605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190200,51402566,289,289,289,289,9603
|
|
20241017,190100,51402566,289,289,289,289,0
|
|
20241017,190000,51402566,289,289,289,289,0
|
|
20241017,185900,51402566,289,289,289,289,0
|
|
20241017,185800,51402566,289,289,289,289,0
|
|
20241017,185700,51402566,289,289,289,289,0
|
|
20241017,185600,51402566,289,289,289,289,0
|
|
20241017,185500,51402566,289,289,289,289,0
|
|
20241017,185400,51402566,289,289,289,289,0
|
|
20241017,185300,51402566,289,289,289,289,0
|
|
20241017,185200,51402566,289,289,289,289,0
|
|
20241017,185100,51402566,289,289,289,289,0
|
|
20241017,185000,51402566,289,289,289,289,0
|
|
20241017,184900,51402566,289,289,289,289,0
|
|
20241017,184800,51402566,289,289,289,289,0
|
|
20241017,184700,51402566,289,289,289,289,0
|
|
20241017,184600,51402566,289,289,289,289,0
|
|
20241017,184500,51402566,289,289,289,289,0
|
|
20241017,184400,51402566,289,289,289,289,0
|
|
20241017,184300,51402566,289,289,289,289,0
|
|
20241017,184200,51402566,289,289,289,289,0
|
|
20241017,184100,51402566,289,289,289,289,0
|
|
20241017,184000,51402566,289,289,289,289,0
|
|
20241017,183900,51402566,289,289,289,289,0
|
|
20241017,183800,51402566,289,289,289,289,0
|
|
20241017,183700,51402566,289,289,289,289,0
|
|
20241017,183600,51402566,289,289,289,289,0
|
|
20241017,183500,51402566,289,289,289,289,0
|
|
20241017,183400,51402566,289,289,289,289,0
|
|
20241017,183300,51402566,289,289,289,289,0
|
|
20241017,183200,51402566,289,289,289,289,9603
|
|
20241017,183100,51402566,289,289,289,289,0
|
|
20241017,183000,51402566,289,289,289,289,0
|
|
20241017,182900,51402566,289,289,289,289,0
|
|
20241017,182800,51402566,289,289,289,289,0
|
|
20241017,182700,51402566,289,289,289,289,0
|
|
20241017,182600,51402566,289,289,289,289,0
|
|
20241017,182500,51402566,289,289,289,289,0
|
|
20241017,182400,51402566,289,289,289,289,0
|
|
20241017,182300,51402566,289,289,289,289,0
|
|
20241017,182200,51402566,289,289,289,289,0
|
|
20241017,182100,51402566,289,289,289,289,0
|
|
20241017,182000,51402566,289,289,289,289,0
|
|
20241017,181900,51402566,289,289,289,289,0
|
|
20241017,181800,51402566,289,289,289,289,0
|
|
20241017,181700,51402566,289,289,289,289,0
|
|
20241017,181600,51402566,289,289,289,289,0
|
|
20241017,181500,51402566,289,289,289,289,0
|
|
20241017,181400,51402566,289,289,289,289,0
|
|
20241017,181300,51402566,289,289,289,289,0
|
|
20241017,181200,51402566,289,289,289,289,0
|
|
20241017,181100,51402566,289,289,289,289,0
|
|
20241017,181000,51402566,289,289,289,289,0
|
|
20241017,180900,51402566,289,289,289,289,0
|
|
20241017,180800,51402566,289,289,289,289,0
|
|
20241017,180700,51402566,289,289,289,289,0
|
|
20241017,180600,51402566,289,289,289,289,0
|
|
20241017,180500,51402566,289,289,289,289,0
|
|
20241017,180400,51402566,289,289,289,289,0
|
|
20241017,180300,51402566,289,289,289,289,0
|
|
20241017,180200,51402566,289,289,289,289,9603
|
|
20241017,180100,51402566,289,289,289,289,0
|
|
20241017,180000,51402566,289,289,289,289,0
|
|
20241017,175900,51402566,289,289,289,289,0
|
|
20241017,175800,51402566,289,289,289,289,0
|
|
20241017,175700,51402566,289,289,289,289,0
|
|
20241017,175600,51402566,289,289,289,289,0
|
|
20241017,175500,51402566,289,289,289,289,0
|
|
20241017,175400,51402566,289,289,289,289,0
|
|
20241017,175300,51402566,289,289,289,289,0
|
|
20241017,175200,51402566,289,289,289,289,0
|
|
20241017,175100,51402566,289,289,289,289,0
|
|
20241017,175000,51402566,289,289,289,289,0
|
|
20241017,174900,51402566,289,289,289,289,0
|
|
20241017,174800,51402566,289,289,289,289,0
|
|
20241017,174700,51402566,289,289,289,289,0
|
|
20241017,174600,51402566,289,289,289,289,0
|
|
20241017,174500,51402566,289,289,289,289,0
|
|
20241017,174400,51402566,289,289,289,289,0
|
|
20241017,174300,51402566,289,289,289,289,0
|
|
20241017,174200,51402566,289,289,289,289,0
|
|
20241017,174100,51402566,289,289,289,289,0
|
|
20241017,174000,51402566,289,289,289,289,0
|
|
20241017,173900,51402566,289,289,289,289,0
|
|
20241017,173800,51402566,289,289,289,289,0
|
|
20241017,173700,51402566,289,289,289,289,0
|
|
20241017,173600,51402566,289,289,289,289,0
|
|
20241017,173500,51402566,289,289,289,289,0
|
|
20241017,173400,51402566,289,289,289,289,0
|
|
20241017,173300,51402566,289,289,289,289,0
|
|
20241017,173200,51402566,289,289,289,289,9603
|
|
20241017,173100,51402566,289,289,289,289,0
|
|
20241017,173000,51402566,289,289,289,289,0
|
|
20241017,172900,51402566,289,289,289,289,0
|
|
20241017,172800,51402566,289,289,289,289,0
|
|
20241017,172700,51402566,289,289,289,289,0
|
|
20241017,172600,51402566,289,289,289,289,0
|
|
20241017,172500,51402566,289,289,289,289,0
|
|
20241017,172400,51402566,289,289,289,289,0
|
|
20241017,172300,51402566,289,289,289,289,0
|
|
20241017,172200,51402566,289,289,289,289,0
|
|
20241017,172100,51402566,289,289,289,289,0
|
|
20241017,172000,51402566,289,289,289,289,0
|
|
20241017,171900,51402566,289,289,289,289,0
|
|
20241017,171800,51402566,289,289,289,289,0
|
|
20241017,171700,51402566,289,289,289,289,0
|
|
20241017,171600,51402566,289,289,289,289,0
|
|
20241017,171500,51402566,289,289,289,289,0
|
|
20241017,171400,51402566,289,289,289,289,0
|
|
20241017,171300,51402566,289,289,289,289,0
|
|
20241017,171200,51402566,289,289,289,289,0
|
|
20241017,171100,51402566,289,289,289,289,0
|
|
20241017,171000,51402566,289,289,289,289,0
|
|
20241017,170900,51402566,289,289,289,289,0
|
|
20241017,170800,51402566,289,289,289,289,0
|
|
20241017,170700,51402566,289,289,289,289,0
|
|
20241017,170600,51402566,289,289,289,289,0
|
|
20241017,170500,51402566,289,289,289,289,0
|
|
20241017,170400,51402566,289,289,289,289,0
|
|
20241017,170300,51402566,289,289,289,289,0
|
|
20241017,170200,51402566,289,289,289,289,9603
|
|
20241017,170100,51402566,289,289,289,289,0
|
|
20241017,170000,51402566,289,289,289,289,0
|
|
20241017,165900,51402566,289,289,289,289,0
|
|
20241017,165800,51402566,289,289,289,289,0
|
|
20241017,165700,51402566,289,289,289,289,0
|
|
20241017,165600,51402566,289,289,289,289,0
|
|
20241017,165500,51402566,289,289,289,289,0
|
|
20241017,165400,51402566,289,289,289,289,0
|
|
20241017,165300,51402566,289,289,289,289,0
|
|
20241017,165200,51402566,289,289,289,289,0
|
|
20241017,165100,51402566,289,289,289,289,0
|
|
20241017,165000,51402566,289,289,289,289,0
|
|
20241017,164900,51402566,289,289,289,289,0
|
|
20241017,164800,51402566,289,289,289,289,0
|
|
20241017,164700,51402566,289,289,289,289,0
|
|
20241017,164600,51402566,289,289,289,289,0
|
|
20241017,164500,51402566,289,289,289,289,0
|
|
20241017,164400,51402566,289,289,289,289,0
|
|
20241017,164300,51402566,289,289,289,289,0
|
|
20241017,164200,51402566,289,289,289,289,0
|
|
20241017,164100,51402566,289,289,289,289,0
|
|
20241017,164000,51402566,289,289,289,289,0
|
|
20241017,163900,51402566,289,289,289,289,0
|
|
20241017,163800,51402566,289,289,289,289,0
|
|
20241017,163700,51402566,289,289,289,289,0
|
|
20241017,163600,51402566,289,289,289,289,0
|
|
20241017,163500,51402566,289,289,289,289,0
|
|
20241017,163400,51402566,289,289,289,289,0
|
|
20241017,163300,51402566,289,289,289,289,0
|
|
20241017,163200,51402566,289,289,289,289,9603
|
|
20241017,163100,51402566,289,289,289,289,0
|
|
20241017,163000,51402566,289,289,289,289,0
|
|
20241017,162900,51402566,289,289,289,289,0
|
|
20241017,162800,51402566,289,289,289,289,0
|
|
20241017,162700,51402566,289,289,289,289,0
|
|
20241017,162600,51402566,289,289,289,289,0
|
|
20241017,162500,51402566,289,289,289,289,0
|
|
20241017,162400,51402566,289,289,289,289,0
|
|
20241017,162300,51402566,289,289,289,289,0
|
|
20241017,162200,51402566,289,289,289,289,0
|
|
20241017,162100,51402566,289,289,289,289,0
|
|
20241017,162000,51402566,289,289,289,289,0
|
|
20241017,161900,51402566,289,289,289,289,0
|
|
20241017,161800,51402566,289,289,289,289,0
|
|
20241017,161700,51402566,289,289,289,289,0
|
|
20241017,161600,51402566,289,289,289,289,0
|
|
20241017,161500,51402566,289,289,289,289,0
|
|
20241017,161400,51402566,289,289,289,289,0
|
|
20241017,161300,51402566,289,289,289,289,0
|
|
20241017,161200,51402566,289,289,289,289,0
|
|
20241017,161100,51402566,289,289,289,289,0
|
|
20241017,161000,51402566,289,289,289,289,0
|
|
20241017,160900,51402566,289,289,289,289,0
|
|
20241017,160800,51402566,289,289,289,289,0
|
|
20241017,160700,51402566,289,289,289,289,0
|
|
20241017,160600,51402566,289,289,289,289,0
|
|
20241017,160500,51402566,289,289,289,289,0
|
|
20241017,160400,51402566,289,289,289,289,0
|
|
20241017,160300,51402566,289,289,289,289,0
|
|
20241017,160200,51402566,289,289,289,289,9603
|
|
20241017,160100,51402566,289,289,289,289,0
|
|
20241017,160000,51402566,289,289,289,289,0
|
|
20241017,155900,51402566,289,289,289,289,0
|
|
20241017,155800,51402566,289,289,289,289,0
|
|
20241017,155700,51402566,289,289,289,289,0
|
|
20241017,155600,51402566,289,289,289,289,0
|
|
20241017,155500,51402566,289,289,289,289,0
|
|
20241017,155400,51402566,289,289,289,289,0
|
|
20241017,155300,51402566,289,289,289,289,0
|
|
20241017,155200,51402566,289,289,289,289,0
|
|
20241017,155100,51402566,289,289,289,289,0
|
|
20241017,155000,51402566,289,289,289,289,0
|
|
20241017,154900,51402566,289,289,289,289,0
|
|
20241017,154800,51402566,289,289,289,289,0
|
|
20241017,154700,51402566,289,289,289,289,0
|
|
20241017,154600,51402566,289,289,289,289,0
|
|
20241017,154500,51402566,289,289,289,289,0
|
|
20241017,154400,51402566,289,289,289,289,0
|
|
20241017,154300,51402566,289,289,289,289,0
|
|
20241017,154200,51402566,289,289,289,289,0
|
|
20241017,154100,51402566,289,289,289,289,0
|
|
20241017,154000,51402566,289,289,289,289,0
|
|
20241017,153900,51402566,289,289,289,289,0
|
|
20241017,153800,51402566,289,289,289,289,0
|
|
20241017,153700,51402566,289,289,289,289,0
|
|
20241017,153600,51402566,289,289,289,289,0
|
|
20241017,153500,51402566,289,289,289,289,0
|
|
20241017,153400,51402566,289,289,289,289,0
|
|
20241017,153300,51402566,289,289,289,289,0
|
|
20241017,153200,51402566,289,289,289,289,9603
|
|
20241017,153100,51402566,289,289,289,289,0
|
|
20241017,153000,51402566,289,289,289,289,9603
|
|
20241017,152900,48627299,290,290,290,290,0
|
|
20241017,152800,48627299,290,290,290,290,0
|
|
20241017,152700,48627299,290,290,290,290,0
|
|
20241017,152600,48627299,290,290,290,290,0
|
|
20241017,152500,48627299,290,290,290,290,0
|
|
20241017,152400,48627299,290,290,290,290,0
|
|
20241017,152300,48627299,290,290,290,290,0
|
|
20241017,152200,48627299,290,290,290,290,0
|
|
20241017,152100,48627299,290,290,290,290,0
|
|
20241017,152000,48627299,290,290,290,290,0
|
|
20241017,151900,48627299,290,290,291,290,23
|
|
20241017,151800,48620628,290,290,290,290,23
|
|
20241017,151700,48613958,290,290,290,290,23
|
|
20241017,151600,48607288,290,290,290,290,23
|
|
20241017,151500,48600618,290,290,290,290,24
|
|
20241017,151400,48593658,290,290,290,290,23
|
|
20241017,151300,48586988,290,290,290,290,23
|
|
20241017,151200,48580318,290,290,290,290,22
|
|
20241017,151100,48573938,290,291,291,290,36
|
|
20241017,151000,48563486,290,290,290,290,53
|
|
20241017,150900,48548116,290,290,290,290,23
|
|
20241017,150800,48541446,290,290,290,290,23
|
|
20241017,150700,48534776,291,290,291,290,26
|
|
20241017,150600,48527234,290,290,290,290,22
|
|
20241017,150500,48520854,290,290,290,290,23
|
|
20241017,150400,48514184,290,290,290,290,657
|
|
20241017,150300,48323654,290,290,290,290,23
|
|
20241017,150200,48316984,290,290,290,290,23
|
|
20241017,150100,48310314,290,290,290,290,1023
|
|
20241017,150000,48013644,290,290,290,290,23
|
|
20241017,145900,48006974,290,290,290,290,3023
|
|
20241017,145800,47130304,290,290,290,290,23
|
|
20241017,145700,47123634,290,291,291,290,35
|
|
20241017,145600,47113472,290,290,290,290,24
|
|
20241017,145500,47106512,290,290,290,290,23
|
|
20241017,145400,47099842,290,290,290,290,23
|
|
20241017,145300,47093172,290,290,290,290,23
|
|
20241017,145200,47086502,290,290,290,290,23
|
|
20241017,145100,47079832,290,290,290,290,89
|
|
20241017,145000,47054022,290,290,290,290,53
|
|
20241017,144900,47038652,290,290,290,290,24
|
|
20241017,144800,47031692,290,290,291,290,111
|
|
20241017,144700,46999501,290,290,290,290,116
|
|
20241017,144600,46965861,290,290,290,290,52
|
|
20241017,144500,46950781,290,290,290,290,53
|
|
20241017,144400,46935411,290,290,290,290,23
|
|
20241017,144300,46928741,290,290,290,290,23
|
|
20241017,144200,46922071,290,290,290,290,35
|
|
20241017,144100,46911921,290,290,290,290,22
|
|
20241017,144000,46905541,290,290,290,290,23
|
|
20241017,143900,46898871,290,290,290,290,52
|
|
20241017,143800,46883791,290,290,290,290,24
|
|
20241017,143700,46876831,290,290,290,290,23
|
|
20241017,143600,46870161,290,290,290,290,23
|
|
20241017,143500,46863491,290,290,290,290,23
|
|
20241017,143400,46856821,290,290,290,290,52
|
|
20241017,143300,46841741,290,290,290,290,23
|
|
20241017,143200,46835071,290,290,290,290,23
|
|
20241017,143100,46828401,291,290,291,290,25
|
|
20241017,143000,46821150,290,290,290,290,23
|
|
20241017,142900,46814480,290,290,290,290,23
|
|
20241017,142800,46807810,290,290,290,290,22
|
|
20241017,142700,46801430,290,290,290,290,24
|
|
20241017,142600,46794470,290,290,290,290,23
|
|
20241017,142500,46787800,290,291,291,290,5773
|
|
20241017,142400,45107880,290,290,290,290,23
|
|
20241017,142300,45101210,290,290,290,290,24
|
|
20241017,142200,45094250,290,290,290,290,22
|
|
20241017,142100,45087870,290,290,290,290,23
|
|
20241017,142000,45081200,290,290,290,290,23
|
|
20241017,141900,45074530,290,290,290,290,24
|
|
20241017,141800,45067570,290,290,290,290,23
|
|
20241017,141700,45060900,290,290,290,290,4110
|
|
20241017,141600,43869000,290,290,290,290,0
|
|
20241017,141500,43869000,290,290,290,290,0
|
|
20241017,141400,43869000,290,290,290,290,0
|
|
20241017,141300,43869000,290,290,290,290,0
|
|
20241017,141200,43869000,290,290,290,290,0
|
|
20241017,141100,43869000,290,290,290,290,0
|
|
20241017,141000,43869000,290,290,290,290,0
|
|
20241017,140900,43869000,290,290,290,290,0
|
|
20241017,140800,43869000,290,290,290,290,0
|
|
20241017,140700,43869000,290,290,290,290,0
|
|
20241017,140600,43869000,290,290,290,290,0
|
|
20241017,140500,43869000,290,290,290,290,1
|
|
20241017,140400,43868710,289,289,289,289,0
|
|
20241017,140300,43868710,289,289,289,289,2750
|
|
20241017,140200,43073960,290,290,290,290,5
|
|
20241017,140100,43072510,290,290,290,290,0
|
|
20241017,140000,43072510,290,290,290,290,0
|
|
20241017,135900,43072510,290,290,290,290,0
|
|
20241017,135800,43072510,290,290,290,290,0
|
|
20241017,135700,43072510,290,290,290,290,0
|
|
20241017,135600,43072510,290,290,290,290,0
|
|
20241017,135500,43072510,290,290,290,290,0
|
|
20241017,135400,43072510,290,290,290,290,0
|
|
20241017,135300,43072510,290,290,290,290,0
|
|
20241017,135200,43072510,290,290,290,290,20
|
|
20241017,135100,43066710,290,290,290,290,0
|
|
20241017,135000,43066710,290,290,290,290,0
|
|
20241017,134900,43066710,290,290,290,290,0
|
|
20241017,134800,43066710,290,290,290,290,0
|
|
20241017,134700,43066710,290,290,290,290,1
|
|
20241017,134600,43066420,289,289,289,289,0
|
|
20241017,134500,43066420,289,289,289,289,20
|
|
20241017,134400,43060640,290,290,290,290,0
|
|
20241017,134300,43060640,290,290,290,290,0
|
|
20241017,134200,43060640,290,290,290,290,1700
|
|
20241017,134100,42567640,290,290,290,290,6
|
|
20241017,134000,42565900,290,290,290,290,0
|
|
20241017,133900,42565900,290,290,290,290,3
|
|
20241017,133800,42565030,290,290,290,290,32
|
|
20241017,133700,42555750,290,290,290,290,0
|
|
20241017,133600,42555750,290,290,290,290,0
|
|
20241017,133500,42555750,290,290,290,290,0
|
|
20241017,133400,42555750,290,290,290,290,0
|
|
20241017,133300,42555750,290,290,290,290,0
|
|
20241017,133200,42555750,290,290,290,290,0
|
|
20241017,133100,42555750,290,290,290,290,0
|
|
20241017,133000,42555750,290,290,290,290,0
|
|
20241017,132900,42555750,290,290,290,290,13
|
|
20241017,132800,42551980,290,290,290,290,30
|
|
20241017,132700,42543280,290,290,290,290,0
|
|
20241017,132600,42543280,290,290,290,290,0
|
|
20241017,132500,42543280,290,290,290,290,0
|
|
20241017,132400,42543280,290,290,290,290,0
|
|
20241017,132300,42543280,290,290,290,290,0
|
|
20241017,132200,42543280,290,290,290,290,0
|
|
20241017,132100,42543280,290,290,290,290,627
|
|
20241017,132000,42361450,290,290,290,290,0
|
|
20241017,131900,42361450,290,290,290,290,6
|
|
20241017,131800,42359710,289,289,289,289,0
|
|
20241017,131700,42359710,289,289,289,289,0
|
|
20241017,131600,42359710,289,289,289,289,0
|
|
20241017,131500,42359710,289,289,289,289,1
|
|
20241017,131400,42359421,290,290,290,290,0
|
|
20241017,131300,42359421,290,290,290,290,0
|
|
20241017,131200,42359421,290,290,290,290,0
|
|
20241017,131100,42359421,290,290,290,290,1
|
|
20241017,131000,42359131,290,290,290,290,0
|
|
20241017,130900,42359131,290,290,290,290,0
|
|
20241017,130800,42359131,290,290,290,290,0
|
|
20241017,130700,42359131,290,290,290,290,0
|
|
20241017,130600,42359131,290,290,290,290,0
|
|
20241017,130500,42359131,290,290,290,290,0
|
|
20241017,130400,42359131,290,290,290,290,0
|
|
20241017,130300,42359131,290,290,290,290,1
|
|
20241017,130200,42358841,289,289,289,289,1
|
|
20241017,130100,42358552,290,290,290,290,4
|
|
20241017,130000,42357392,290,290,290,290,1
|
|
20241017,125900,42357102,290,290,290,290,1
|
|
20241017,125800,42356812,290,290,290,290,500
|
|
20241017,125700,42211812,290,290,290,290,0
|
|
20241017,125600,42211812,290,290,290,290,3
|
|
20241017,125500,42210942,289,289,289,289,0
|
|
20241017,125400,42210942,289,289,289,289,714
|
|
20241017,125300,42004596,290,290,290,290,0
|
|
20241017,125200,42004596,290,290,290,290,0
|
|
20241017,125100,42004596,290,290,290,290,0
|
|
20241017,125000,42004596,290,290,290,290,25
|
|
20241017,124900,41997346,290,290,290,290,4
|
|
20241017,124800,41996186,289,289,289,289,0
|
|
20241017,124700,41996186,289,289,289,289,0
|
|
20241017,124600,41996186,289,289,289,289,0
|
|
20241017,124500,41996186,289,289,289,289,0
|
|
20241017,124400,41996186,289,289,289,289,0
|
|
20241017,124300,41996186,289,289,289,289,0
|
|
20241017,124200,41996186,289,289,289,289,0
|
|
20241017,124100,41996186,289,289,289,289,0
|
|
20241017,124000,41996186,289,289,289,289,0
|
|
20241017,123900,41996186,289,289,289,289,1602
|
|
20241017,123800,41533208,289,289,289,289,0
|
|
20241017,123700,41533208,289,289,289,289,0
|
|
20241017,123600,41533208,289,289,289,289,0
|
|
20241017,123500,41533208,289,289,289,289,15832
|
|
20241017,123400,36957760,290,290,290,290,0
|
|
20241017,123300,36957760,290,290,290,290,0
|
|
20241017,123200,36957760,290,290,290,290,0
|
|
20241017,123100,36957760,290,290,290,290,0
|
|
20241017,123000,36957760,290,290,290,290,0
|
|
20241017,122900,36957760,290,290,290,290,7
|
|
20241017,122800,36955730,289,289,289,289,0
|
|
20241017,122700,36955730,289,289,289,289,0
|
|
20241017,122600,36955730,289,289,289,289,1
|
|
20241017,122500,36955441,290,290,290,290,1
|
|
20241017,122400,36955151,290,290,290,290,0
|
|
20241017,122300,36955151,290,290,290,290,0
|
|
20241017,122200,36955151,290,290,290,290,10
|
|
20241017,122100,36952251,289,289,289,289,1
|
|
20241017,122000,36951962,290,290,290,290,0
|
|
20241017,121900,36951962,290,290,290,290,0
|
|
20241017,121800,36951962,290,290,290,290,1
|
|
20241017,121700,36951672,289,290,290,289,21787
|
|
20241017,121600,30655171,290,290,290,290,3
|
|
20241017,121500,30654301,290,290,290,290,0
|
|
20241017,121400,30654301,290,290,290,290,0
|
|
20241017,121300,30654301,290,290,290,290,153
|
|
20241017,121200,30609931,290,290,290,290,0
|
|
20241017,121100,30609931,290,290,290,290,0
|
|
20241017,121000,30609931,290,290,290,290,0
|
|
20241017,120900,30609931,290,290,290,290,0
|
|
20241017,120800,30609931,290,290,290,290,0
|
|
20241017,120700,30609931,290,290,290,290,0
|
|
20241017,120600,30609931,290,290,290,290,0
|
|
20241017,120500,30609931,290,290,290,290,0
|
|
20241017,120400,30609931,290,290,290,290,16
|
|
20241017,120300,30605291,290,290,290,290,0
|
|
20241017,120200,30605291,290,290,290,290,0
|
|
20241017,120100,30605291,290,290,290,290,0
|
|
20241017,120000,30605291,290,290,290,290,0
|
|
20241017,115900,30605291,290,290,290,290,0
|
|
20241017,115800,30605291,290,290,290,290,0
|
|
20241017,115700,30605291,290,290,290,290,0
|
|
20241017,115600,30605291,290,290,290,290,0
|
|
20241017,115500,30605291,290,290,290,290,3000
|
|
20241017,115400,29735291,289,289,289,289,1
|
|
20241017,115300,29735002,290,290,290,290,0
|
|
20241017,115200,29735002,290,290,290,290,0
|
|
20241017,115100,29735002,290,290,290,290,0
|
|
20241017,115000,29735002,290,290,290,290,0
|
|
20241017,114900,29735002,290,290,290,290,0
|
|
20241017,114800,29735002,290,290,290,290,2141
|
|
20241017,114700,29114112,290,290,290,290,23
|
|
20241017,114600,29107442,290,290,290,290,23
|
|
20241017,114500,29100772,290,290,290,290,24
|
|
20241017,114400,29093812,290,290,290,290,23
|
|
20241017,114300,29087142,290,290,290,290,22
|
|
20241017,114200,29080762,290,290,290,290,23
|
|
20241017,114100,29074092,290,290,290,290,24
|
|
20241017,114000,29067132,290,290,290,290,23
|
|
20241017,113900,29060462,290,290,290,290,7023
|
|
20241017,113800,27023792,290,290,290,290,2023
|
|
20241017,113700,26437122,290,290,290,290,23
|
|
20241017,113600,26430452,290,290,290,290,23
|
|
20241017,113500,26423782,290,290,290,290,23
|
|
20241017,113400,26417112,290,290,290,290,23
|
|
20241017,113300,26410442,290,290,290,290,64
|
|
20241017,113200,26391882,290,290,290,290,33
|
|
20241017,113100,26382312,290,290,290,290,22
|
|
20241017,113000,26375932,290,290,290,290,574
|
|
20241017,112900,26209472,290,290,290,290,23
|
|
20241017,112800,26202802,290,290,290,290,23
|
|
20241017,112700,26196132,290,290,290,290,23
|
|
20241017,112600,26189462,290,290,290,290,24
|
|
20241017,112500,26182502,290,290,290,290,23
|
|
20241017,112400,26175832,290,290,290,290,22
|
|
20241017,112300,26169452,290,290,290,290,23
|
|
20241017,112200,26162782,290,290,290,290,24
|
|
20241017,112100,26155822,290,290,290,290,23
|
|
20241017,112000,26149152,290,290,290,290,23
|
|
20241017,111900,26142482,290,290,290,290,24
|
|
20241017,111800,26135522,290,290,291,290,523
|
|
20241017,111700,25983851,290,290,291,290,24
|
|
20241017,111600,25976890,290,290,290,290,23
|
|
20241017,111500,25970220,290,290,290,290,24
|
|
20241017,111400,25963260,290,290,290,290,23
|
|
20241017,111300,25956590,290,290,290,290,23
|
|
20241017,111200,25949920,290,290,290,290,22
|
|
20241017,111100,25943540,290,290,290,290,24
|
|
20241017,111000,25936580,290,290,290,290,23
|
|
20241017,110900,25929910,290,290,290,290,23
|
|
20241017,110800,25923240,290,290,290,290,24
|
|
20241017,110700,25916280,290,290,290,290,23
|
|
20241017,110600,25909610,290,290,290,290,45
|
|
20241017,110500,25896560,290,290,290,289,521
|
|
20241017,110400,25745472,290,290,290,290,24
|
|
20241017,110300,25738512,290,290,290,290,46
|
|
20241017,110200,25725172,291,290,291,290,93
|
|
20241017,110100,25698190,290,290,290,290,0
|
|
20241017,110000,25698190,290,290,290,290,0
|
|
20241017,105900,25698190,290,290,290,290,0
|
|
20241017,105800,25698190,290,290,290,290,23
|
|
20241017,105700,25691520,290,290,290,290,23
|
|
20241017,105600,25684850,290,290,290,290,12
|
|
20241017,105500,25681370,290,290,290,290,1137
|
|
20241017,105400,25351640,290,290,290,290,152
|
|
20241017,105300,25307560,290,290,290,290,300
|
|
20241017,105200,25220560,290,290,290,290,617
|
|
20241017,105100,25041630,290,290,290,290,135
|
|
20241017,105000,25002480,290,290,290,290,1
|
|
20241017,104900,25002190,290,290,290,290,0
|
|
20241017,104800,25002190,290,290,290,290,2
|
|
20241017,104700,25001610,290,290,290,290,8978
|
|
20241017,104600,22397990,291,290,291,290,23
|
|
20241017,104500,22391319,290,290,290,290,24
|
|
20241017,104400,22384359,290,290,290,290,23
|
|
20241017,104300,22377689,290,290,290,290,8523
|
|
20241017,104200,19906019,290,290,290,290,24
|
|
20241017,104100,19899059,290,290,290,290,23
|
|
20241017,104000,19892389,290,290,290,290,22
|
|
20241017,103900,19886009,290,290,290,290,23
|
|
20241017,103800,19879339,290,290,290,290,24
|
|
20241017,103700,19872379,290,290,290,290,23
|
|
20241017,103600,19865709,290,290,290,290,23
|
|
20241017,103500,19859039,290,290,290,290,23
|
|
20241017,103400,19852369,290,290,290,290,23
|
|
20241017,103300,19845699,290,290,290,290,23
|
|
20241017,103200,19839029,290,290,290,290,23
|
|
20241017,103100,19832359,290,290,290,290,24
|
|
20241017,103000,19825399,290,290,290,290,23
|
|
20241017,102900,19818729,290,290,290,290,23
|
|
20241017,102800,19812059,290,290,290,290,23
|
|
20241017,102700,19805389,290,290,290,290,23
|
|
20241017,102600,19798719,290,290,290,290,23
|
|
20241017,102500,19792049,290,290,290,290,23
|
|
20241017,102400,19785379,290,290,290,290,23
|
|
20241017,102300,19778709,290,290,290,290,24
|
|
20241017,102200,19771749,290,290,290,290,23
|
|
20241017,102100,19765079,290,291,291,290,89
|
|
20241017,102000,19739202,290,290,291,290,25
|
|
20241017,101900,19731951,290,290,290,290,23
|
|
20241017,101800,19725281,290,290,290,290,23
|
|
20241017,101700,19718611,290,290,290,290,7790
|
|
20241017,101600,17459511,290,290,290,290,24
|
|
20241017,101500,17452551,290,290,290,290,22
|
|
20241017,101400,17446171,290,290,290,290,23
|
|
20241017,101300,17439501,290,290,290,290,23
|
|
20241017,101200,17432831,290,290,290,290,24
|
|
20241017,101100,17425871,290,290,290,290,23
|
|
20241017,101000,17419201,290,290,290,290,23
|
|
20241017,100900,17412531,290,290,290,290,24
|
|
20241017,100800,17405571,290,290,291,290,43
|
|
20241017,100700,17393080,290,289,290,289,8550
|
|
20241017,100600,14916080,290,289,290,289,10892
|
|
20241017,100500,11768281,290,291,291,290,3655
|
|
20241017,100400,10708330,290,290,290,290,167
|
|
20241017,100300,10659900,290,290,290,290,0
|
|
20241017,100200,10659900,290,290,290,290,16
|
|
20241017,100100,10655260,290,290,290,290,0
|
|
20241017,100000,10655260,290,290,290,290,0
|
|
20241017,095900,10655260,290,290,290,290,0
|
|
20241017,095800,10655260,290,290,290,290,24
|
|
20241017,095700,10648300,289,289,289,289,0
|
|
20241017,095600,10648300,289,290,290,289,2732
|
|
20241017,095500,9857887,290,290,290,290,36
|
|
20241017,095400,9847447,290,290,290,290,11
|
|
20241017,095300,9844257,290,290,291,290,867
|
|
20241017,095200,9592806,290,290,290,290,0
|
|
20241017,095100,9592806,290,290,290,290,0
|
|
20241017,095000,9592806,290,290,290,290,0
|
|
20241017,094900,9592806,290,290,290,290,1769
|
|
20241017,094800,9079796,290,290,290,290,9023
|
|
20241017,094700,6463126,290,290,290,290,23
|
|
20241017,094600,6456456,290,290,290,290,24
|
|
20241017,094500,6449496,290,290,290,290,32
|
|
20241017,094400,6440216,290,290,290,290,264
|
|
20241017,094300,6363656,290,290,290,290,363
|
|
20241017,094200,6258386,290,290,290,290,23
|
|
20241017,094100,6251716,290,292,292,290,195
|
|
20241017,094000,6194935,292,291,292,290,37
|
|
20241017,093900,6184180,290,290,290,290,24
|
|
20241017,093800,6177220,290,290,290,290,23
|
|
20241017,093700,6170550,290,290,290,290,22
|
|
20241017,093600,6164170,290,290,290,290,20023
|
|
20241017,093500,357500,290,290,290,290,24
|
|
20241017,093400,350540,290,290,290,290,23
|
|
20241017,093300,343870,290,292,292,290,24
|
|
20241017,093200,336908,290,290,290,290,33
|
|
20241017,093100,327338,290,290,290,290,23
|
|
20241017,093000,320668,290,290,290,290,22
|
|
20241017,092900,314288,290,290,290,290,23
|
|
20241017,092800,307618,290,290,290,290,24
|
|
20241017,092700,300658,290,290,290,290,24
|
|
20241017,092600,293698,290,292,292,290,25
|
|
20241017,092500,286446,290,292,292,290,25
|
|
20241017,092400,279194,290,290,290,290,23
|
|
20241017,092300,272524,290,290,290,290,23
|
|
20241017,092200,265854,290,292,292,290,25
|
|
20241017,092100,258602,290,290,290,290,156
|
|
20241017,092000,213362,292,290,292,290,82
|
|
20241017,091900,189580,290,290,290,290,23
|
|
20241017,091800,182910,290,292,292,290,30
|
|
20241017,091700,174196,290,290,290,290,25
|
|
20241017,091600,166946,290,290,292,290,24
|
|
20241017,091500,159984,290,290,290,290,23
|
|
20241017,091400,153314,290,290,290,290,23
|
|
20241017,091300,146644,290,292,292,290,26
|
|
20241017,091200,139102,292,292,292,290,25
|
|
20241017,091100,131848,290,290,290,290,22
|
|
20241017,091000,125468,290,290,290,290,24
|
|
20241017,090900,118508,290,291,291,290,33
|
|
20241017,090800,108937,290,290,290,290,23
|
|
20241017,090700,102267,290,292,292,290,25
|
|
20241017,090600,95013,290,291,291,290,24
|
|
20241017,090500,88052,290,292,292,290,25
|
|
20241017,090400,80787,292,292,292,290,26
|
|
20241017,090300,73243,290,290,290,290,24
|
|
20241017,090200,66283,292,292,292,290,29
|
|
20241017,090100,57863,290,290,290,290,23
|
|
20241017,090000,51193,291,291,291,290,176
|