630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192700,200314911,404,404,404,404,1760
|
|
20241025,192600,200314911,404,404,404,404,0
|
|
20241025,192500,200314911,404,404,404,404,0
|
|
20241025,192400,200314911,404,404,404,404,0
|
|
20241025,192300,200314911,404,404,404,404,0
|
|
20241025,192200,200314911,404,404,404,404,0
|
|
20241025,192100,200314911,404,404,404,404,0
|
|
20241025,192000,200314911,404,404,404,404,0
|
|
20241025,191900,200314911,404,404,404,404,0
|
|
20241025,191800,200314911,404,404,404,404,0
|
|
20241025,191700,200314911,404,404,404,404,0
|
|
20241025,191600,200314911,404,404,404,404,0
|
|
20241025,191500,200314911,404,404,404,404,0
|
|
20241025,191400,200314911,404,404,404,404,0
|
|
20241025,191300,200314911,404,404,404,404,0
|
|
20241025,191200,200314911,404,404,404,404,0
|
|
20241025,191100,200314911,404,404,404,404,0
|
|
20241025,191000,200314911,404,404,404,404,0
|
|
20241025,190900,200314911,404,404,404,404,0
|
|
20241025,190800,200314911,404,404,404,404,0
|
|
20241025,190700,200314911,404,404,404,404,0
|
|
20241025,190600,200314911,404,404,404,404,0
|
|
20241025,190500,200314911,404,404,404,404,0
|
|
20241025,190400,200314911,404,404,404,404,0
|
|
20241025,190300,200314911,404,404,404,404,0
|
|
20241025,190200,200314911,404,404,404,404,0
|
|
20241025,190100,200314911,404,404,404,404,0
|
|
20241025,190000,200314911,404,404,404,404,0
|
|
20241025,185900,200314911,404,404,404,404,0
|
|
20241025,185800,200314911,404,404,404,404,0
|
|
20241025,185700,200314911,404,404,404,404,1760
|
|
20241025,185600,200314911,404,404,404,404,0
|
|
20241025,185500,200314911,404,404,404,404,0
|
|
20241025,185400,200314911,404,404,404,404,0
|
|
20241025,185300,200314911,404,404,404,404,0
|
|
20241025,185200,200314911,404,404,404,404,0
|
|
20241025,185100,200314911,404,404,404,404,0
|
|
20241025,185000,200314911,404,404,404,404,0
|
|
20241025,184900,200314911,404,404,404,404,0
|
|
20241025,184800,200314911,404,404,404,404,0
|
|
20241025,184700,200314911,404,404,404,404,0
|
|
20241025,184600,200314911,404,404,404,404,0
|
|
20241025,184500,200314911,404,404,404,404,0
|
|
20241025,184400,200314911,404,404,404,404,0
|
|
20241025,184300,200314911,404,404,404,404,0
|
|
20241025,184200,200314911,404,404,404,404,0
|
|
20241025,184100,200314911,404,404,404,404,0
|
|
20241025,184000,200314911,404,404,404,404,0
|
|
20241025,183900,200314911,404,404,404,404,0
|
|
20241025,183800,200314911,404,404,404,404,0
|
|
20241025,183700,200314911,404,404,404,404,0
|
|
20241025,183600,200314911,404,404,404,404,0
|
|
20241025,183500,200314911,404,404,404,404,0
|
|
20241025,183400,200314911,404,404,404,404,0
|
|
20241025,183300,200314911,404,404,404,404,0
|
|
20241025,183200,200314911,404,404,404,404,0
|
|
20241025,183100,200314911,404,404,404,404,0
|
|
20241025,183000,200314911,404,404,404,404,0
|
|
20241025,182900,200314911,404,404,404,404,0
|
|
20241025,182800,200314911,404,404,404,404,0
|
|
20241025,182700,200314911,404,404,404,404,1760
|
|
20241025,182600,200314911,404,404,404,404,0
|
|
20241025,182500,200314911,404,404,404,404,0
|
|
20241025,182400,200314911,404,404,404,404,0
|
|
20241025,182300,200314911,404,404,404,404,0
|
|
20241025,182200,200314911,404,404,404,404,0
|
|
20241025,182100,200314911,404,404,404,404,0
|
|
20241025,182000,200314911,404,404,404,404,0
|
|
20241025,181900,200314911,404,404,404,404,0
|
|
20241025,181800,200314911,404,404,404,404,0
|
|
20241025,181700,200314911,404,404,404,404,0
|
|
20241025,181600,200314911,404,404,404,404,0
|
|
20241025,181500,200314911,404,404,404,404,0
|
|
20241025,181400,200314911,404,404,404,404,0
|
|
20241025,181300,200314911,404,404,404,404,0
|
|
20241025,181200,200314911,404,404,404,404,0
|
|
20241025,181100,200314911,404,404,404,404,0
|
|
20241025,181000,200314911,404,404,404,404,0
|
|
20241025,180900,200314911,404,404,404,404,0
|
|
20241025,180800,200314911,404,404,404,404,0
|
|
20241025,180700,200314911,404,404,404,404,0
|
|
20241025,180600,200314911,404,404,404,404,0
|
|
20241025,180500,200314911,404,404,404,404,0
|
|
20241025,180400,200314911,404,404,404,404,0
|
|
20241025,180300,200314911,404,404,404,404,0
|
|
20241025,180200,200314911,404,404,404,404,0
|
|
20241025,180100,200314911,404,404,404,404,0
|
|
20241025,180000,200314911,404,404,404,404,0
|
|
20241025,175900,200314911,404,404,404,404,0
|
|
20241025,175800,200314911,404,404,404,404,0
|
|
20241025,175700,200314911,404,404,404,404,1760
|
|
20241025,175600,200314911,404,404,404,404,0
|
|
20241025,175500,200314911,404,404,404,404,0
|
|
20241025,175400,200314911,404,404,404,404,0
|
|
20241025,175300,200314911,404,404,404,404,0
|
|
20241025,175200,200314911,404,404,404,404,0
|
|
20241025,175100,200314911,404,404,404,404,0
|
|
20241025,175000,200314911,404,404,404,404,0
|
|
20241025,174900,200314911,404,404,404,404,0
|
|
20241025,174800,200314911,404,404,404,404,0
|
|
20241025,174700,200314911,404,404,404,404,0
|
|
20241025,174600,200314911,404,404,404,404,0
|
|
20241025,174500,200314911,404,404,404,404,0
|
|
20241025,174400,200314911,404,404,404,404,0
|
|
20241025,174300,200314911,404,404,404,404,0
|
|
20241025,174200,200314911,404,404,404,404,0
|
|
20241025,174100,200314911,404,404,404,404,0
|
|
20241025,174000,200314911,404,404,404,404,0
|
|
20241025,173900,200314911,404,404,404,404,0
|
|
20241025,173800,200314911,404,404,404,404,0
|
|
20241025,173700,200314911,404,404,404,404,0
|
|
20241025,173600,200314911,404,404,404,404,0
|
|
20241025,173500,200314911,404,404,404,404,0
|
|
20241025,173400,200314911,404,404,404,404,0
|
|
20241025,173300,200314911,404,404,404,404,0
|
|
20241025,173200,200314911,404,404,404,404,0
|
|
20241025,173100,200314911,404,404,404,404,0
|
|
20241025,173000,200314911,404,404,404,404,0
|
|
20241025,172900,200314911,404,404,404,404,0
|
|
20241025,172800,200314911,404,404,404,404,0
|
|
20241025,172700,200314911,404,404,404,404,1760
|
|
20241025,172600,200314911,404,404,404,404,0
|
|
20241025,172500,200314911,404,404,404,404,0
|
|
20241025,172400,200314911,404,404,404,404,0
|
|
20241025,172300,200314911,404,404,404,404,0
|
|
20241025,172200,200314911,404,404,404,404,0
|
|
20241025,172100,200314911,404,404,404,404,0
|
|
20241025,172000,200314911,404,404,404,404,0
|
|
20241025,171900,200314911,404,404,404,404,0
|
|
20241025,171800,200314911,404,404,404,404,0
|
|
20241025,171700,200314911,404,404,404,404,0
|
|
20241025,171600,200314911,404,404,404,404,0
|
|
20241025,171500,200314911,404,404,404,404,0
|
|
20241025,171400,200314911,404,404,404,404,0
|
|
20241025,171300,200314911,404,404,404,404,0
|
|
20241025,171200,200314911,404,404,404,404,0
|
|
20241025,171100,200314911,404,404,404,404,0
|
|
20241025,171000,200314911,404,404,404,404,0
|
|
20241025,170900,200314911,404,404,404,404,0
|
|
20241025,170800,200314911,404,404,404,404,0
|
|
20241025,170700,200314911,404,404,404,404,0
|
|
20241025,170600,200314911,404,404,404,404,0
|
|
20241025,170500,200314911,404,404,404,404,0
|
|
20241025,170400,200314911,404,404,404,404,0
|
|
20241025,170300,200314911,404,404,404,404,0
|
|
20241025,170200,200314911,404,404,404,404,0
|
|
20241025,170100,200314911,404,404,404,404,0
|
|
20241025,170000,200314911,404,404,404,404,0
|
|
20241025,165900,200314911,404,404,404,404,0
|
|
20241025,165800,200314911,404,404,404,404,0
|
|
20241025,165700,200314911,404,404,404,404,1760
|
|
20241025,165600,200314911,404,404,404,404,0
|
|
20241025,165500,200314911,404,404,404,404,0
|
|
20241025,165400,200314911,404,404,404,404,0
|
|
20241025,165300,200314911,404,404,404,404,0
|
|
20241025,165200,200314911,404,404,404,404,0
|
|
20241025,165100,200314911,404,404,404,404,0
|
|
20241025,165000,200314911,404,404,404,404,0
|
|
20241025,164900,200314911,404,404,404,404,0
|
|
20241025,164800,200314911,404,404,404,404,0
|
|
20241025,164700,200314911,404,404,404,404,0
|
|
20241025,164600,200314911,404,404,404,404,0
|
|
20241025,164500,200314911,404,404,404,404,0
|
|
20241025,164400,200314911,404,404,404,404,0
|
|
20241025,164300,200314911,404,404,404,404,0
|
|
20241025,164200,200314911,404,404,404,404,0
|
|
20241025,164100,200314911,404,404,404,404,0
|
|
20241025,164000,200314911,404,404,404,404,0
|
|
20241025,163900,200314911,404,404,404,404,0
|
|
20241025,163800,200314911,404,404,404,404,0
|
|
20241025,163700,200314911,404,404,404,404,0
|
|
20241025,163600,200314911,404,404,404,404,0
|
|
20241025,163500,200314911,404,404,404,404,0
|
|
20241025,163400,200314911,404,404,404,404,0
|
|
20241025,163300,200314911,404,404,404,404,0
|
|
20241025,163200,200314911,404,404,404,404,0
|
|
20241025,163100,200314911,404,404,404,404,0
|
|
20241025,163000,200314911,404,404,404,404,0
|
|
20241025,162900,200314911,404,404,404,404,0
|
|
20241025,162800,200314911,404,404,404,404,0
|
|
20241025,162700,200314911,404,404,404,404,1760
|
|
20241025,162600,200314911,404,404,404,404,0
|
|
20241025,162500,200314911,404,404,404,404,0
|
|
20241025,162400,200314911,404,404,404,404,0
|
|
20241025,162300,200314911,404,404,404,404,0
|
|
20241025,162200,200314911,404,404,404,404,0
|
|
20241025,162100,200314911,404,404,404,404,0
|
|
20241025,162000,200314911,404,404,404,404,0
|
|
20241025,161900,200314911,404,404,404,404,0
|
|
20241025,161800,200314911,404,404,404,404,0
|
|
20241025,161700,200314911,404,404,404,404,0
|
|
20241025,161600,200314911,404,404,404,404,0
|
|
20241025,161500,200314911,404,404,404,404,0
|
|
20241025,161400,200314911,404,404,404,404,0
|
|
20241025,161300,200314911,404,404,404,404,0
|
|
20241025,161200,200314911,404,404,404,404,0
|
|
20241025,161100,200314911,404,404,404,404,0
|
|
20241025,161000,200314911,404,404,404,404,0
|
|
20241025,160900,200314911,404,404,404,404,0
|
|
20241025,160800,200314911,404,404,404,404,0
|
|
20241025,160700,200314911,404,404,404,404,0
|
|
20241025,160600,200314911,404,404,404,404,0
|
|
20241025,160500,200314911,404,404,404,404,0
|
|
20241025,160400,200314911,404,404,404,404,0
|
|
20241025,160300,200314911,404,404,404,404,0
|
|
20241025,160200,200314911,404,404,404,404,0
|
|
20241025,160100,200314911,404,404,404,404,0
|
|
20241025,160000,200314911,404,404,404,404,0
|
|
20241025,155900,200314911,404,404,404,404,0
|
|
20241025,155800,200314911,404,404,404,404,0
|
|
20241025,155700,200314911,404,404,404,404,1760
|
|
20241025,155600,200314911,404,404,404,404,0
|
|
20241025,155500,200314911,404,404,404,404,0
|
|
20241025,155400,200314911,404,404,404,404,0
|
|
20241025,155300,200314911,404,404,404,404,0
|
|
20241025,155200,200314911,404,404,404,404,0
|
|
20241025,155100,200314911,404,404,404,404,0
|
|
20241025,155000,200314911,404,404,404,404,0
|
|
20241025,154900,200314911,404,404,404,404,0
|
|
20241025,154800,200314911,404,404,404,404,0
|
|
20241025,154700,200314911,404,404,404,404,0
|
|
20241025,154600,200314911,404,404,404,404,0
|
|
20241025,154500,200314911,404,404,404,404,0
|
|
20241025,154400,200314911,404,404,404,404,0
|
|
20241025,154300,200314911,404,404,404,404,0
|
|
20241025,154200,200314911,404,404,404,404,0
|
|
20241025,154100,200314911,404,404,404,404,0
|
|
20241025,154000,200314911,404,404,404,404,0
|
|
20241025,153900,200314911,404,404,404,404,0
|
|
20241025,153800,200314911,404,404,404,404,0
|
|
20241025,153700,200314911,404,404,404,404,0
|
|
20241025,153600,200314911,404,404,404,404,0
|
|
20241025,153500,200314911,404,404,404,404,0
|
|
20241025,153400,200314911,404,404,404,404,0
|
|
20241025,153300,200314911,404,404,404,404,0
|
|
20241025,153200,200314911,404,404,404,404,0
|
|
20241025,153100,200314911,404,404,404,404,0
|
|
20241025,153000,200314911,404,404,404,404,1760
|
|
20241025,152900,199603871,404,404,404,404,0
|
|
20241025,152800,199603871,404,404,404,404,0
|
|
20241025,152700,199603871,404,404,404,404,0
|
|
20241025,152600,199603871,404,404,404,404,0
|
|
20241025,152500,199603871,404,404,404,404,0
|
|
20241025,152400,199603871,404,404,404,404,0
|
|
20241025,152300,199603871,404,404,404,404,0
|
|
20241025,152200,199603871,404,404,404,404,0
|
|
20241025,152100,199603871,404,404,404,404,0
|
|
20241025,152000,199603871,404,404,404,404,0
|
|
20241025,151900,199603871,404,404,404,404,0
|
|
20241025,151800,199603871,404,402,404,402,1501
|
|
20241025,151700,199000467,404,404,404,404,1
|
|
20241025,151600,199000063,402,402,402,402,0
|
|
20241025,151500,199000063,402,405,405,402,2098
|
|
20241025,151400,198156652,405,405,405,405,0
|
|
20241025,151300,198156652,405,405,405,405,0
|
|
20241025,151200,198156652,405,405,405,405,0
|
|
20241025,151100,198156652,405,405,405,405,0
|
|
20241025,151000,198156652,405,405,405,405,0
|
|
20241025,150900,198156652,405,405,405,405,0
|
|
20241025,150800,198156652,405,405,405,405,8
|
|
20241025,150700,198153412,405,405,405,405,3845
|
|
20241025,150600,196596187,405,405,405,405,0
|
|
20241025,150500,196596187,405,405,405,405,0
|
|
20241025,150400,196596187,405,405,405,405,0
|
|
20241025,150300,196596187,405,405,405,405,0
|
|
20241025,150200,196596187,405,403,405,403,878
|
|
20241025,150100,196241087,400,400,400,400,0
|
|
20241025,150000,196241087,400,400,400,400,1
|
|
20241025,145900,196240687,400,401,401,400,2300
|
|
20241025,145800,195318388,402,402,402,402,0
|
|
20241025,145700,195318388,402,402,402,402,1000
|
|
20241025,145600,194916388,403,403,403,403,0
|
|
20241025,145500,194916388,403,403,403,403,755
|
|
20241025,145400,194612123,405,405,405,405,0
|
|
20241025,145300,194612123,405,405,405,405,0
|
|
20241025,145200,194612123,405,405,405,405,0
|
|
20241025,145100,194612123,405,404,405,404,2
|
|
20241025,145000,194611314,403,403,403,403,0
|
|
20241025,144900,194611314,403,403,403,403,0
|
|
20241025,144800,194611314,403,403,403,403,10
|
|
20241025,144700,194607284,405,405,405,405,180
|
|
20241025,144600,194534384,405,405,405,405,120
|
|
20241025,144500,194485784,404,404,404,404,0
|
|
20241025,144400,194485784,404,404,404,404,0
|
|
20241025,144300,194485784,404,404,404,404,0
|
|
20241025,144200,194485784,404,404,404,404,0
|
|
20241025,144100,194485784,404,404,404,404,0
|
|
20241025,144000,194485784,404,404,404,404,0
|
|
20241025,143900,194485784,404,405,405,404,149
|
|
20241025,143800,194425539,405,405,405,405,82
|
|
20241025,143700,194392329,406,406,406,406,1072
|
|
20241025,143600,193957097,406,406,406,406,1
|
|
20241025,143500,193956691,406,406,406,406,0
|
|
20241025,143400,193956691,406,406,406,406,300
|
|
20241025,143300,193834891,406,406,406,406,0
|
|
20241025,143200,193834891,406,406,406,406,0
|
|
20241025,143100,193834891,406,406,406,406,0
|
|
20241025,143000,193834891,406,406,406,406,123
|
|
20241025,142900,193784953,402,402,402,402,0
|
|
20241025,142800,193784953,402,402,402,402,0
|
|
20241025,142700,193784953,402,402,402,402,0
|
|
20241025,142600,193784953,402,402,402,402,50
|
|
20241025,142500,193764853,403,403,403,403,0
|
|
20241025,142400,193764853,403,405,407,403,1700
|
|
20241025,142300,193077751,405,404,405,404,891
|
|
20241025,142200,192717786,403,403,403,403,93
|
|
20241025,142100,192680307,402,402,402,402,500
|
|
20241025,142000,192479307,403,403,403,403,7
|
|
20241025,141900,192476486,402,403,403,402,501
|
|
20241025,141800,192274584,403,403,403,403,500
|
|
20241025,141700,192073084,404,404,404,404,114
|
|
20241025,141600,192027028,405,405,405,405,100
|
|
20241025,141500,191986528,406,406,406,406,200
|
|
20241025,141400,191905328,406,406,406,406,0
|
|
20241025,141300,191905328,406,406,407,406,210
|
|
20241025,141200,191820058,407,407,407,407,2
|
|
20241025,141100,191819244,406,406,406,406,108
|
|
20241025,141000,191775396,406,406,406,406,85
|
|
20241025,140900,191740886,406,405,406,405,2
|
|
20241025,140800,191740075,404,404,404,404,0
|
|
20241025,140700,191740075,404,404,404,404,33
|
|
20241025,140600,191726743,405,405,405,405,0
|
|
20241025,140500,191726743,405,405,405,405,0
|
|
20241025,140400,191726743,405,405,405,405,0
|
|
20241025,140300,191726743,405,405,405,405,0
|
|
20241025,140200,191726743,405,405,405,405,0
|
|
20241025,140100,191726743,405,405,405,405,1
|
|
20241025,140000,191726338,409,409,409,409,0
|
|
20241025,135900,191726338,409,409,409,409,0
|
|
20241025,135800,191726338,409,407,409,407,2
|
|
20241025,135700,191725522,406,406,406,406,18
|
|
20241025,135600,191718214,407,407,407,407,0
|
|
20241025,135500,191718214,407,407,407,407,2
|
|
20241025,135400,191717400,410,410,410,410,0
|
|
20241025,135300,191717400,410,410,410,410,0
|
|
20241025,135200,191717400,410,401,410,401,12408
|
|
20241025,135100,186666480,401,401,401,401,0
|
|
20241025,135000,186666480,401,401,401,401,10000
|
|
20241025,134900,182656480,402,402,402,402,0
|
|
20241025,134800,182656480,402,402,402,402,0
|
|
20241025,134700,182656480,402,402,402,402,0
|
|
20241025,134600,182656480,402,402,402,402,1
|
|
20241025,134500,182656078,401,401,401,401,0
|
|
20241025,134400,182656078,401,402,402,401,2453
|
|
20241025,134300,181669975,402,402,402,402,0
|
|
20241025,134200,181669975,402,402,402,402,0
|
|
20241025,134100,181669975,402,402,402,402,0
|
|
20241025,134000,181669975,402,402,402,402,0
|
|
20241025,133900,181669975,402,402,402,402,83
|
|
20241025,133800,181636609,402,402,402,402,149
|
|
20241025,133700,181576711,402,402,402,402,2
|
|
20241025,133600,181575907,401,399,401,399,3116
|
|
20241025,133500,180328513,400,400,400,400,3000
|
|
20241025,133400,179128513,400,400,400,400,4000
|
|
20241025,133300,177528513,399,401,401,399,5244
|
|
20241025,133200,175435669,399,399,399,399,0
|
|
20241025,133100,175435669,399,399,399,399,0
|
|
20241025,133000,175435669,399,399,399,399,0
|
|
20241025,132900,175435669,399,399,399,399,0
|
|
20241025,132800,175435669,399,399,399,399,5000
|
|
20241025,132700,173440669,399,399,399,399,0
|
|
20241025,132600,173440669,399,399,399,399,0
|
|
20241025,132500,173440669,399,399,399,399,200
|
|
20241025,132400,173360869,399,399,399,399,0
|
|
20241025,132300,173360869,399,399,399,399,1000
|
|
20241025,132200,172961869,400,401,401,400,8031
|
|
20241025,132100,169746466,402,402,402,402,0
|
|
20241025,132000,169746466,402,402,402,402,0
|
|
20241025,131900,169746466,402,402,402,402,1569
|
|
20241025,131800,169115728,402,402,402,402,0
|
|
20241025,131700,169115728,402,402,402,402,0
|
|
20241025,131600,169115728,402,402,402,402,0
|
|
20241025,131500,169115728,402,402,402,402,1387
|
|
20241025,131400,168558154,402,402,402,402,100
|
|
20241025,131300,168517954,402,402,402,402,100
|
|
20241025,131200,168477754,402,402,402,402,0
|
|
20241025,131100,168477754,402,402,402,402,100
|
|
20241025,131000,168437554,402,402,402,402,300
|
|
20241025,130900,168316954,402,402,402,402,0
|
|
20241025,130800,168316954,402,402,402,401,640
|
|
20241025,130700,168060310,402,402,402,402,2
|
|
20241025,130600,168059506,401,401,401,401,625
|
|
20241025,130500,167808881,401,401,401,401,0
|
|
20241025,130400,167808881,401,401,401,401,0
|
|
20241025,130300,167808881,401,401,401,401,0
|
|
20241025,130200,167808881,401,401,401,401,0
|
|
20241025,130100,167808881,401,401,401,401,5000
|
|
20241025,130000,165803881,402,402,402,402,6168
|
|
20241025,125900,163324345,402,402,402,402,0
|
|
20241025,125800,163324345,402,402,402,402,0
|
|
20241025,125700,163324345,402,402,402,402,11
|
|
20241025,125600,163319923,404,404,404,404,0
|
|
20241025,125500,163319923,404,404,404,404,100
|
|
20241025,125400,163279523,405,405,405,405,54
|
|
20241025,125300,163257653,405,404,405,402,97
|
|
20241025,125200,163218466,405,405,405,405,200
|
|
20241025,125100,163137466,405,405,405,405,0
|
|
20241025,125000,163137466,405,402,405,402,301
|
|
20241025,124900,163016461,401,405,405,401,5292
|
|
20241025,124800,160892141,405,405,405,405,0
|
|
20241025,124700,160892141,405,405,405,405,0
|
|
20241025,124600,160892141,405,405,405,405,0
|
|
20241025,124500,160892141,405,405,405,405,0
|
|
20241025,124400,160892141,405,404,405,404,109
|
|
20241025,124300,160848056,405,405,405,405,100
|
|
20241025,124200,160807556,405,405,405,405,0
|
|
20241025,124100,160807556,405,405,405,405,0
|
|
20241025,124000,160807556,405,405,405,405,2
|
|
20241025,123900,160806746,405,405,405,405,0
|
|
20241025,123800,160806746,405,405,405,405,0
|
|
20241025,123700,160806746,405,405,405,405,0
|
|
20241025,123600,160806746,405,405,405,405,0
|
|
20241025,123500,160806746,405,405,405,405,1
|
|
20241025,123400,160806341,403,403,403,403,50
|
|
20241025,123300,160786191,404,403,404,403,61
|
|
20241025,123200,160761607,402,402,402,402,0
|
|
20241025,123100,160761607,402,403,403,402,597
|
|
20241025,123000,160521513,407,407,407,407,0
|
|
20241025,122900,160521513,407,407,407,407,56
|
|
20241025,122800,160498721,407,407,407,407,0
|
|
20241025,122700,160498721,407,407,407,407,4
|
|
20241025,122600,160497093,403,403,403,403,2700
|
|
20241025,122500,159408993,403,403,403,403,0
|
|
20241025,122400,159408993,403,403,403,403,0
|
|
20241025,122300,159408993,403,403,403,403,0
|
|
20241025,122200,159408993,403,403,403,403,95
|
|
20241025,122100,159370708,403,403,403,403,0
|
|
20241025,122000,159370708,403,403,403,403,0
|
|
20241025,121900,159370708,403,403,403,403,0
|
|
20241025,121800,159370708,403,403,403,403,0
|
|
20241025,121700,159370708,403,403,403,403,0
|
|
20241025,121600,159370708,403,403,403,403,0
|
|
20241025,121500,159370708,403,403,403,403,202
|
|
20241025,121400,159289302,407,407,407,407,0
|
|
20241025,121300,159289302,407,407,407,407,0
|
|
20241025,121200,159289302,407,407,407,407,0
|
|
20241025,121100,159289302,407,407,407,407,8
|
|
20241025,121000,159286046,407,407,407,407,0
|
|
20241025,120900,159286046,407,407,407,407,0
|
|
20241025,120800,159286046,407,407,407,407,83
|
|
20241025,120700,159252265,408,407,408,407,200
|
|
20241025,120600,159170770,408,408,408,408,800
|
|
20241025,120500,158844370,408,408,408,408,0
|
|
20241025,120400,158844370,408,408,408,408,210
|
|
20241025,120300,158758690,408,408,408,408,3
|
|
20241025,120200,158757466,409,409,409,409,0
|
|
20241025,120100,158757466,409,409,409,409,0
|
|
20241025,120000,158757466,409,404,409,404,2202
|
|
20241025,115900,157860419,404,404,404,404,1
|
|
20241025,115800,157860015,403,403,403,403,14
|
|
20241025,115700,157854373,401,407,407,401,835
|
|
20241025,115600,157519532,401,401,401,401,1
|
|
20241025,115500,157519131,402,401,402,401,245
|
|
20241025,115400,157420642,409,400,409,400,10244
|
|
20241025,115300,153298128,400,400,400,400,1
|
|
20241025,115200,153297728,401,401,401,401,2323
|
|
20241025,115100,152366205,403,403,403,403,1
|
|
20241025,115000,152365802,403,403,403,403,0
|
|
20241025,114900,152365802,403,403,403,403,0
|
|
20241025,114800,152365802,403,403,403,403,0
|
|
20241025,114700,152365802,403,401,403,401,15
|
|
20241025,114600,152359764,401,401,401,401,1500
|
|
20241025,114500,151758264,401,401,401,401,509
|
|
20241025,114400,151554155,401,401,401,401,8
|
|
20241025,114300,151550947,403,402,403,402,2502
|
|
20241025,114200,150542642,401,400,401,400,13
|
|
20241025,114100,150537441,400,400,400,400,0
|
|
20241025,114000,150537441,400,399,400,398,6475
|
|
20241025,113900,147954263,399,400,400,399,2659
|
|
20241025,113800,146890993,403,403,403,403,2
|
|
20241025,113700,146890187,403,399,403,399,201
|
|
20241025,113600,146809984,399,399,399,399,0
|
|
20241025,113500,146809984,399,399,399,399,19
|
|
20241025,113400,146802403,399,399,399,399,5
|
|
20241025,113300,146800408,399,399,399,399,40
|
|
20241025,113200,146784448,399,402,402,399,11767
|
|
20241025,113100,142068164,401,401,401,401,0
|
|
20241025,113000,142068164,401,401,401,401,0
|
|
20241025,112900,142068164,401,401,401,401,0
|
|
20241025,112800,142068164,401,401,401,401,0
|
|
20241025,112700,142068164,401,401,401,401,0
|
|
20241025,112600,142068164,401,401,401,401,0
|
|
20241025,112500,142068164,401,401,401,401,0
|
|
20241025,112400,142068164,401,401,401,401,0
|
|
20241025,112300,142068164,401,401,401,401,0
|
|
20241025,112200,142068164,401,401,401,401,0
|
|
20241025,112100,142068164,401,401,401,401,0
|
|
20241025,112000,142068164,401,401,401,401,5023
|
|
20241025,111900,140053941,401,401,401,401,49
|
|
20241025,111800,140034292,401,401,401,401,0
|
|
20241025,111700,140034292,401,402,402,401,1770
|
|
20241025,111600,139323722,402,402,402,402,0
|
|
20241025,111500,139323722,402,402,402,402,0
|
|
20241025,111400,139323722,402,402,402,402,1000
|
|
20241025,111300,138921722,402,402,402,402,4214
|
|
20241025,111200,137227694,402,402,402,402,4
|
|
20241025,111100,137226086,405,405,405,405,0
|
|
20241025,111000,137226086,405,405,405,405,50
|
|
20241025,110900,137205836,402,402,402,402,100
|
|
20241025,110800,137165636,402,402,402,402,0
|
|
20241025,110700,137165636,402,402,402,402,1
|
|
20241025,110600,137165234,402,402,402,402,0
|
|
20241025,110500,137165234,402,402,402,402,0
|
|
20241025,110400,137165234,402,402,402,402,0
|
|
20241025,110300,137165234,402,403,403,402,202
|
|
20241025,110200,137083929,405,405,405,405,1
|
|
20241025,110100,137083524,405,405,405,405,0
|
|
20241025,110000,137083524,405,405,405,405,0
|
|
20241025,105900,137083524,405,405,405,405,0
|
|
20241025,105800,137083524,405,405,405,405,0
|
|
20241025,105700,137083524,405,405,405,405,0
|
|
20241025,105600,137083524,405,405,405,405,4
|
|
20241025,105500,137081904,405,405,405,405,5
|
|
20241025,105400,137079879,408,408,408,408,0
|
|
20241025,105300,137079879,408,408,408,408,0
|
|
20241025,105200,137079879,408,408,408,408,4214
|
|
20241025,105100,135360567,407,407,407,405,1478
|
|
20241025,105000,134761431,409,409,409,409,17
|
|
20241025,104900,134754478,409,409,409,409,19
|
|
20241025,104800,134746707,409,409,409,409,497
|
|
20241025,104700,134543434,410,410,410,410,0
|
|
20241025,104600,134543434,410,410,410,410,0
|
|
20241025,104500,134543434,410,410,410,410,0
|
|
20241025,104400,134543434,410,408,410,408,9582
|
|
20241025,104300,130625871,409,409,409,409,0
|
|
20241025,104200,130625871,409,409,409,409,0
|
|
20241025,104100,130625871,409,409,409,409,0
|
|
20241025,104000,130625871,409,409,409,409,244
|
|
20241025,103900,130526075,409,409,409,409,0
|
|
20241025,103800,130526075,409,409,409,409,100
|
|
20241025,103700,130485175,409,409,409,409,0
|
|
20241025,103600,130485175,409,409,409,409,4
|
|
20241025,103500,130483539,409,409,409,409,0
|
|
20241025,103400,130483539,409,409,409,409,0
|
|
20241025,103300,130483539,409,406,409,406,2346
|
|
20241025,103200,129525681,405,405,405,405,205
|
|
20241025,103100,129442656,405,405,405,405,955
|
|
20241025,103000,129055881,402,403,403,401,2928
|
|
20241025,102900,127878163,406,406,406,406,0
|
|
20241025,102800,127878163,406,406,406,406,11
|
|
20241025,102700,127873697,407,407,407,403,412
|
|
20241025,102600,127706775,408,408,408,408,0
|
|
20241025,102500,127706775,408,404,408,404,3000
|
|
20241025,102400,126486399,404,404,404,404,0
|
|
20241025,102300,126486399,404,404,404,404,0
|
|
20241025,102200,126486399,404,405,405,401,71
|
|
20241025,102100,126457914,405,405,405,405,2513
|
|
20241025,102000,125440149,404,402,404,402,1301
|
|
20241025,101900,124916345,401,401,401,401,2976
|
|
20241025,101800,123722969,402,402,402,402,0
|
|
20241025,101700,123722969,402,402,402,402,0
|
|
20241025,101600,123722969,402,402,402,402,3
|
|
20241025,101500,123721763,400,403,403,400,1001
|
|
20241025,101400,123318363,403,403,403,403,1000
|
|
20241025,101300,122915363,403,403,403,403,0
|
|
20241025,101200,122915363,403,403,403,403,0
|
|
20241025,101100,122915363,403,403,403,403,100
|
|
20241025,101000,122875063,403,403,403,403,0
|
|
20241025,100900,122875063,403,403,403,403,2
|
|
20241025,100800,122874257,403,403,403,403,2
|
|
20241025,100700,122873451,404,404,404,404,2
|
|
20241025,100600,122872643,402,404,404,402,5777
|
|
20241025,100500,120548651,404,401,404,401,113
|
|
20241025,100400,120503332,401,401,401,401,10
|
|
20241025,100300,120499322,400,399,400,399,1601
|
|
20241025,100200,119860522,399,398,408,397,5922
|
|
20241025,100100,117470130,395,397,397,395,1400
|
|
20241025,100000,116914566,397,392,397,392,546
|
|
20241025,095900,116700322,398,392,398,392,3600
|
|
20241025,095800,115279576,391,394,395,391,1882
|
|
20241025,095700,114538313,395,394,395,394,257
|
|
20241025,095600,114437036,395,395,396,394,936
|
|
20241025,095500,114066911,394,391,394,391,202
|
|
20241025,095400,113987875,391,397,397,388,43388
|
|
20241025,095300,96934690,402,402,402,402,12
|
|
20241025,095200,96929866,402,400,402,400,3341
|
|
20241025,095100,95591786,404,404,404,404,0
|
|
20241025,095000,95591786,404,398,404,398,1002
|
|
20241025,094900,95192978,396,398,398,396,2
|
|
20241025,094800,95192184,398,396,398,395,6371
|
|
20241025,094700,92669283,396,396,396,396,104
|
|
20241025,094600,92628099,396,396,396,396,1795
|
|
20241025,094500,91917279,396,394,396,392,3648
|
|
20241025,094400,90482791,393,398,398,393,39494
|
|
20241025,094300,74848577,399,398,400,398,14224
|
|
20241025,094200,69170818,399,402,402,399,10091
|
|
20241025,094100,65134859,401,401,401,401,758
|
|
20241025,094000,64830901,401,401,401,401,0
|
|
20241025,093900,64830901,401,406,406,400,82331
|
|
20241025,093800,31852943,409,409,409,409,30
|
|
20241025,093700,31840673,409,409,412,409,5010
|
|
20241025,093600,29791556,409,409,409,409,63
|
|
20241025,093500,29765789,406,406,406,406,2526
|
|
20241025,093400,28740233,406,402,406,402,844
|
|
20241025,093300,28398497,402,408,408,400,17852
|
|
20241025,093200,21226804,408,410,410,408,2362
|
|
20241025,093100,20262846,411,411,411,411,59
|
|
20241025,093000,20238597,413,411,413,411,156
|
|
20241025,092900,20174469,414,414,414,414,6
|
|
20241025,092800,20171985,415,415,415,415,6
|
|
20241025,092700,20169495,415,415,415,415,6
|
|
20241025,092600,20167005,415,415,415,415,0
|
|
20241025,092500,20167005,415,411,415,411,506
|
|
20241025,092400,19959015,415,415,415,415,6
|
|
20241025,092300,19956525,416,415,416,415,2512
|
|
20241025,092200,18914031,415,415,415,415,6
|
|
20241025,092100,18911541,415,415,415,415,6
|
|
20241025,092000,18909051,415,415,415,415,6
|
|
20241025,091900,18906561,414,414,414,414,0
|
|
20241025,091800,18906561,414,413,414,410,7212
|
|
20241025,091700,15933248,416,416,416,416,27
|
|
20241025,091600,15922016,416,416,416,416,8
|
|
20241025,091500,15918688,416,416,416,416,6
|
|
20241025,091400,15916192,416,415,416,415,1262
|
|
20241025,091300,15392452,415,416,416,415,57
|
|
20241025,091200,15368754,413,415,415,413,10001
|
|
20241025,091100,11235361,416,416,416,415,1477
|
|
20241025,091000,10621580,417,417,417,417,232
|
|
20241025,090900,10524836,417,414,417,414,3132
|
|
20241025,090800,9227385,414,413,414,413,7
|
|
20241025,090700,9224488,413,412,413,412,140
|
|
20241025,090600,9166669,412,412,412,412,3002
|
|
20241025,090500,7929845,412,412,412,412,6
|
|
20241025,090400,7927373,410,410,410,410,2313
|
|
20241025,090300,6979043,414,415,415,410,13181
|
|
20241025,090200,1574059,415,417,417,415,1070
|
|
20241025,090100,1127887,417,417,417,417,1537
|
|
20241025,090000,486958,419,408,419,408,1193
|