606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190300,53863918,290,290,290,290,11893
|
|
20241015,190200,53863918,290,290,290,290,0
|
|
20241015,190100,53863918,290,290,290,290,0
|
|
20241015,190000,53863918,290,290,290,290,0
|
|
20241015,185900,53863918,290,290,290,290,0
|
|
20241015,185800,53863918,290,290,290,290,0
|
|
20241015,185700,53863918,290,290,290,290,0
|
|
20241015,185600,53863918,290,290,290,290,0
|
|
20241015,185500,53863918,290,290,290,290,0
|
|
20241015,185400,53863918,290,290,290,290,0
|
|
20241015,185300,53863918,290,290,290,290,0
|
|
20241015,185200,53863918,290,290,290,290,0
|
|
20241015,185100,53863918,290,290,290,290,0
|
|
20241015,185000,53863918,290,290,290,290,0
|
|
20241015,184900,53863918,290,290,290,290,0
|
|
20241015,184800,53863918,290,290,290,290,0
|
|
20241015,184700,53863918,290,290,290,290,0
|
|
20241015,184600,53863918,290,290,290,290,0
|
|
20241015,184500,53863918,290,290,290,290,0
|
|
20241015,184400,53863918,290,290,290,290,0
|
|
20241015,184300,53863918,290,290,290,290,0
|
|
20241015,184200,53863918,290,290,290,290,0
|
|
20241015,184100,53863918,290,290,290,290,0
|
|
20241015,184000,53863918,290,290,290,290,0
|
|
20241015,183900,53863918,290,290,290,290,0
|
|
20241015,183800,53863918,290,290,290,290,0
|
|
20241015,183700,53863918,290,290,290,290,0
|
|
20241015,183600,53863918,290,290,290,290,0
|
|
20241015,183500,53863918,290,290,290,290,0
|
|
20241015,183400,53863918,290,290,290,290,0
|
|
20241015,183300,53863918,290,290,290,290,11893
|
|
20241015,183200,53863918,290,290,290,290,0
|
|
20241015,183100,53863918,290,290,290,290,0
|
|
20241015,183000,53863918,290,290,290,290,0
|
|
20241015,182900,53863918,290,290,290,290,0
|
|
20241015,182800,53863918,290,290,290,290,0
|
|
20241015,182700,53863918,290,290,290,290,0
|
|
20241015,182600,53863918,290,290,290,290,0
|
|
20241015,182500,53863918,290,290,290,290,0
|
|
20241015,182400,53863918,290,290,290,290,0
|
|
20241015,182300,53863918,290,290,290,290,0
|
|
20241015,182200,53863918,290,290,290,290,0
|
|
20241015,182100,53863918,290,290,290,290,0
|
|
20241015,182000,53863918,290,290,290,290,0
|
|
20241015,181900,53863918,290,290,290,290,0
|
|
20241015,181800,53863918,290,290,290,290,0
|
|
20241015,181700,53863918,290,290,290,290,0
|
|
20241015,181600,53863918,290,290,290,290,0
|
|
20241015,181500,53863918,290,290,290,290,0
|
|
20241015,181400,53863918,290,290,290,290,0
|
|
20241015,181300,53863918,290,290,290,290,0
|
|
20241015,181200,53863918,290,290,290,290,0
|
|
20241015,181100,53863918,290,290,290,290,0
|
|
20241015,181000,53863918,290,290,290,290,0
|
|
20241015,180900,53863918,290,290,290,290,0
|
|
20241015,180800,53863918,290,290,290,290,0
|
|
20241015,180700,53863918,290,290,290,290,0
|
|
20241015,180600,53863918,290,290,290,290,0
|
|
20241015,180500,53863918,290,290,290,290,0
|
|
20241015,180400,53863918,290,290,290,290,0
|
|
20241015,180300,53863918,290,290,290,290,11893
|
|
20241015,180200,53863918,290,290,290,290,0
|
|
20241015,180100,53863918,290,290,290,290,0
|
|
20241015,180000,53863918,290,290,290,290,0
|
|
20241015,175900,53863918,290,290,290,290,0
|
|
20241015,175800,53863918,290,290,290,290,0
|
|
20241015,175700,53863918,290,290,290,290,0
|
|
20241015,175600,53863918,290,290,290,290,0
|
|
20241015,175500,53863918,290,290,290,290,0
|
|
20241015,175400,53863918,290,290,290,290,0
|
|
20241015,175300,53863918,290,290,290,290,0
|
|
20241015,175200,53863918,290,290,290,290,0
|
|
20241015,175100,53863918,290,290,290,290,0
|
|
20241015,175000,53863918,290,290,290,290,0
|
|
20241015,174900,53863918,290,290,290,290,0
|
|
20241015,174800,53863918,290,290,290,290,0
|
|
20241015,174700,53863918,290,290,290,290,0
|
|
20241015,174600,53863918,290,290,290,290,0
|
|
20241015,174500,53863918,290,290,290,290,0
|
|
20241015,174400,53863918,290,290,290,290,0
|
|
20241015,174300,53863918,290,290,290,290,0
|
|
20241015,174200,53863918,290,290,290,290,0
|
|
20241015,174100,53863918,290,290,290,290,0
|
|
20241015,174000,53863918,290,290,290,290,0
|
|
20241015,173900,53863918,290,290,290,290,0
|
|
20241015,173800,53863918,290,290,290,290,0
|
|
20241015,173700,53863918,290,290,290,290,0
|
|
20241015,173600,53863918,290,290,290,290,0
|
|
20241015,173500,53863918,290,290,290,290,0
|
|
20241015,173400,53863918,290,290,290,290,0
|
|
20241015,173300,53863918,290,290,290,290,11893
|
|
20241015,173200,53863918,290,290,290,290,0
|
|
20241015,173100,53863918,290,290,290,290,0
|
|
20241015,173000,53863918,290,290,290,290,0
|
|
20241015,172900,53863918,290,290,290,290,0
|
|
20241015,172800,53863918,290,290,290,290,0
|
|
20241015,172700,53863918,290,290,290,290,0
|
|
20241015,172600,53863918,290,290,290,290,0
|
|
20241015,172500,53863918,290,290,290,290,0
|
|
20241015,172400,53863918,290,290,290,290,0
|
|
20241015,172300,53863918,290,290,290,290,0
|
|
20241015,172200,53863918,290,290,290,290,0
|
|
20241015,172100,53863918,290,290,290,290,0
|
|
20241015,172000,53863918,290,290,290,290,0
|
|
20241015,171900,53863918,290,290,290,290,0
|
|
20241015,171800,53863918,290,290,290,290,0
|
|
20241015,171700,53863918,290,290,290,290,0
|
|
20241015,171600,53863918,290,290,290,290,0
|
|
20241015,171500,53863918,290,290,290,290,0
|
|
20241015,171400,53863918,290,290,290,290,0
|
|
20241015,171300,53863918,290,290,290,290,0
|
|
20241015,171200,53863918,290,290,290,290,0
|
|
20241015,171100,53863918,290,290,290,290,0
|
|
20241015,171000,53863918,290,290,290,290,0
|
|
20241015,170900,53863918,290,290,290,290,0
|
|
20241015,170800,53863918,290,290,290,290,0
|
|
20241015,170700,53863918,290,290,290,290,0
|
|
20241015,170600,53863918,290,290,290,290,0
|
|
20241015,170500,53863918,290,290,290,290,0
|
|
20241015,170400,53863918,290,290,290,290,0
|
|
20241015,170300,53863918,290,290,290,290,11893
|
|
20241015,170200,53863918,290,290,290,290,0
|
|
20241015,170100,53863918,290,290,290,290,0
|
|
20241015,170000,53863918,290,290,290,290,0
|
|
20241015,165900,53863918,290,290,290,290,0
|
|
20241015,165800,53863918,290,290,290,290,0
|
|
20241015,165700,53863918,290,290,290,290,0
|
|
20241015,165600,53863918,290,290,290,290,0
|
|
20241015,165500,53863918,290,290,290,290,0
|
|
20241015,165400,53863918,290,290,290,290,0
|
|
20241015,165300,53863918,290,290,290,290,0
|
|
20241015,165200,53863918,290,290,290,290,0
|
|
20241015,165100,53863918,290,290,290,290,0
|
|
20241015,165000,53863918,290,290,290,290,0
|
|
20241015,164900,53863918,290,290,290,290,0
|
|
20241015,164800,53863918,290,290,290,290,0
|
|
20241015,164700,53863918,290,290,290,290,0
|
|
20241015,164600,53863918,290,290,290,290,0
|
|
20241015,164500,53863918,290,290,290,290,0
|
|
20241015,164400,53863918,290,290,290,290,0
|
|
20241015,164300,53863918,290,290,290,290,0
|
|
20241015,164200,53863918,290,290,290,290,0
|
|
20241015,164100,53863918,290,290,290,290,0
|
|
20241015,164000,53863918,290,290,290,290,0
|
|
20241015,163900,53863918,290,290,290,290,0
|
|
20241015,163800,53863918,290,290,290,290,0
|
|
20241015,163700,53863918,290,290,290,290,0
|
|
20241015,163600,53863918,290,290,290,290,0
|
|
20241015,163500,53863918,290,290,290,290,0
|
|
20241015,163400,53863918,290,290,290,290,0
|
|
20241015,163300,53863918,290,290,290,290,11893
|
|
20241015,163200,53863918,290,290,290,290,0
|
|
20241015,163100,53863918,290,290,290,290,0
|
|
20241015,163000,53863918,290,290,290,290,0
|
|
20241015,162900,53863918,290,290,290,290,0
|
|
20241015,162800,53863918,290,290,290,290,0
|
|
20241015,162700,53863918,290,290,290,290,0
|
|
20241015,162600,53863918,290,290,290,290,0
|
|
20241015,162500,53863918,290,290,290,290,0
|
|
20241015,162400,53863918,290,290,290,290,0
|
|
20241015,162300,53863918,290,290,290,290,0
|
|
20241015,162200,53863918,290,290,290,290,0
|
|
20241015,162100,53863918,290,290,290,290,0
|
|
20241015,162000,53863918,290,290,290,290,0
|
|
20241015,161900,53863918,290,290,290,290,0
|
|
20241015,161800,53863918,290,290,290,290,0
|
|
20241015,161700,53863918,290,290,290,290,0
|
|
20241015,161600,53863918,290,290,290,290,0
|
|
20241015,161500,53863918,290,290,290,290,0
|
|
20241015,161400,53863918,290,290,290,290,0
|
|
20241015,161300,53863918,290,290,290,290,0
|
|
20241015,161200,53863918,290,290,290,290,0
|
|
20241015,161100,53863918,290,290,290,290,0
|
|
20241015,161000,53863918,290,290,290,290,0
|
|
20241015,160900,53863918,290,290,290,290,0
|
|
20241015,160800,53863918,290,290,290,290,0
|
|
20241015,160700,53863918,290,290,290,290,0
|
|
20241015,160600,53863918,290,290,290,290,0
|
|
20241015,160500,53863918,290,290,290,290,0
|
|
20241015,160400,53863918,290,290,290,290,0
|
|
20241015,160300,53863918,290,290,290,290,11893
|
|
20241015,160200,53863918,290,290,290,290,0
|
|
20241015,160100,53863918,290,290,290,290,0
|
|
20241015,160000,53863918,290,290,290,290,0
|
|
20241015,155900,53863918,290,290,290,290,0
|
|
20241015,155800,53863918,290,290,290,290,0
|
|
20241015,155700,53863918,290,290,290,290,0
|
|
20241015,155600,53863918,290,290,290,290,0
|
|
20241015,155500,53863918,290,290,290,290,0
|
|
20241015,155400,53863918,290,290,290,290,0
|
|
20241015,155300,53863918,290,290,290,290,0
|
|
20241015,155200,53863918,290,290,290,290,0
|
|
20241015,155100,53863918,290,290,290,290,0
|
|
20241015,155000,53863918,290,290,290,290,0
|
|
20241015,154900,53863918,290,290,290,290,0
|
|
20241015,154800,53863918,290,290,290,290,0
|
|
20241015,154700,53863918,290,290,290,290,0
|
|
20241015,154600,53863918,290,290,290,290,0
|
|
20241015,154500,53863918,290,290,290,290,0
|
|
20241015,154400,53863918,290,290,290,290,0
|
|
20241015,154300,53863918,290,290,290,290,0
|
|
20241015,154200,53863918,290,290,290,290,0
|
|
20241015,154100,53863918,290,290,290,290,0
|
|
20241015,154000,53863918,290,290,290,290,0
|
|
20241015,153900,53863918,290,290,290,290,0
|
|
20241015,153800,53863918,290,290,290,290,0
|
|
20241015,153700,53863918,290,290,290,290,0
|
|
20241015,153600,53863918,290,290,290,290,0
|
|
20241015,153500,53863918,290,290,290,290,0
|
|
20241015,153400,53863918,290,290,290,290,0
|
|
20241015,153300,53863918,290,290,290,290,11893
|
|
20241015,153200,53863918,290,290,290,290,0
|
|
20241015,153100,53863918,290,290,290,290,0
|
|
20241015,153000,53863918,290,290,290,290,11893
|
|
20241015,152900,50414948,291,291,291,291,0
|
|
20241015,152800,50414948,291,291,291,291,0
|
|
20241015,152700,50414948,291,291,291,291,0
|
|
20241015,152600,50414948,291,291,291,291,0
|
|
20241015,152500,50414948,291,291,291,291,0
|
|
20241015,152400,50414948,291,291,291,291,0
|
|
20241015,152300,50414948,291,291,291,291,0
|
|
20241015,152200,50414948,291,291,291,291,0
|
|
20241015,152100,50414948,291,291,291,291,0
|
|
20241015,152000,50414948,291,291,291,291,0
|
|
20241015,151900,50414948,291,291,291,291,500
|
|
20241015,151800,50269448,291,291,291,291,0
|
|
20241015,151700,50269448,291,291,291,291,0
|
|
20241015,151600,50269448,291,291,291,291,0
|
|
20241015,151500,50269448,291,291,291,291,4
|
|
20241015,151400,50268284,291,291,291,291,48
|
|
20241015,151300,50254316,291,291,291,291,200
|
|
20241015,151200,50196116,291,291,291,291,0
|
|
20241015,151100,50196116,291,291,291,291,0
|
|
20241015,151000,50196116,291,291,291,291,10
|
|
20241015,150900,50193206,291,291,291,291,0
|
|
20241015,150800,50193206,291,291,291,291,0
|
|
20241015,150700,50193206,291,291,291,291,0
|
|
20241015,150600,50193206,291,291,291,291,0
|
|
20241015,150500,50193206,291,291,291,291,0
|
|
20241015,150400,50193206,291,291,291,291,100
|
|
20241015,150300,50164106,290,290,290,290,2
|
|
20241015,150200,50163526,291,291,291,291,0
|
|
20241015,150100,50163526,291,291,291,291,100
|
|
20241015,150000,50134426,291,291,291,291,0
|
|
20241015,145900,50134426,291,290,291,290,17582
|
|
20241015,145800,45035546,290,290,290,290,0
|
|
20241015,145700,45035546,290,290,290,290,0
|
|
20241015,145600,45035546,290,290,290,290,0
|
|
20241015,145500,45035546,290,290,290,290,10
|
|
20241015,145400,45032646,290,290,290,290,0
|
|
20241015,145300,45032646,290,290,290,290,0
|
|
20241015,145200,45032646,290,290,290,290,20
|
|
20241015,145100,45026846,290,290,290,290,0
|
|
20241015,145000,45026846,290,290,290,290,9
|
|
20241015,144900,45024236,292,292,292,292,0
|
|
20241015,144800,45024236,292,292,292,292,543
|
|
20241015,144700,44865680,290,290,290,290,0
|
|
20241015,144600,44865680,290,290,290,290,0
|
|
20241015,144500,44865680,290,290,290,290,0
|
|
20241015,144400,44865680,290,290,290,290,1
|
|
20241015,144300,44865390,292,292,292,292,343
|
|
20241015,144200,44765234,292,292,292,292,2
|
|
20241015,144100,44764650,291,290,291,290,166
|
|
20241015,144000,44716380,291,291,291,291,1
|
|
20241015,143900,44716089,291,291,291,291,0
|
|
20241015,143800,44716089,291,291,291,291,0
|
|
20241015,143700,44716089,291,291,291,291,0
|
|
20241015,143600,44716089,291,291,291,290,131
|
|
20241015,143500,44677998,290,290,290,290,0
|
|
20241015,143400,44677998,290,290,290,290,0
|
|
20241015,143300,44677998,290,290,290,290,538
|
|
20241015,143200,44521978,290,290,290,290,0
|
|
20241015,143100,44521978,290,290,290,290,0
|
|
20241015,143000,44521978,290,290,290,290,0
|
|
20241015,142900,44521978,290,292,292,290,2
|
|
20241015,142800,44521396,292,292,292,292,0
|
|
20241015,142700,44521396,292,292,292,292,0
|
|
20241015,142600,44521396,292,292,292,292,0
|
|
20241015,142500,44521396,292,292,292,292,0
|
|
20241015,142400,44521396,292,292,292,292,0
|
|
20241015,142300,44521396,292,292,292,292,0
|
|
20241015,142200,44521396,292,292,292,292,0
|
|
20241015,142100,44521396,292,292,292,292,0
|
|
20241015,142000,44521396,292,292,292,292,0
|
|
20241015,141900,44521396,292,292,292,292,0
|
|
20241015,141800,44521396,292,292,292,292,0
|
|
20241015,141700,44521396,292,292,292,292,0
|
|
20241015,141600,44521396,292,292,292,292,0
|
|
20241015,141500,44521396,292,292,292,292,34
|
|
20241015,141400,44511468,292,291,292,291,45
|
|
20241015,141300,44498350,291,290,291,290,27
|
|
20241015,141200,44490495,290,290,290,290,100
|
|
20241015,141100,44461495,292,292,292,292,0
|
|
20241015,141000,44461495,292,292,292,292,0
|
|
20241015,140900,44461495,292,292,292,292,0
|
|
20241015,140800,44461495,292,292,292,292,0
|
|
20241015,140700,44461495,292,292,292,292,0
|
|
20241015,140600,44461495,292,291,292,291,71
|
|
20241015,140500,44440823,290,290,290,290,0
|
|
20241015,140400,44440823,290,291,291,290,25350
|
|
20241015,140300,37089057,292,292,292,292,0
|
|
20241015,140200,37089057,292,292,292,292,0
|
|
20241015,140100,37089057,292,292,292,292,44
|
|
20241015,140000,37076209,292,292,292,292,0
|
|
20241015,135900,37076209,292,292,292,292,0
|
|
20241015,135800,37076209,292,292,292,292,0
|
|
20241015,135700,37076209,292,292,292,292,0
|
|
20241015,135600,37076209,292,292,292,292,0
|
|
20241015,135500,37076209,292,292,292,292,0
|
|
20241015,135400,37076209,292,292,292,292,0
|
|
20241015,135300,37076209,292,292,292,292,0
|
|
20241015,135200,37076209,292,292,292,292,0
|
|
20241015,135100,37076209,292,292,292,292,0
|
|
20241015,135000,37076209,292,292,292,292,0
|
|
20241015,134900,37076209,292,292,292,292,1
|
|
20241015,134800,37075917,291,291,291,291,0
|
|
20241015,134700,37075917,291,291,291,291,1500
|
|
20241015,134600,36639417,292,292,292,292,0
|
|
20241015,134500,36639417,292,292,292,292,0
|
|
20241015,134400,36639417,292,292,292,292,0
|
|
20241015,134300,36639417,292,292,292,292,0
|
|
20241015,134200,36639417,292,292,292,292,0
|
|
20241015,134100,36639417,292,292,292,292,0
|
|
20241015,134000,36639417,292,292,292,292,0
|
|
20241015,133900,36639417,292,292,292,292,0
|
|
20241015,133800,36639417,292,292,292,292,0
|
|
20241015,133700,36639417,292,292,292,292,0
|
|
20241015,133600,36639417,292,292,292,292,0
|
|
20241015,133500,36639417,292,291,292,291,4
|
|
20241015,133400,36638250,292,292,292,292,1
|
|
20241015,133300,36637958,291,291,291,291,0
|
|
20241015,133200,36637958,291,291,291,291,0
|
|
20241015,133100,36637958,291,291,291,291,0
|
|
20241015,133000,36637958,291,291,291,291,0
|
|
20241015,132900,36637958,291,291,291,291,0
|
|
20241015,132800,36637958,291,291,291,291,0
|
|
20241015,132700,36637958,291,291,291,291,0
|
|
20241015,132600,36637958,291,291,291,291,1
|
|
20241015,132500,36637667,291,291,291,291,0
|
|
20241015,132400,36637667,291,291,291,291,0
|
|
20241015,132300,36637667,291,291,291,291,2000
|
|
20241015,132200,36055667,292,292,292,292,0
|
|
20241015,132100,36055667,292,292,292,292,1
|
|
20241015,132000,36055375,291,292,292,291,2
|
|
20241015,131900,36054792,291,291,291,291,0
|
|
20241015,131800,36054792,291,292,292,291,2
|
|
20241015,131700,36054209,291,292,292,291,2
|
|
20241015,131600,36053626,291,292,292,291,2
|
|
20241015,131500,36053043,291,292,292,291,2
|
|
20241015,131400,36052460,291,292,292,291,2
|
|
20241015,131300,36051877,291,291,291,291,1
|
|
20241015,131200,36051586,292,292,292,292,1
|
|
20241015,131100,36051294,291,291,291,291,0
|
|
20241015,131000,36051294,291,291,291,291,1
|
|
20241015,130900,36051003,292,292,292,292,1
|
|
20241015,130800,36050711,291,291,291,291,0
|
|
20241015,130700,36050711,291,291,291,291,0
|
|
20241015,130600,36050711,291,291,291,291,0
|
|
20241015,130500,36050711,291,292,292,291,54
|
|
20241015,130400,36034954,291,291,291,291,20000
|
|
20241015,130300,30214954,291,291,291,291,0
|
|
20241015,130200,30214954,291,291,291,291,0
|
|
20241015,130100,30214954,291,291,291,291,7500
|
|
20241015,130000,28032454,291,291,291,291,4500
|
|
20241015,125900,26722954,291,291,291,291,0
|
|
20241015,125800,26722954,291,291,291,291,0
|
|
20241015,125700,26722954,291,291,291,291,700
|
|
20241015,125600,26519254,292,292,292,292,9
|
|
20241015,125500,26516626,291,291,291,291,0
|
|
20241015,125400,26516626,291,291,291,291,0
|
|
20241015,125300,26516626,291,291,291,291,0
|
|
20241015,125200,26516626,291,292,292,291,2
|
|
20241015,125100,26516043,291,291,291,291,2
|
|
20241015,125000,26515461,292,292,292,292,1
|
|
20241015,124900,26515169,291,292,292,291,2
|
|
20241015,124800,26514586,292,292,292,292,0
|
|
20241015,124700,26514586,292,292,292,292,0
|
|
20241015,124600,26514586,292,292,292,292,0
|
|
20241015,124500,26514586,292,292,292,292,2
|
|
20241015,124400,26514002,292,292,292,292,29
|
|
20241015,124300,26505534,292,292,292,292,9
|
|
20241015,124200,26502906,291,291,291,291,0
|
|
20241015,124100,26502906,291,291,291,291,0
|
|
20241015,124000,26502906,291,292,292,291,2
|
|
20241015,123900,26502323,292,292,292,292,1
|
|
20241015,123800,26502031,291,292,292,291,2
|
|
20241015,123700,26501448,291,291,291,291,0
|
|
20241015,123600,26501448,291,292,292,291,2
|
|
20241015,123500,26500865,291,291,291,291,13
|
|
20241015,123400,26497082,292,292,292,292,0
|
|
20241015,123300,26497082,292,292,292,292,0
|
|
20241015,123200,26497082,292,292,292,292,0
|
|
20241015,123100,26497082,292,292,292,292,0
|
|
20241015,123000,26497082,292,292,292,292,0
|
|
20241015,122900,26497082,292,292,292,292,45
|
|
20241015,122800,26483942,291,291,291,291,0
|
|
20241015,122700,26483942,291,291,291,291,5000
|
|
20241015,122600,25028942,291,291,291,291,0
|
|
20241015,122500,25028942,291,291,292,291,3
|
|
20241015,122400,25028068,291,291,291,291,0
|
|
20241015,122300,25028068,291,291,291,291,0
|
|
20241015,122200,25028068,291,292,292,291,2
|
|
20241015,122100,25027485,292,292,292,292,0
|
|
20241015,122000,25027485,292,292,292,292,0
|
|
20241015,121900,25027485,292,292,292,292,0
|
|
20241015,121800,25027485,292,292,292,292,0
|
|
20241015,121700,25027485,292,292,292,292,0
|
|
20241015,121600,25027485,292,292,292,292,0
|
|
20241015,121500,25027485,292,292,292,292,0
|
|
20241015,121400,25027485,292,292,292,292,0
|
|
20241015,121300,25027485,292,292,292,292,0
|
|
20241015,121200,25027485,292,292,292,292,1660
|
|
20241015,121100,24542765,291,291,291,291,0
|
|
20241015,121000,24542765,291,291,291,291,0
|
|
20241015,120900,24542765,291,292,292,291,2
|
|
20241015,120800,24542182,291,291,291,291,1
|
|
20241015,120700,24541891,292,292,292,292,3
|
|
20241015,120600,24541015,291,291,291,291,1
|
|
20241015,120500,24540724,292,291,292,291,25
|
|
20241015,120400,24533425,292,291,292,291,2
|
|
20241015,120300,24532842,292,292,292,292,4
|
|
20241015,120200,24531674,292,292,292,292,0
|
|
20241015,120100,24531674,292,292,292,292,0
|
|
20241015,120000,24531674,292,292,292,292,0
|
|
20241015,115900,24531674,292,292,292,292,0
|
|
20241015,115800,24531674,292,292,292,292,0
|
|
20241015,115700,24531674,292,292,292,292,0
|
|
20241015,115600,24531674,292,292,292,292,0
|
|
20241015,115500,24531674,292,292,292,292,112
|
|
20241015,115400,24498970,292,292,292,292,2
|
|
20241015,115300,24498386,293,293,293,292,3
|
|
20241015,115200,24497508,292,293,293,292,36
|
|
20241015,115100,24486961,293,293,293,293,1
|
|
20241015,115000,24486668,293,293,293,293,0
|
|
20241015,114900,24486668,293,293,293,293,1
|
|
20241015,114800,24486375,292,293,293,292,2
|
|
20241015,114700,24485790,293,293,293,292,109
|
|
20241015,114600,24453854,292,293,293,292,2
|
|
20241015,114500,24453269,292,293,293,292,2
|
|
20241015,114400,24452684,292,293,293,292,2
|
|
20241015,114300,24452099,292,292,292,292,1
|
|
20241015,114200,24451807,293,293,293,292,10003
|
|
20241015,114100,21530929,292,292,292,292,0
|
|
20241015,114000,21530929,292,293,293,292,39
|
|
20241015,113900,21519503,292,292,293,292,3
|
|
20241015,113800,21518626,293,293,293,292,3
|
|
20241015,113700,21517748,292,293,293,292,2
|
|
20241015,113600,21517163,293,293,293,293,0
|
|
20241015,113500,21517163,293,293,293,293,0
|
|
20241015,113400,21517163,293,293,293,293,232
|
|
20241015,113300,21449187,292,292,292,292,0
|
|
20241015,113200,21449187,292,292,292,292,0
|
|
20241015,113100,21449187,292,292,292,292,1
|
|
20241015,113000,21448895,292,293,293,292,5042
|
|
20241015,112900,19976589,292,292,292,292,1
|
|
20241015,112800,19976297,293,292,293,292,4931
|
|
20241015,112700,18536444,292,292,292,292,7070
|
|
20241015,112600,16472004,292,293,293,292,2
|
|
20241015,112500,16471419,292,292,293,292,1002
|
|
20241015,112400,16178834,292,292,292,292,8000
|
|
20241015,112300,13842834,292,293,293,292,3
|
|
20241015,112200,13841957,293,292,293,292,2
|
|
20241015,112100,13841372,293,293,293,293,1
|
|
20241015,112000,13841079,293,293,293,293,0
|
|
20241015,111900,13841079,293,293,293,293,33
|
|
20241015,111800,13831410,293,293,293,293,11
|
|
20241015,111700,13828187,292,292,292,292,129
|
|
20241015,111600,13790519,293,292,293,292,1000
|
|
20241015,111500,13498518,292,292,292,292,1569
|
|
20241015,111400,13040370,292,292,292,292,0
|
|
20241015,111300,13040370,292,292,292,292,0
|
|
20241015,111200,13040370,292,292,292,292,0
|
|
20241015,111100,13040370,292,292,292,292,13
|
|
20241015,111000,13036574,292,292,292,292,0
|
|
20241015,110900,13036574,292,292,292,292,1
|
|
20241015,110800,13036282,292,292,292,292,0
|
|
20241015,110700,13036282,292,292,292,292,0
|
|
20241015,110600,13036282,292,292,292,292,2
|
|
20241015,110500,13035698,292,292,292,292,0
|
|
20241015,110400,13035698,292,292,292,292,0
|
|
20241015,110300,13035698,292,292,292,292,0
|
|
20241015,110200,13035698,292,292,292,292,172
|
|
20241015,110100,12985474,292,292,292,292,1
|
|
20241015,110000,12985182,292,292,292,292,10
|
|
20241015,105900,12982262,292,292,292,292,0
|
|
20241015,105800,12982262,292,292,292,292,1
|
|
20241015,105700,12981970,292,292,292,292,0
|
|
20241015,105600,12981970,292,292,292,292,0
|
|
20241015,105500,12981970,292,292,292,292,0
|
|
20241015,105400,12981970,292,292,292,292,3
|
|
20241015,105300,12981094,292,292,292,292,0
|
|
20241015,105200,12981094,292,292,292,292,0
|
|
20241015,105100,12981094,292,292,292,292,0
|
|
20241015,105000,12981094,292,292,292,292,0
|
|
20241015,104900,12981094,292,292,292,292,0
|
|
20241015,104800,12981094,292,292,292,292,1
|
|
20241015,104700,12980802,291,291,291,291,0
|
|
20241015,104600,12980802,291,291,291,291,0
|
|
20241015,104500,12980802,291,291,291,291,0
|
|
20241015,104400,12980802,291,291,291,291,0
|
|
20241015,104300,12980802,291,291,291,291,500
|
|
20241015,104200,12835302,291,291,291,291,0
|
|
20241015,104100,12835302,291,291,291,291,0
|
|
20241015,104000,12835302,291,291,292,291,7002
|
|
20241015,103900,10797719,291,292,292,291,71
|
|
20241015,103800,10777056,291,291,291,291,1
|
|
20241015,103700,10776765,292,291,292,291,2
|
|
20241015,103600,10776182,292,292,292,292,1
|
|
20241015,103500,10775890,291,292,292,291,2
|
|
20241015,103400,10775307,291,291,291,291,1
|
|
20241015,103300,10775016,292,292,292,292,1
|
|
20241015,103200,10774724,291,292,292,291,2
|
|
20241015,103100,10774141,292,292,292,292,0
|
|
20241015,103000,10774141,292,292,292,292,0
|
|
20241015,102900,10774141,292,292,292,292,0
|
|
20241015,102800,10774141,292,292,292,292,0
|
|
20241015,102700,10774141,292,292,292,292,0
|
|
20241015,102600,10774141,292,292,292,292,0
|
|
20241015,102500,10774141,292,292,292,292,0
|
|
20241015,102400,10774141,292,291,292,291,348
|
|
20241015,102300,10672761,292,292,292,291,26
|
|
20241015,102200,10665192,291,291,291,291,1
|
|
20241015,102100,10664901,292,292,292,292,2
|
|
20241015,102000,10664317,291,291,291,291,0
|
|
20241015,101900,10664317,291,291,291,291,1
|
|
20241015,101800,10664026,292,292,292,292,0
|
|
20241015,101700,10664026,292,292,292,292,0
|
|
20241015,101600,10664026,292,292,292,292,0
|
|
20241015,101500,10664026,292,292,292,292,0
|
|
20241015,101400,10664026,292,292,292,292,0
|
|
20241015,101300,10664026,292,292,292,292,16
|
|
20241015,101200,10659354,292,292,292,292,1
|
|
20241015,101100,10659062,291,291,291,291,0
|
|
20241015,101000,10659062,291,291,291,291,0
|
|
20241015,100900,10659062,291,291,291,291,0
|
|
20241015,100800,10659062,291,291,291,291,0
|
|
20241015,100700,10659062,291,291,291,291,0
|
|
20241015,100600,10659062,291,291,291,291,0
|
|
20241015,100500,10659062,291,291,291,291,0
|
|
20241015,100400,10659062,291,291,291,291,0
|
|
20241015,100300,10659062,291,291,291,291,10
|
|
20241015,100200,10656152,291,291,291,291,0
|
|
20241015,100100,10656152,291,291,291,291,0
|
|
20241015,100000,10656152,291,291,291,291,0
|
|
20241015,095900,10656152,291,291,291,291,1
|
|
20241015,095800,10655861,292,292,292,292,2
|
|
20241015,095700,10655277,292,292,292,292,0
|
|
20241015,095600,10655277,292,292,292,292,0
|
|
20241015,095500,10655277,292,292,292,292,0
|
|
20241015,095400,10655277,292,292,292,292,0
|
|
20241015,095300,10655277,292,292,292,292,1
|
|
20241015,095200,10654985,292,292,292,292,0
|
|
20241015,095100,10654985,292,292,292,292,0
|
|
20241015,095000,10654985,292,292,292,292,0
|
|
20241015,094900,10654985,292,292,292,292,0
|
|
20241015,094800,10654985,292,292,292,292,0
|
|
20241015,094700,10654985,292,292,292,292,0
|
|
20241015,094600,10654985,292,292,292,292,0
|
|
20241015,094500,10654985,292,292,292,292,0
|
|
20241015,094400,10654985,292,292,292,292,0
|
|
20241015,094300,10654985,292,292,292,292,0
|
|
20241015,094200,10654985,292,292,292,292,60
|
|
20241015,094100,10637465,292,292,292,292,15
|
|
20241015,094000,10633085,292,292,292,292,169
|
|
20241015,093900,10583737,293,293,293,293,0
|
|
20241015,093800,10583737,293,293,293,293,0
|
|
20241015,093700,10583737,293,293,293,293,0
|
|
20241015,093600,10583737,293,293,293,293,0
|
|
20241015,093500,10583737,293,293,293,293,0
|
|
20241015,093400,10583737,293,293,293,293,0
|
|
20241015,093300,10583737,293,293,293,293,0
|
|
20241015,093200,10583737,293,293,293,293,0
|
|
20241015,093100,10583737,293,293,293,293,144
|
|
20241015,093000,10541545,293,293,293,293,1
|
|
20241015,092900,10541252,291,291,291,291,19000
|
|
20241015,092800,5012252,292,292,292,292,0
|
|
20241015,092700,5012252,292,292,292,292,0
|
|
20241015,092600,5012252,292,292,292,292,29
|
|
20241015,092500,5003784,293,292,293,292,2002
|
|
20241015,092400,4419198,293,293,293,293,1000
|
|
20241015,092300,4126198,293,293,293,293,0
|
|
20241015,092200,4126198,293,293,293,293,0
|
|
20241015,092100,4126198,293,293,293,293,0
|
|
20241015,092000,4126198,293,293,293,293,2
|
|
20241015,091900,4125612,293,293,293,293,1000
|
|
20241015,091800,3832612,293,293,293,293,0
|
|
20241015,091700,3832612,293,293,293,293,0
|
|
20241015,091600,3832612,293,293,293,293,0
|
|
20241015,091500,3832612,293,293,293,293,0
|
|
20241015,091400,3832612,293,293,293,293,0
|
|
20241015,091300,3832612,293,293,293,293,0
|
|
20241015,091200,3832612,293,292,293,292,329
|
|
20241015,091100,3736542,292,292,292,292,1
|
|
20241015,091000,3736250,292,292,292,292,0
|
|
20241015,090900,3736250,292,292,292,292,0
|
|
20241015,090800,3736250,292,292,292,292,672
|
|
20241015,090700,3540026,292,292,292,292,1000
|
|
20241015,090600,3248026,292,292,292,292,0
|
|
20241015,090500,3248026,292,294,294,292,2
|
|
20241015,090400,3247440,292,294,294,292,2
|
|
20241015,090300,3246854,292,292,292,292,1
|
|
20241015,090200,3246562,294,294,294,294,1
|
|
20241015,090100,3246268,293,294,294,293,6000
|
|
20241015,090000,1487268,293,293,293,293,5076
|