,322,322,322,0
|
|
20241018,184500,199087446,322,322,322,322,0
|
|
20241018,184400,199087446,322,322,322,322,0
|
|
20241018,184300,199087446,322,322,322,322,0
|
|
20241018,184200,199087446,322,322,322,322,0
|
|
20241018,184100,199087446,322,322,322,322,0
|
|
20241018,184000,199087446,322,322,322,322,0
|
|
20241018,183900,199087446,322,322,322,322,0
|
|
20241018,183800,199087446,322,322,322,322,0
|
|
20241018,183700,199087446,322,322,322,322,0
|
|
20241018,183600,199087446,322,322,322,322,0
|
|
20241018,183500,199087446,322,322,322,322,0
|
|
20241018,183400,199087446,322,322,322,322,0
|
|
20241018,183300,199087446,322,322,322,322,0
|
|
20241018,183200,199087446,322,322,322,322,0
|
|
20241018,183100,199087446,322,322,322,322,0
|
|
20241018,183000,199087446,322,322,322,322,0
|
|
20241018,182900,199087446,322,322,322,322,0
|
|
20241018,182800,199087446,322,322,322,322,0
|
|
20241018,182700,199087446,322,322,322,322,5005
|
|
20241018,182600,199087446,322,322,322,322,0
|
|
20241018,182500,199087446,322,322,322,322,0
|
|
20241018,182400,199087446,322,322,322,322,0
|
|
20241018,182300,199087446,322,322,322,322,0
|
|
20241018,182200,199087446,322,322,322,322,0
|
|
20241018,182100,199087446,322,322,322,322,0
|
|
20241018,182000,199087446,322,322,322,322,0
|
|
20241018,181900,199087446,322,322,322,322,0
|
|
20241018,181800,199087446,322,322,322,322,0
|
|
20241018,181700,199087446,322,322,322,322,0
|
|
20241018,181600,199087446,322,322,322,322,0
|
|
20241018,181500,199087446,322,322,322,322,0
|
|
20241018,181400,199087446,322,322,322,322,0
|
|
20241018,181300,199087446,322,322,322,322,0
|
|
20241018,181200,199087446,322,322,322,322,0
|
|
20241018,181100,199087446,322,322,322,322,0
|
|
20241018,181000,199087446,322,322,322,322,0
|
|
20241018,180900,199087446,322,322,322,322,0
|
|
20241018,180800,199087446,322,322,322,322,0
|
|
20241018,180700,199087446,322,322,322,322,0
|
|
20241018,180600,199087446,322,322,322,322,0
|
|
20241018,180500,199087446,322,322,322,322,0
|
|
20241018,180400,199087446,322,322,322,322,0
|
|
20241018,180300,199087446,322,322,322,322,0
|
|
20241018,180200,199087446,322,322,322,322,0
|
|
20241018,180100,199087446,322,322,322,322,0
|
|
20241018,180000,199087446,322,322,322,322,0
|
|
20241018,175900,199087446,322,322,322,322,0
|
|
20241018,175800,199087446,322,322,322,322,0
|
|
20241018,175700,199087446,322,322,322,322,5005
|
|
20241018,175600,199087446,322,322,322,322,0
|
|
20241018,175500,199087446,322,322,322,322,0
|
|
20241018,175400,199087446,322,322,322,322,0
|
|
20241018,175300,199087446,322,322,322,322,0
|
|
20241018,175200,199087446,322,322,322,322,0
|
|
20241018,175100,199087446,322,322,322,322,0
|
|
20241018,175000,199087446,322,322,322,322,0
|
|
20241018,174900,199087446,322,322,322,322,0
|
|
20241018,174800,199087446,322,322,322,322,0
|
|
20241018,174700,199087446,322,322,322,322,0
|
|
20241018,174600,199087446,322,322,322,322,0
|
|
20241018,174500,199087446,322,322,322,322,0
|
|
20241018,174400,199087446,322,322,322,322,0
|
|
20241018,174300,199087446,322,322,322,322,0
|
|
20241018,174200,199087446,322,322,322,322,0
|
|
20241018,174100,199087446,322,322,322,322,0
|
|
20241018,174000,199087446,322,322,322,322,0
|
|
20241018,173900,199087446,322,322,322,322,0
|
|
20241018,173800,199087446,322,322,322,322,0
|
|
20241018,173700,199087446,322,322,322,322,0
|
|
20241018,173600,199087446,322,322,322,322,0
|
|
20241018,173500,199087446,322,322,322,322,0
|
|
20241018,173400,199087446,322,322,322,322,0
|
|
20241018,173300,199087446,322,322,322,322,0
|
|
20241018,173200,199087446,322,322,322,322,0
|
|
20241018,173100,199087446,322,322,322,322,0
|
|
20241018,173000,199087446,322,322,322,322,0
|
|
20241018,172900,199087446,322,322,322,322,0
|
|
20241018,172800,199087446,322,322,322,322,0
|
|
20241018,172700,199087446,322,322,322,322,5005
|
|
20241018,172600,199087446,322,322,322,322,0
|
|
20241018,172500,199087446,322,322,322,322,0
|
|
20241018,172400,199087446,322,322,322,322,0
|
|
20241018,172300,199087446,322,322,322,322,0
|
|
20241018,172200,199087446,322,322,322,322,0
|
|
20241018,172100,199087446,322,322,322,322,0
|
|
20241018,172000,199087446,322,322,322,322,0
|
|
20241018,171900,199087446,322,322,322,322,0
|
|
20241018,171800,199087446,322,322,322,322,0
|
|
20241018,171700,199087446,322,322,322,322,0
|
|
20241018,171600,199087446,322,322,322,322,0
|
|
20241018,171500,199087446,322,322,322,322,0
|
|
20241018,171400,199087446,322,322,322,322,0
|
|
20241018,171300,199087446,322,322,322,322,0
|
|
20241018,171200,199087446,322,322,322,322,0
|
|
20241018,171100,199087446,322,322,322,322,0
|
|
20241018,171000,199087446,322,322,322,322,0
|
|
20241018,170900,199087446,322,322,322,322,0
|
|
20241018,170800,199087446,322,322,322,322,0
|
|
20241018,170700,199087446,322,322,322,322,0
|
|
20241018,170600,199087446,322,322,322,322,0
|
|
20241018,170500,199087446,322,322,322,322,0
|
|
20241018,170400,199087446,322,322,322,322,0
|
|
20241018,170300,199087446,322,322,322,322,0
|
|
20241018,170200,199087446,322,322,322,322,0
|
|
20241018,170100,199087446,322,322,322,322,0
|
|
20241018,170000,199087446,322,322,322,322,0
|
|
20241018,165900,199087446,322,322,322,322,0
|
|
20241018,165800,199087446,322,322,322,322,0
|
|
20241018,165700,199087446,322,322,322,322,5005
|
|
20241018,165600,199087446,322,322,322,322,0
|
|
20241018,165500,199087446,322,322,322,322,0
|
|
20241018,165400,199087446,322,322,322,322,0
|
|
20241018,165300,199087446,322,322,322,322,0
|
|
20241018,165200,199087446,322,322,322,322,0
|
|
20241018,165100,199087446,322,322,322,322,0
|
|
20241018,165000,199087446,322,322,322,322,0
|
|
20241018,164900,199087446,322,322,322,322,0
|
|
20241018,164800,199087446,322,322,322,322,0
|
|
20241018,164700,199087446,322,322,322,322,0
|
|
20241018,164600,199087446,322,322,322,322,0
|
|
20241018,164500,199087446,322,322,322,322,0
|
|
20241018,164400,199087446,322,322,322,322,0
|
|
20241018,164300,199087446,322,322,322,322,0
|
|
20241018,164200,199087446,322,322,322,322,0
|
|
20241018,164100,199087446,322,322,322,322,0
|
|
20241018,164000,199087446,322,322,322,322,0
|
|
20241018,163900,199087446,322,322,322,322,0
|
|
20241018,163800,199087446,322,322,322,322,0
|
|
20241018,163700,199087446,322,322,322,322,0
|
|
20241018,163600,199087446,322,322,322,322,0
|
|
20241018,163500,199087446,322,322,322,322,0
|
|
20241018,163400,199087446,322,322,322,322,0
|
|
20241018,163300,199087446,322,322,322,322,0
|
|
20241018,163200,199087446,322,322,322,322,0
|
|
20241018,163100,199087446,322,322,322,322,0
|
|
20241018,163000,199087446,322,322,322,322,0
|
|
20241018,162900,199087446,322,322,322,322,0
|
|
20241018,162800,199087446,322,322,322,322,0
|
|
20241018,162700,199087446,322,322,322,322,5005
|
|
20241018,162600,199087446,322,322,322,322,0
|
|
20241018,162500,199087446,322,322,322,322,0
|
|
20241018,162400,199087446,322,322,322,322,0
|
|
20241018,162300,199087446,322,322,322,322,0
|
|
20241018,162200,199087446,322,322,322,322,0
|
|
20241018,162100,199087446,322,322,322,322,0
|
|
20241018,162000,199087446,322,322,322,322,0
|
|
20241018,161900,199087446,322,322,322,322,0
|
|
20241018,161800,199087446,322,322,322,322,0
|
|
20241018,161700,199087446,322,322,322,322,0
|
|
20241018,161600,199087446,322,322,322,322,0
|
|
20241018,161500,199087446,322,322,322,322,0
|
|
20241018,161400,199087446,322,322,322,322,0
|
|
20241018,161300,199087446,322,322,322,322,0
|
|
20241018,161200,199087446,322,322,322,322,0
|
|
20241018,161100,199087446,322,322,322,322,0
|
|
20241018,161000,199087446,322,322,322,322,0
|
|
20241018,160900,199087446,322,322,322,322,0
|
|
20241018,160800,199087446,322,322,322,322,0
|
|
20241018,160700,199087446,322,322,322,322,0
|
|
20241018,160600,199087446,322,322,322,322,0
|
|
20241018,160500,199087446,322,322,322,322,0
|
|
20241018,160400,199087446,322,322,322,322,0
|
|
20241018,160300,199087446,322,322,322,322,0
|
|
20241018,160200,199087446,322,322,322,322,0
|
|
20241018,160100,199087446,322,322,322,322,0
|
|
20241018,160000,199087446,322,322,322,322,0
|
|
20241018,155900,199087446,322,322,322,322,0
|
|
20241018,155800,199087446,322,322,322,322,0
|
|
20241018,155700,199087446,322,322,322,322,5005
|
|
20241018,155600,199087446,322,322,322,322,0
|
|
20241018,155500,199087446,322,322,322,322,0
|
|
20241018,155400,199087446,322,322,322,322,0
|
|
20241018,155300,199087446,322,322,322,322,0
|
|
20241018,155200,199087446,322,322,322,322,0
|
|
20241018,155100,199087446,322,322,322,322,0
|
|
20241018,155000,199087446,322,322,322,322,0
|
|
20241018,154900,199087446,322,322,322,322,0
|
|
20241018,154800,199087446,322,322,322,322,0
|
|
20241018,154700,199087446,322,322,322,322,0
|
|
20241018,154600,199087446,322,322,322,322,0
|
|
20241018,154500,199087446,322,322,322,322,0
|
|
20241018,154400,199087446,322,322,322,322,0
|
|
20241018,154300,199087446,322,322,322,322,0
|
|
20241018,154200,199087446,322,322,322,322,0
|
|
20241018,154100,199087446,322,322,322,322,0
|
|
20241018,154000,199087446,322,322,322,322,0
|
|
20241018,153900,199087446,322,322,322,322,0
|
|
20241018,153800,199087446,322,322,322,322,0
|
|
20241018,153700,199087446,322,322,322,322,0
|
|
20241018,153600,199087446,322,322,322,322,0
|
|
20241018,153500,199087446,322,322,322,322,0
|
|
20241018,153400,199087446,322,322,322,322,0
|
|
20241018,153300,199087446,322,322,322,322,0
|
|
20241018,153200,199087446,322,322,322,322,0
|
|
20241018,153100,199087446,322,322,322,322,0
|
|
20241018,153000,199087446,322,322,322,322,5005
|
|
20241018,152900,197475836,318,318,318,318,0
|
|
20241018,152800,197475836,318,318,318,318,0
|
|
20241018,152700,197475836,318,318,318,318,0
|
|
20241018,152600,197475836,318,318,318,318,0
|
|
20241018,152500,197475836,318,318,318,318,0
|
|
20241018,152400,197475836,318,318,318,318,0
|
|
20241018,152300,197475836,318,318,318,318,0
|
|
20241018,152200,197475836,318,318,318,318,0
|
|
20241018,152100,197475836,318,318,318,318,0
|
|
20241018,152000,197475836,318,318,318,318,0
|
|
20241018,151900,197475836,318,319,319,318,7604
|
|
20241018,151800,195057065,319,318,319,318,5357
|
|
20241018,151700,193351791,319,319,319,319,1121
|
|
20241018,151600,192994192,319,319,319,319,812
|
|
20241018,151500,192735164,319,319,319,319,2925
|
|
20241018,151400,191802089,319,319,319,318,1677
|
|
20241018,151300,191268126,319,319,319,319,12873
|
|
20241018,151200,187161639,319,320,320,319,28592
|
|
20241018,151100,178031202,320,320,320,320,0
|
|
20241018,151000,178031202,320,321,321,320,4514
|
|
20241018,150900,176586221,322,322,322,322,0
|
|
20241018,150800,176586221,322,322,322,322,500
|
|
20241018,150700,176425221,322,321,322,321,1005
|
|
20241018,150600,176101612,322,320,322,320,2
|
|
20241018,150500,176100970,323,320,323,320,2680
|
|
20241018,150400,175243367,323,322,323,320,7001
|
|
20241018,150300,172997828,323,323,323,323,9
|
|
20241018,150200,172994921,322,322,322,322,0
|
|
20241018,150100,172994921,322,322,322,322,0
|
|
20241018,150000,172994921,322,322,322,322,846
|
|
20241018,145900,172722509,323,323,323,323,0
|
|
20241018,145800,172722509,323,323,323,323,0
|
|
20241018,145700,172722509,323,323,323,323,217
|
|
20241018,145600,172652418,323,322,323,322,4438
|
|
20241018,145500,171223381,322,322,322,322,3
|
|
20241018,145400,171222415,322,321,322,321,3367
|
|
20241018,145300,170141600,321,321,321,321,11
|
|
20241018,145200,170138069,320,320,320,320,0
|
|
20241018,145100,170138069,320,320,320,320,0
|
|
20241018,145000,170138069,320,320,320,320,0
|
|
20241018,144900,170138069,320,321,321,320,905
|
|
20241018,144800,169848433,322,322,322,322,0
|
|
20241018,144700,169848433,322,322,322,322,0
|
|
20241018,144600,169848433,322,322,322,322,0
|
|
20241018,144500,169848433,322,322,322,322,0
|
|
20241018,144400,169848433,322,321,322,320,816
|
|
20241018,144300,169587191,321,322,322,321,38
|
|
20241018,144200,169574987,321,321,321,321,365
|
|
20241018,144100,169457822,322,322,322,322,1
|
|
20241018,144000,169457500,321,321,321,321,145
|
|
20241018,143900,169410955,321,322,322,321,2
|
|
20241018,143800,169410312,322,322,322,322,3
|
|
20241018,143700,169409346,322,322,322,322,0
|
|
20241018,143600,169409346,322,321,322,321,1502
|
|
20241018,143500,168927202,321,321,321,321,0
|
|
20241018,143400,168927202,321,321,321,321,2430
|
|
20241018,143300,168147172,320,320,320,320,15
|
|
20241018,143200,168142372,320,320,320,320,1
|
|
20241018,143100,168142052,320,320,320,320,891
|
|
20241018,143000,167856932,320,320,320,320,0
|
|
20241018,142900,167856932,320,320,320,320,0
|
|
20241018,142800,167856932,320,320,320,320,30
|
|
20241018,142700,167847332,320,320,320,320,0
|
|
20241018,142600,167847332,320,319,320,319,4
|
|
20241018,142500,167846054,320,320,320,320,3
|
|
20241018,142400,167845094,319,320,320,319,356
|
|
20241018,142300,167731175,319,319,319,319,0
|
|
20241018,142200,167731175,319,319,319,319,0
|
|
20241018,142100,167731175,319,319,319,319,701
|
|
20241018,142000,167507556,320,320,320,320,0
|
|
20241018,141900,167507556,320,320,320,320,0
|
|
20241018,141800,167507556,320,320,320,320,0
|
|
20241018,141700,167507556,320,320,320,320,6
|
|
20241018,141600,167505636,320,320,320,320,0
|
|
20241018,141500,167505636,320,320,320,320,0
|
|
20241018,141400,167505636,320,320,320,320,0
|
|
20241018,141300,167505636,320,320,320,320,0
|
|
20241018,141200,167505636,320,320,320,320,5
|
|
20241018,141100,167504036,319,319,319,319,0
|
|
20241018,141000,167504036,319,319,319,319,1
|
|
20241018,140900,167503717,319,319,319,319,0
|
|
20241018,140800,167503717,319,319,319,319,0
|
|
20241018,140700,167503717,319,319,319,319,1
|
|
20241018,140600,167503398,319,318,319,318,362
|
|
20241018,140500,167387921,318,318,318,318,0
|
|
20241018,140400,167387921,318,318,318,318,0
|
|
20241018,140300,167387921,318,318,318,318,5001
|
|
20241018,140200,165797603,318,318,318,318,0
|
|
20241018,140100,165797603,318,318,318,318,0
|
|
20241018,140000,165797603,318,318,318,318,0
|
|
20241018,135900,165797603,318,318,318,318,0
|
|
20241018,135800,165797603,318,318,318,318,0
|
|
20241018,135700,165797603,318,318,318,318,0
|
|
20241018,135600,165797603,318,318,318,318,1
|
|
20241018,135500,165797285,318,318,318,318,1
|
|
20241018,135400,165796967,318,318,318,318,0
|
|
20241018,135300,165796967,318,318,318,318,3
|
|
20241018,135200,165796013,318,318,318,318,0
|
|
20241018,135100,165796013,318,318,318,318,3998
|
|
20241018,135000,164524649,317,317,317,317,0
|
|
20241018,134900,164524649,317,317,317,317,0
|
|
20241018,134800,164524649,317,317,317,317,0
|
|
20241018,134700,164524649,317,317,317,317,0
|
|
20241018,134600,164524649,317,318,318,317,600
|
|
20241018,134500,164333949,317,317,317,317,115
|
|
20241018,134400,164297494,317,317,317,317,0
|
|
20241018,134300,164297494,317,317,317,317,0
|
|
20241018,134200,164297494,317,317,317,317,0
|
|
20241018,134100,164297494,317,317,317,317,1
|
|
20241018,134000,164297177,317,317,317,317,0
|
|
20241018,133900,164297177,317,317,317,317,0
|
|
20241018,133800,164297177,317,317,317,317,0
|
|
20241018,133700,164297177,317,317,317,317,0
|
|
20241018,133600,164297177,317,317,317,317,1
|
|
20241018,133500,164296860,317,317,317,317,0
|
|
20241018,133400,164296860,317,317,317,317,0
|
|
20241018,133300,164296860,317,317,317,317,0
|
|
20241018,133200,164296860,317,317,317,317,119
|
|
20241018,133100,164259137,317,318,318,317,63
|
|
20241018,133000,164239104,318,317,318,317,1543
|
|
20241018,132900,163749911,317,317,317,317,605
|
|
20241018,132800,163558126,317,317,317,317,50
|
|
20241018,132700,163542276,318,318,318,318,0
|
|
20241018,132600,163542276,318,318,318,318,0
|
|
20241018,132500,163542276,318,318,318,318,0
|
|
20241018,132400,163542276,318,318,318,318,0
|
|
20241018,132300,163542276,318,318,318,318,0
|
|
20241018,132200,163542276,318,318,318,318,0
|
|
20241018,132100,163542276,318,318,318,318,0
|
|
20241018,132000,163542276,318,318,318,318,0
|
|
20241018,131900,163542276,318,318,318,318,0
|
|
20241018,131800,163542276,318,318,318,318,0
|
|
20241018,131700,163542276,318,317,318,317,106
|
|
20241018,131600,163508572,318,318,318,318,5
|
|
20241018,131500,163506982,318,317,318,317,12
|
|
20241018,131400,163503176,317,317,317,317,1547
|
|
20241018,131300,163012777,317,317,317,317,1
|
|
20241018,131200,163012460,318,318,318,318,31
|
|
20241018,131100,163002602,318,318,318,317,64
|
|
20241018,131000,162982269,318,317,318,317,5269
|
|
20241018,130900,161311895,318,319,319,318,356
|
|
20241018,130800,161198686,319,319,319,319,47
|
|
20241018,130700,161183693,319,318,319,318,3050
|
|
20241018,130600,160213792,318,318,318,318,929
|
|
20241018,130500,159918370,319,319,319,319,0
|
|
20241018,130400,159918370,319,319,319,319,0
|
|
20241018,130300,159918370,319,320,320,319,1167
|
|
20241018,130200,159545937,320,320,320,320,0
|
|
20241018,130100,159545937,320,320,320,320,1
|
|
20241018,130000,159545617,320,320,320,320,72
|
|
20241018,125900,159522577,319,319,319,319,1
|
|
20241018,125800,159522258,319,319,319,319,1
|
|
20241018,125700,159521939,319,319,319,319,0
|
|
20241018,125600,159521939,319,319,319,319,0
|
|
20241018,125500,159521939,319,319,319,319,1000
|
|
20241018,125400,159202939,319,319,319,319,500
|
|
20241018,125300,159043439,320,320,320,320,65
|
|
20241018,125200,159022639,319,319,319,319,0
|
|
20241018,125100,159022639,319,319,319,319,0
|
|
20241018,125000,159022639,319,319,319,319,0
|
|
20241018,124900,159022639,319,319,319,319,1
|
|
20241018,124800,159022320,319,319,319,319,200
|
|
20241018,124700,158958520,319,319,319,319,0
|
|
20241018,124600,158958520,319,319,319,319,1120
|
|
20241018,124500,158601240,320,320,320,319,8396
|
|
20241018,124400,155915270,320,320,320,320,2245
|
|
20241018,124300,155196870,320,320,320,320,3
|
|
20241018,124200,155195910,320,321,321,320,4364
|
|
20241018,124100,153796215,321,321,321,321,0
|
|
20241018,124000,153796215,321,321,321,321,1377
|
|
20241018,123900,153354198,321,322,322,321,278
|
|
20241018,123800,153264702,322,321,322,321,2811
|
|
20241018,123700,152362362,321,321,321,321,0
|
|
20241018,123600,152362362,321,321,321,321,0
|
|
20241018,123500,152362362,321,321,321,321,1134
|
|
20241018,123400,151998348,321,321,321,321,200
|
|
20241018,123300,151934148,321,321,321,321,2
|
|
20241018,123200,151933506,320,320,320,320,933
|
|
20241018,123100,151634946,320,320,320,320,100
|
|
20241018,123000,151602946,319,319,319,319,0
|
|
20241018,122900,151602946,319,319,319,319,10
|
|
20241018,122800,151599756,320,320,320,320,1071
|
|
20241018,122700,151257036,321,321,321,321,0
|
|
20241018,122600,151257036,321,321,321,321,5
|
|
20241018,122500,151255431,321,321,321,321,0
|
|
20241018,122400,151255431,321,321,321,321,0
|
|
20241018,122300,151255431,321,321,321,321,0
|
|
20241018,122200,151255431,321,320,321,320,960
|
|
20241018,122100,150947926,319,319,319,319,0
|
|
20241018,122000,150947926,319,319,319,319,0
|
|
20241018,121900,150947926,319,319,319,319,1956
|
|
20241018,121800,150323962,319,319,319,319,12
|
|
20241018,121700,150320134,318,318,318,318,2781
|
|
20241018,121600,149435776,318,318,318,318,15
|
|
20241018,121500,149431006,318,318,318,318,0
|
|
20241018,121400,149431006,318,318,318,318,1
|
|
20241018,121300,149430688,317,317,317,317,2358
|
|
20241018,121200,148683202,317,316,317,316,70
|
|
20241018,121100,148661032,316,316,316,316,0
|
|
20241018,121000,148661032,316,316,316,316,0
|
|
20241018,120900,148661032,316,316,316,316,44
|
|
20241018,120800,148647128,316,316,316,316,8072
|
|
20241018,120700,146096376,317,317,317,317,0
|
|
20241018,120600,146096376,317,317,317,317,20
|
|
20241018,120500,146090036,317,316,317,316,1036
|
|
20241018,120400,145762650,317,317,317,317,0
|
|
20241018,120300,145762650,317,317,317,317,20
|
|
20241018,120200,145756310,317,317,317,317,0
|
|
20241018,120100,145756310,317,317,317,317,1
|
|
20241018,120000,145755993,317,317,317,317,1
|
|
20241018,115900,145755676,317,317,317,317,696
|
|
20241018,115800,145535044,317,317,317,317,1200
|
|
20241018,115700,145154644,317,317,317,317,323
|
|
20241018,115600,145052253,318,318,318,318,0
|
|
20241018,115500,145052253,318,318,318,318,0
|
|
20241018,115400,145052253,318,318,318,318,5
|
|
20241018,115300,145050663,317,317,317,317,3007
|
|
20241018,115200,144097444,317,317,317,317,127
|
|
20241018,115100,144057185,317,317,317,317,289
|
|
20241018,115000,143965572,317,317,317,317,0
|
|
20241018,114900,143965572,317,317,317,317,0
|
|
20241018,114800,143965572,317,317,317,317,5
|
|
20241018,114700,143963987,317,317,317,317,0
|
|
20241018,114600,143963987,317,317,317,317,0
|
|
20241018,114500,143963987,317,317,317,317,0
|
|
20241018,114400,143963987,317,317,317,316,627
|
|
20241018,114300,143765557,316,316,316,316,0
|
|
20241018,114200,143765557,316,318,318,316,6029
|
|
20241018,114100,141859099,317,318,318,317,14
|
|
20241018,114000,141854657,318,318,318,318,0
|
|
20241018,113900,141854657,318,318,318,318,6
|
|
20241018,113800,141852749,318,317,318,317,7482
|
|
20241018,113700,139480952,318,318,318,318,4
|
|
20241018,113600,139479680,318,317,318,317,928
|
|
20241018,113500,139184874,317,317,317,317,0
|
|
20241018,113400,139184874,317,317,317,317,43
|
|
20241018,113300,139171243,317,318,318,317,2271
|
|
20241018,113200,138451335,318,318,318,318,30
|
|
20241018,113100,138441795,318,318,318,318,1
|
|
20241018,113000,138441477,317,318,318,317,1013
|
|
20241018,112900,138120329,318,318,318,318,1540
|
|
20241018,112800,137630609,318,318,318,318,2
|
|
20241018,112700,137629973,317,317,317,317,27
|
|
20241018,112600,137621414,318,317,318,317,6622
|
|
20241018,112500,135522239,317,317,317,317,0
|
|
20241018,112400,135522239,317,317,317,317,0
|
|
20241018,112300,135522239,317,317,317,317,10
|
|
20241018,112200,135519069,317,317,317,317,83
|
|
20241018,112100,135492758,318,318,318,318,0
|
|
20241018,112000,135492758,318,318,318,318,32947
|
|
20241018,111900,125015612,318,318,318,318,4005
|
|
20241018,111800,123742022,318,318,318,318,4023
|
|
20241018,111700,122462708,318,319,319,318,11601
|
|
20241018,111600,118762042,320,320,320,320,0
|
|
20241018,111500,118762042,320,320,320,320,1
|
|
20241018,111400,118761722,320,320,320,320,0
|
|
20241018,111300,118761722,320,320,320,320,0
|
|
20241018,111200,118761722,320,320,320,320,0
|
|
20241018,111100,118761722,320,320,320,320,0
|
|
20241018,111000,118761722,320,320,320,320,0
|
|
20241018,110900,118761722,320,320,320,320,89
|
|
20241018,110800,118733242,320,320,320,319,315
|
|
20241018,110700,118632444,320,319,320,318,979
|
|
20241018,110600,118321119,318,319,319,318,13611
|
|
20241018,110500,113990318,319,319,319,319,0
|
|
20241018,110400,113990318,319,319,319,319,8011
|
|
20241018,110300,111434809,319,319,319,319,0
|
|
20241018,110200,111434809,319,319,319,319,0
|
|
20241018,110100,111434809,319,318,319,318,1145
|
|
20241018,110000,111069854,318,319,319,318,38000
|
|
20241018,105900,98967879,320,320,320,320,18212
|
|
20241018,105800,93140039,320,320,320,320,3000
|
|
20241018,105700,92180039,320,320,320,320,2000
|
|
20241018,105600,91540039,320,320,320,320,10163
|
|
20241018,105500,88287879,320,321,321,320,190
|
|
20241018,105400,88226929,320,320,320,320,1
|
|
20241018,105300,88226609,320,320,320,320,0
|
|
20241018,105200,88226609,320,321,321,320,1026
|
|
20241018,105100,87897527,321,321,321,321,0
|
|
20241018,105000,87897527,321,321,321,321,0
|
|
20241018,104900,87897527,321,321,321,321,10
|
|
20241018,104800,87894317,322,322,322,322,0
|
|
20241018,104700,87894317,322,322,322,322,52
|
|
20241018,104600,87877573,322,322,322,322,0
|
|
20241018,104500,87877573,322,322,322,322,0
|
|
20241018,104400,87877573,322,322,322,322,10
|
|
20241018,104300,87874353,321,321,321,321,0
|
|
20241018,104200,87874353,321,321,321,321,7
|
|
20241018,104100,87872106,321,321,321,321,200
|
|
20241018,104000,87807906,321,321,321,321,0
|
|
20241018,103900,87807906,321,321,321,321,7
|
|
20241018,103800,87805659,321,321,321,321,2
|
|
20241018,103700,87805017,321,321,321,320,14466
|
|
20241018,103600,83172309,321,321,321,321,1000
|
|
20241018,103500,82851309,321,321,321,321,1537
|
|
20241018,103400,82357932,320,320,320,320,1
|
|
20241018,103300,82357612,321,321,321,321,465
|
|
20241018,103200,82208347,322,321,322,321,15454
|
|
20241018,103100,77247612,322,322,322,322,2300
|
|
20241018,103000,76507012,322,322,322,322,45
|
|
20241018,102900,76492522,322,322,322,322,1020
|
|
20241018,102800,76164082,322,322,322,322,13
|
|
20241018,102700,76159896,321,322,322,321,41
|
|
20241018,102600,76146732,321,322,322,321,1278
|
|
20241018,102500,75736493,321,322,322,321,390
|
|
20241018,102400,75611302,322,322,322,322,489
|
|
20241018,102300,75453844,322,323,323,322,30
|
|
20241018,102200,75444183,322,322,322,322,0
|
|
20241018,102100,75444183,322,321,322,321,60
|
|
20241018,102000,75424869,322,322,322,322,10081
|
|
20241018,101900,72178787,322,322,322,322,0
|
|
20241018,101800,72178787,322,322,322,322,0
|
|
20241018,101700,72178787,322,322,322,322,978
|
|
20241018,101600,71863871,322,322,322,322,10
|
|
20241018,101500,71860651,322,322,322,321,34
|
|
20241018,101400,71849704,321,322,322,321,7009
|
|
20241018,101300,69597299,322,323,323,322,33
|
|
20241018,101200,69586641,323,322,323,322,23
|
|
20241018,101100,69579215,322,322,322,322,18670
|
|
20241018,101000,63567475,321,321,321,321,647
|
|
20241018,100900,63359788,321,321,321,321,26
|
|
20241018,100800,63351442,321,321,321,321,6257
|
|
20241018,100700,61342945,321,321,321,321,68
|
|
20241018,100600,61321117,321,321,321,321,1502
|
|
20241018,100500,60838975,321,322,322,321,104
|
|
20241018,100400,60805517,322,322,322,322,11
|
|
20241018,100300,60801975,322,322,322,322,6
|
|
20241018,100200,60800043,320,322,322,320,16249
|
|
20241018,100100,55591509,322,321,322,321,2780
|
|
20241018,100000,54696362,322,322,322,322,2573
|
|
20241018,095900,53867856,322,322,322,322,1
|
|
20241018,095800,53867534,323,323,323,323,0
|
|
20241018,095700,53867534,323,323,323,323,7
|
|
20241018,095600,53865273,322,322,322,322,23
|
|
20241018,095500,53857867,322,322,322,322,2677
|
|
20241018,095400,52995873,322,322,322,322,40
|
|
20241018,095300,52982993,322,322,322,322,145
|
|
20241018,095200,52936303,322,322,322,322,0
|
|
20241018,095100,52936303,322,322,322,322,112
|
|
20241018,095000,52900239,323,322,323,322,167
|
|
20241018,094900,52846456,322,322,322,322,1016
|
|
20241018,094800,52519304,323,323,323,323,0
|
|
20241018,094700,52519304,323,323,323,323,7
|
|
20241018,094600,52517043,322,322,322,322,2611
|
|
20241018,094500,51676301,322,322,322,322,99
|
|
20241018,094400,51644423,321,322,322,321,1448
|
|
20241018,094300,51179585,322,322,322,321,1407
|
|
20241018,094200,50727930,321,321,322,321,11
|
|
20241018,094100,50724395,322,321,322,320,39
|
|
20241018,094000,50711843,320,321,321,320,401
|
|
20241018,093900,50583197,321,321,321,321,6103
|
|
20241018,093800,48624134,321,321,321,321,0
|
|
20241018,093700,48624134,321,321,322,321,4915
|
|
20241018,093600,47046417,321,322,322,321,3130
|
|
20241018,093500,46041684,323,323,323,323,57
|
|
20241018,093400,46023273,323,323,323,323,31
|
|
20241018,093300,46013260,320,323,323,320,6020
|
|
20241018,093200,44082676,323,322,323,322,3154
|
|
20241018,093100,43067087,323,323,323,323,2
|
|
20241018,093000,43066441,323,323,323,323,366
|
|
20241018,092900,42948223,324,323,324,323,1570
|
|
20241018,092800,42441111,323,323,323,323,11
|
|
20241018,092700,42437558,323,323,324,323,87
|
|
20241018,092600,42409449,324,323,324,323,4
|
|
20241018,092500,42408154,324,324,324,324,157
|
|
20241018,092400,42357286,324,324,324,324,0
|
|
20241018,092300,42357286,324,323,324,323,4064
|
|
20241018,092200,41044598,323,321,323,320,4301
|
|
20241018,092100,39660938,321,321,321,320,2808
|
|
20241018,092000,38762369,321,321,321,321,5468
|
|
20241018,091900,37007141,321,321,322,321,549
|
|
20241018,091800,36830910,322,321,322,321,370
|
|
20241018,091700,36712138,321,321,322,321,4236
|
|
20241018,091600,35352343,322,323,323,322,7505
|
|
20241018,091500,32932741,324,324,324,324,8
|
|
20241018,091400,32930149,324,324,324,324,4
|
|
20241018,091300,32928853,323,323,323,323,92
|
|
20241018,091200,32899137,324,324,324,324,15
|
|
20241018,091100,32894277,324,323,324,323,1720
|
|
20241018,091000,32337916,322,323,324,322,4348
|
|
20241018,090900,30931385,324,324,324,320,10685
|
|
20241018,090800,27495082,324,322,324,322,9888
|
|
20241018,090700,24293632,323,321,324,321,5870
|
|
20241018,090600,22404415,321,322,322,321,9778
|
|
20241018,090500,19256129,322,322,322,322,38
|
|
20241018,090400,19243893,322,322,322,322,6
|
|
20241018,090300,19241961,322,320,322,320,12432
|
|
20241018,090200,15263015,321,323,323,320,16851
|
|
20241018,090100,9842068,323,324,324,322,5490
|
|
20241018,090000,8073169,326,328,328,325,24577
|