626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192300,162131846,229,229,229,229,2315
|
|
20241010,192200,162131846,229,229,229,229,0
|
|
20241010,192100,162131846,229,229,229,229,0
|
|
20241010,192000,162131846,229,229,229,229,0
|
|
20241010,191900,162131846,229,229,229,229,0
|
|
20241010,191800,162131846,229,229,229,229,0
|
|
20241010,191700,162131846,229,229,229,229,0
|
|
20241010,191600,162131846,229,229,229,229,0
|
|
20241010,191500,162131846,229,229,229,229,0
|
|
20241010,191400,162131846,229,229,229,229,0
|
|
20241010,191300,162131846,229,229,229,229,0
|
|
20241010,191200,162131846,229,229,229,229,0
|
|
20241010,191100,162131846,229,229,229,229,0
|
|
20241010,191000,162131846,229,229,229,229,0
|
|
20241010,190900,162131846,229,229,229,229,0
|
|
20241010,190800,162131846,229,229,229,229,0
|
|
20241010,190700,162131846,229,229,229,229,0
|
|
20241010,190600,162131846,229,229,229,229,0
|
|
20241010,190500,162131846,229,229,229,229,0
|
|
20241010,190400,162131846,229,229,229,229,0
|
|
20241010,190300,162131846,229,229,229,229,0
|
|
20241010,190200,162131846,229,229,229,229,0
|
|
20241010,190100,162131846,229,229,229,229,0
|
|
20241010,190000,162131846,229,229,229,229,0
|
|
20241010,185900,162131846,229,229,229,229,0
|
|
20241010,185800,162131846,229,229,229,229,0
|
|
20241010,185700,162131846,229,229,229,229,0
|
|
20241010,185600,162131846,229,229,229,229,0
|
|
20241010,185500,162131846,229,229,229,229,0
|
|
20241010,185400,162131846,229,229,229,229,0
|
|
20241010,185300,162131846,229,229,229,229,2315
|
|
20241010,185200,162131846,229,229,229,229,0
|
|
20241010,185100,162131846,229,229,229,229,0
|
|
20241010,185000,162131846,229,229,229,229,0
|
|
20241010,184900,162131846,229,229,229,229,0
|
|
20241010,184800,162131846,229,229,229,229,0
|
|
20241010,184700,162131846,229,229,229,229,0
|
|
20241010,184600,162131846,229,229,229,229,0
|
|
20241010,184500,162131846,229,229,229,229,0
|
|
20241010,184400,162131846,229,229,229,229,0
|
|
20241010,184300,162131846,229,229,229,229,0
|
|
20241010,184200,162131846,229,229,229,229,0
|
|
20241010,184100,162131846,229,229,229,229,0
|
|
20241010,184000,162131846,229,229,229,229,0
|
|
20241010,183900,162131846,229,229,229,229,0
|
|
20241010,183800,162131846,229,229,229,229,0
|
|
20241010,183700,162131846,229,229,229,229,0
|
|
20241010,183600,162131846,229,229,229,229,0
|
|
20241010,183500,162131846,229,229,229,229,0
|
|
20241010,183400,162131846,229,229,229,229,0
|
|
20241010,183300,162131846,229,229,229,229,0
|
|
20241010,183200,162131846,229,229,229,229,0
|
|
20241010,183100,162131846,229,229,229,229,0
|
|
20241010,183000,162131846,229,229,229,229,0
|
|
20241010,182900,162131846,229,229,229,229,0
|
|
20241010,182800,162131846,229,229,229,229,0
|
|
20241010,182700,162131846,229,229,229,229,0
|
|
20241010,182600,162131846,229,229,229,229,0
|
|
20241010,182500,162131846,229,229,229,229,0
|
|
20241010,182400,162131846,229,229,229,229,0
|
|
20241010,182300,162131846,229,229,229,229,2315
|
|
20241010,182200,162131846,229,229,229,229,0
|
|
20241010,182100,162131846,229,229,229,229,0
|
|
20241010,182000,162131846,229,229,229,229,0
|
|
20241010,181900,162131846,229,229,229,229,0
|
|
20241010,181800,162131846,229,229,229,229,0
|
|
20241010,181700,162131846,229,229,229,229,0
|
|
20241010,181600,162131846,229,229,229,229,0
|
|
20241010,181500,162131846,229,229,229,229,0
|
|
20241010,181400,162131846,229,229,229,229,0
|
|
20241010,181300,162131846,229,229,229,229,0
|
|
20241010,181200,162131846,229,229,229,229,0
|
|
20241010,181100,162131846,229,229,229,229,0
|
|
20241010,181000,162131846,229,229,229,229,0
|
|
20241010,180900,162131846,229,229,229,229,0
|
|
20241010,180800,162131846,229,229,229,229,0
|
|
20241010,180700,162131846,229,229,229,229,0
|
|
20241010,180600,162131846,229,229,229,229,0
|
|
20241010,180500,162131846,229,229,229,229,0
|
|
20241010,180400,162131846,229,229,229,229,0
|
|
20241010,180300,162131846,229,229,229,229,0
|
|
20241010,180200,162131846,229,229,229,229,0
|
|
20241010,180100,162131846,229,229,229,229,0
|
|
20241010,180000,162131846,229,229,229,229,0
|
|
20241010,175900,162131846,229,229,229,229,0
|
|
20241010,175800,162131846,229,229,229,229,0
|
|
20241010,175700,162131846,229,229,229,229,0
|
|
20241010,175600,162131846,229,229,229,229,0
|
|
20241010,175500,162131846,229,229,229,229,0
|
|
20241010,175400,162131846,229,229,229,229,0
|
|
20241010,175300,162131846,229,229,229,229,2315
|
|
20241010,175200,162131846,229,229,229,229,0
|
|
20241010,175100,162131846,229,229,229,229,0
|
|
20241010,175000,162131846,229,229,229,229,0
|
|
20241010,174900,162131846,229,229,229,229,0
|
|
20241010,174800,162131846,229,229,229,229,0
|
|
20241010,174700,162131846,229,229,229,229,0
|
|
20241010,174600,162131846,229,229,229,229,0
|
|
20241010,174500,162131846,229,229,229,229,0
|
|
20241010,174400,162131846,229,229,229,229,0
|
|
20241010,174300,162131846,229,229,229,229,0
|
|
20241010,174200,162131846,229,229,229,229,0
|
|
20241010,174100,162131846,229,229,229,229,0
|
|
20241010,174000,162131846,229,229,229,229,0
|
|
20241010,173900,162131846,229,229,229,229,0
|
|
20241010,173800,162131846,229,229,229,229,0
|
|
20241010,173700,162131846,229,229,229,229,0
|
|
20241010,173600,162131846,229,229,229,229,0
|
|
20241010,173500,162131846,229,229,229,229,0
|
|
20241010,173400,162131846,229,229,229,229,0
|
|
20241010,173300,162131846,229,229,229,229,0
|
|
20241010,173200,162131846,229,229,229,229,0
|
|
20241010,173100,162131846,229,229,229,229,0
|
|
20241010,173000,162131846,229,229,229,229,0
|
|
20241010,172900,162131846,229,229,229,229,0
|
|
20241010,172800,162131846,229,229,229,229,0
|
|
20241010,172700,162131846,229,229,229,229,0
|
|
20241010,172600,162131846,229,229,229,229,0
|
|
20241010,172500,162131846,229,229,229,229,0
|
|
20241010,172400,162131846,229,229,229,229,0
|
|
20241010,172300,162131846,229,229,229,229,2315
|
|
20241010,172200,162131846,229,229,229,229,0
|
|
20241010,172100,162131846,229,229,229,229,0
|
|
20241010,172000,162131846,229,229,229,229,0
|
|
20241010,171900,162131846,229,229,229,229,0
|
|
20241010,171800,162131846,229,229,229,229,0
|
|
20241010,171700,162131846,229,229,229,229,0
|
|
20241010,171600,162131846,229,229,229,229,0
|
|
20241010,171500,162131846,229,229,229,229,0
|
|
20241010,171400,162131846,229,229,229,229,0
|
|
20241010,171300,162131846,229,229,229,229,0
|
|
20241010,171200,162131846,229,229,229,229,0
|
|
20241010,171100,162131846,229,229,229,229,0
|
|
20241010,171000,162131846,229,229,229,229,0
|
|
20241010,170900,162131846,229,229,229,229,0
|
|
20241010,170800,162131846,229,229,229,229,0
|
|
20241010,170700,162131846,229,229,229,229,0
|
|
20241010,170600,162131846,229,229,229,229,0
|
|
20241010,170500,162131846,229,229,229,229,0
|
|
20241010,170400,162131846,229,229,229,229,0
|
|
20241010,170300,162131846,229,229,229,229,0
|
|
20241010,170200,162131846,229,229,229,229,0
|
|
20241010,170100,162131846,229,229,229,229,0
|
|
20241010,170000,162131846,229,229,229,229,0
|
|
20241010,165900,162131846,229,229,229,229,0
|
|
20241010,165800,162131846,229,229,229,229,0
|
|
20241010,165700,162131846,229,229,229,229,0
|
|
20241010,165600,162131846,229,229,229,229,0
|
|
20241010,165500,162131846,229,229,229,229,0
|
|
20241010,165400,162131846,229,229,229,229,0
|
|
20241010,165300,162131846,229,229,229,229,2315
|
|
20241010,165200,162131846,229,229,229,229,0
|
|
20241010,165100,162131846,229,229,229,229,0
|
|
20241010,165000,162131846,229,229,229,229,0
|
|
20241010,164900,162131846,229,229,229,229,0
|
|
20241010,164800,162131846,229,229,229,229,0
|
|
20241010,164700,162131846,229,229,229,229,0
|
|
20241010,164600,162131846,229,229,229,229,0
|
|
20241010,164500,162131846,229,229,229,229,0
|
|
20241010,164400,162131846,229,229,229,229,0
|
|
20241010,164300,162131846,229,229,229,229,0
|
|
20241010,164200,162131846,229,229,229,229,0
|
|
20241010,164100,162131846,229,229,229,229,0
|
|
20241010,164000,162131846,229,229,229,229,0
|
|
20241010,163900,162131846,229,229,229,229,0
|
|
20241010,163800,162131846,229,229,229,229,0
|
|
20241010,163700,162131846,229,229,229,229,0
|
|
20241010,163600,162131846,229,229,229,229,0
|
|
20241010,163500,162131846,229,229,229,229,0
|
|
20241010,163400,162131846,229,229,229,229,0
|
|
20241010,163300,162131846,229,229,229,229,0
|
|
20241010,163200,162131846,229,229,229,229,0
|
|
20241010,163100,162131846,229,229,229,229,0
|
|
20241010,163000,162131846,229,229,229,229,0
|
|
20241010,162900,162131846,229,229,229,229,0
|
|
20241010,162800,162131846,229,229,229,229,0
|
|
20241010,162700,162131846,229,229,229,229,0
|
|
20241010,162600,162131846,229,229,229,229,0
|
|
20241010,162500,162131846,229,229,229,229,0
|
|
20241010,162400,162131846,229,229,229,229,0
|
|
20241010,162300,162131846,229,229,229,229,2315
|
|
20241010,162200,162131846,229,229,229,229,0
|
|
20241010,162100,162131846,229,229,229,229,0
|
|
20241010,162000,162131846,229,229,229,229,0
|
|
20241010,161900,162131846,229,229,229,229,0
|
|
20241010,161800,162131846,229,229,229,229,0
|
|
20241010,161700,162131846,229,229,229,229,0
|
|
20241010,161600,162131846,229,229,229,229,0
|
|
20241010,161500,162131846,229,229,229,229,0
|
|
20241010,161400,162131846,229,229,229,229,0
|
|
20241010,161300,162131846,229,229,229,229,0
|
|
20241010,161200,162131846,229,229,229,229,0
|
|
20241010,161100,162131846,229,229,229,229,0
|
|
20241010,161000,162131846,229,229,229,229,0
|
|
20241010,160900,162131846,229,229,229,229,0
|
|
20241010,160800,162131846,229,229,229,229,0
|
|
20241010,160700,162131846,229,229,229,229,0
|
|
20241010,160600,162131846,229,229,229,229,0
|
|
20241010,160500,162131846,229,229,229,229,0
|
|
20241010,160400,162131846,229,229,229,229,0
|
|
20241010,160300,162131846,229,229,229,229,0
|
|
20241010,160200,162131846,229,229,229,229,0
|
|
20241010,160100,162131846,229,229,229,229,0
|
|
20241010,160000,162131846,229,229,229,229,0
|
|
20241010,155900,162131846,229,229,229,229,0
|
|
20241010,155800,162131846,229,229,229,229,0
|
|
20241010,155700,162131846,229,229,229,229,0
|
|
20241010,155600,162131846,229,229,229,229,0
|
|
20241010,155500,162131846,229,229,229,229,0
|
|
20241010,155400,162131846,229,229,229,229,0
|
|
20241010,155300,162131846,229,229,229,229,2315
|
|
20241010,155200,162131846,229,229,229,229,0
|
|
20241010,155100,162131846,229,229,229,229,0
|
|
20241010,155000,162131846,229,229,229,229,0
|
|
20241010,154900,162131846,229,229,229,229,0
|
|
20241010,154800,162131846,229,229,229,229,0
|
|
20241010,154700,162131846,229,229,229,229,0
|
|
20241010,154600,162131846,229,229,229,229,0
|
|
20241010,154500,162131846,229,229,229,229,0
|
|
20241010,154400,162131846,229,229,229,229,0
|
|
20241010,154300,162131846,229,229,229,229,0
|
|
20241010,154200,162131846,229,229,229,229,0
|
|
20241010,154100,162131846,229,229,229,229,0
|
|
20241010,154000,162131846,229,229,229,229,0
|
|
20241010,153900,162131846,229,229,229,229,0
|
|
20241010,153800,162131846,229,229,229,229,0
|
|
20241010,153700,162131846,229,229,229,229,0
|
|
20241010,153600,162131846,229,229,229,229,0
|
|
20241010,153500,162131846,229,229,229,229,0
|
|
20241010,153400,162131846,229,229,229,229,0
|
|
20241010,153300,162131846,229,229,229,229,0
|
|
20241010,153200,162131846,229,229,229,229,0
|
|
20241010,153100,162131846,229,229,229,229,0
|
|
20241010,153000,162131846,229,229,229,229,2315
|
|
20241010,152900,161601711,229,229,229,229,0
|
|
20241010,152800,161601711,229,229,229,229,0
|
|
20241010,152700,161601711,229,229,229,229,0
|
|
20241010,152600,161601711,229,229,229,229,0
|
|
20241010,152500,161601711,229,229,229,229,0
|
|
20241010,152400,161601711,229,229,229,229,0
|
|
20241010,152300,161601711,229,229,229,229,0
|
|
20241010,152200,161601711,229,229,229,229,0
|
|
20241010,152100,161601711,229,229,229,229,0
|
|
20241010,152000,161601711,229,229,229,229,0
|
|
20241010,151900,161601711,229,229,229,229,0
|
|
20241010,151800,161601711,229,229,229,228,2202
|
|
20241010,151700,161099598,229,229,229,229,6
|
|
20241010,151600,161098224,229,229,229,229,0
|
|
20241010,151500,161098224,229,229,229,229,0
|
|
20241010,151400,161098224,229,229,229,229,8
|
|
20241010,151300,161096392,229,229,229,229,0
|
|
20241010,151200,161096392,229,229,229,229,565
|
|
20241010,151100,160967007,229,229,229,229,0
|
|
20241010,151000,160967007,229,229,229,229,9
|
|
20241010,150900,160964946,229,229,229,229,83
|
|
20241010,150800,160945939,228,228,228,228,2
|
|
20241010,150700,160945483,229,229,229,229,2501
|
|
20241010,150600,160372754,228,228,228,228,915
|
|
20241010,150500,160164134,228,228,228,228,552
|
|
20241010,150400,160038278,228,228,228,228,139
|
|
20241010,150300,160006586,227,228,228,227,23
|
|
20241010,150200,160001344,228,228,228,227,2887
|
|
20241010,150100,159343485,228,227,228,227,45
|
|
20241010,150000,159333226,227,227,227,227,2272
|
|
20241010,145900,158817482,227,227,227,227,9899
|
|
20241010,145800,156570409,227,227,227,227,2
|
|
20241010,145700,156569955,229,228,229,228,215
|
|
20241010,145600,156520721,229,229,229,227,9507
|
|
20241010,145500,154361872,228,228,228,228,6343
|
|
20241010,145400,152915668,228,229,229,228,23721
|
|
20241010,145300,147507279,229,229,229,229,4103
|
|
20241010,145200,146567692,230,230,230,230,1
|
|
20241010,145100,146567462,230,230,230,229,147
|
|
20241010,145000,146533723,229,229,229,229,0
|
|
20241010,144900,146533723,229,229,229,229,0
|
|
20241010,144800,146533723,229,229,229,229,573
|
|
20241010,144700,146402506,230,230,230,230,1
|
|
20241010,144600,146402276,230,230,230,230,3
|
|
20241010,144500,146401586,230,230,230,230,26
|
|
20241010,144400,146395606,230,230,230,230,0
|
|
20241010,144300,146395606,230,230,230,230,210
|
|
20241010,144200,146347306,230,230,230,230,0
|
|
20241010,144100,146347306,230,230,230,230,0
|
|
20241010,144000,146347306,230,230,230,230,5400
|
|
20241010,143900,145105306,230,230,230,230,22
|
|
20241010,143800,145100246,230,230,230,230,77
|
|
20241010,143700,145082536,231,231,231,231,0
|
|
20241010,143600,145082536,231,231,231,231,1
|
|
20241010,143500,145082305,231,231,231,231,0
|
|
20241010,143400,145082305,231,231,231,231,0
|
|
20241010,143300,145082305,231,231,231,231,1
|
|
20241010,143200,145082074,231,231,231,231,0
|
|
20241010,143100,145082074,231,231,231,231,2
|
|
20241010,143000,145081612,231,231,231,231,1
|
|
20241010,142900,145081381,231,231,231,231,0
|
|
20241010,142800,145081381,231,231,231,231,0
|
|
20241010,142700,145081381,231,231,231,231,22
|
|
20241010,142600,145076299,230,230,230,230,0
|
|
20241010,142500,145076299,230,230,230,230,0
|
|
20241010,142400,145076299,230,230,230,230,0
|
|
20241010,142300,145076299,230,230,230,230,187
|
|
20241010,142200,145033289,230,230,230,230,0
|
|
20241010,142100,145033289,230,230,230,230,0
|
|
20241010,142000,145033289,230,230,230,230,1
|
|
20241010,141900,145033059,231,231,231,231,2
|
|
20241010,141800,145032597,229,229,229,229,0
|
|
20241010,141700,145032597,229,229,229,229,0
|
|
20241010,141600,145032597,229,230,230,229,860
|
|
20241010,141500,144835611,231,231,231,231,0
|
|
20241010,141400,144835611,231,231,231,231,0
|
|
20241010,141300,144835611,231,231,231,231,1010
|
|
20241010,141200,144602301,230,231,231,230,1275
|
|
20241010,141100,144307777,230,230,230,230,0
|
|
20241010,141000,144307777,230,231,231,230,1093
|
|
20241010,140900,144055295,231,231,231,231,0
|
|
20241010,140800,144055295,231,231,231,231,5
|
|
20241010,140700,144054140,230,230,230,230,0
|
|
20241010,140600,144054140,230,230,230,230,0
|
|
20241010,140500,144054140,230,230,230,230,10739
|
|
20241010,140400,141584170,230,230,230,230,1519
|
|
20241010,140300,141234800,231,231,231,231,1001
|
|
20241010,140200,141003569,231,231,231,231,524
|
|
20241010,140100,140882525,231,231,231,231,0
|
|
20241010,140000,140882525,231,231,231,231,0
|
|
20241010,135900,140882525,231,231,231,230,8
|
|
20241010,135800,140880678,230,231,231,230,2
|
|
20241010,135700,140880217,230,230,230,230,41
|
|
20241010,135600,140870787,230,230,230,230,7804
|
|
20241010,135500,139075867,230,230,230,230,0
|
|
20241010,135400,139075867,230,230,230,230,0
|
|
20241010,135300,139075867,230,230,230,230,390
|
|
20241010,135200,138986167,230,230,230,230,10190
|
|
20241010,135100,136642467,230,230,230,230,0
|
|
20241010,135000,136642467,230,230,230,230,0
|
|
20241010,134900,136642467,230,230,230,230,0
|
|
20241010,134800,136642467,230,230,230,230,0
|
|
20241010,134700,136642467,230,230,230,230,0
|
|
20241010,134600,136642467,230,230,230,230,4
|
|
20241010,134500,136641547,231,231,231,231,0
|
|
20241010,134400,136641547,231,231,231,231,478
|
|
20241010,134300,136531129,231,231,231,231,0
|
|
20241010,134200,136531129,231,231,231,231,1
|
|
20241010,134100,136530898,230,230,230,230,0
|
|
20241010,134000,136530898,230,231,231,230,23
|
|
20241010,133900,136525588,230,230,230,230,70
|
|
20241010,133800,136509488,231,231,231,231,2
|
|
20241010,133700,136509026,230,230,230,230,0
|
|
20241010,133600,136509026,230,230,230,230,2
|
|
20241010,133500,136508566,231,231,231,231,1
|
|
20241010,133400,136508335,231,231,231,231,8
|
|
20241010,133300,136506487,230,230,230,230,0
|
|
20241010,133200,136506487,230,230,230,230,0
|
|
20241010,133100,136506487,230,230,230,230,0
|
|
20241010,133000,136506487,230,230,230,230,0
|
|
20241010,132900,136506487,230,230,230,230,165
|
|
20241010,132800,136468537,231,231,231,231,2300
|
|
20241010,132700,135937237,230,230,230,230,0
|
|
20241010,132600,135937237,230,230,230,230,2
|
|
20241010,132500,135936777,230,230,230,230,0
|
|
20241010,132400,135936777,230,230,230,230,0
|
|
20241010,132300,135936777,230,230,230,230,4394
|
|
20241010,132200,134926157,230,230,230,230,0
|
|
20241010,132100,134926157,230,230,230,230,0
|
|
20241010,132000,134926157,230,230,230,230,551
|
|
20241010,131900,134799427,230,230,230,230,0
|
|
20241010,131800,134799427,230,230,230,230,20
|
|
20241010,131700,134794827,231,231,231,231,87
|
|
20241010,131600,134774730,231,231,231,231,0
|
|
20241010,131500,134774730,231,231,231,231,1
|
|
20241010,131400,134774499,231,231,231,231,0
|
|
20241010,131300,134774499,231,231,231,231,0
|
|
20241010,131200,134774499,231,231,231,231,1
|
|
20241010,131100,134774268,231,231,231,231,110
|
|
20241010,131000,134748858,230,230,230,230,0
|
|
20241010,130900,134748858,230,231,231,230,2
|
|
20241010,130800,134748397,230,230,230,230,0
|
|
20241010,130700,134748397,230,230,230,230,0
|
|
20241010,130600,134748397,230,230,230,230,704
|
|
20241010,130500,134586477,230,231,231,230,147
|
|
20241010,130400,134552666,230,230,230,230,0
|
|
20241010,130300,134552666,230,230,230,230,1
|
|
20241010,130200,134552436,231,230,231,230,4002
|
|
20241010,130100,133631974,230,230,230,230,0
|
|
20241010,130000,133631974,230,230,230,230,0
|
|
20241010,125900,133631974,230,231,231,230,15
|
|
20241010,125800,133628514,230,230,230,230,0
|
|
20241010,125700,133628514,230,230,230,230,0
|
|
20241010,125600,133628514,230,231,231,230,101
|
|
20241010,125500,133605283,230,230,230,230,2595
|
|
20241010,125400,133008433,230,230,230,230,396
|
|
20241010,125300,132917353,230,230,230,230,212
|
|
20241010,125200,132868593,230,230,230,230,101
|
|
20241010,125100,132845363,230,230,230,230,2
|
|
20241010,125000,132844903,230,230,230,230,0
|
|
20241010,124900,132844903,230,230,230,230,62
|
|
20241010,124800,132830643,230,230,230,230,0
|
|
20241010,124700,132830643,230,230,230,230,1
|
|
20241010,124600,132830413,229,229,229,229,1
|
|
20241010,124500,132830184,230,230,230,230,0
|
|
20241010,124400,132830184,230,230,230,230,2
|
|
20241010,124300,132829724,229,229,229,229,0
|
|
20241010,124200,132829724,229,229,229,229,1
|
|
20241010,124100,132829495,230,230,230,230,54
|
|
20241010,124000,132817075,229,229,229,229,0
|
|
20241010,123900,132817075,229,229,229,229,0
|
|
20241010,123800,132817075,229,229,229,229,1
|
|
20241010,123700,132816846,229,229,230,229,10220
|
|
20241010,123600,130476465,230,230,230,230,10
|
|
20241010,123500,130474165,230,230,230,230,0
|
|
20241010,123400,130474165,230,230,230,230,17
|
|
20241010,123300,130470255,230,229,230,229,2401
|
|
20241010,123200,129920376,229,229,229,229,0
|
|
20241010,123100,129920376,229,229,229,229,1
|
|
20241010,123000,129920147,229,229,229,229,0
|
|
20241010,122900,129920147,229,229,229,229,0
|
|
20241010,122800,129920147,229,230,230,229,2784
|
|
20241010,122700,129280106,230,230,230,230,0
|
|
20241010,122600,129280106,230,230,230,230,5
|
|
20241010,122500,129278956,230,230,230,230,7
|
|
20241010,122400,129277346,230,230,230,230,2
|
|
20241010,122300,129276886,229,229,229,229,0
|
|
20241010,122200,129276886,229,229,229,229,0
|
|
20241010,122100,129276886,229,229,229,229,0
|
|
20241010,122000,129276886,229,229,229,229,0
|
|
20241010,121900,129276886,229,229,229,229,0
|
|
20241010,121800,129276886,229,229,229,229,497
|
|
20241010,121700,129163073,230,230,230,230,10
|
|
20241010,121600,129160773,230,230,230,230,0
|
|
20241010,121500,129160773,230,230,230,230,42
|
|
20241010,121400,129151113,229,229,229,229,3626
|
|
20241010,121300,128320759,229,229,229,229,1
|
|
20241010,121200,128320530,228,229,229,227,60950
|
|
20241010,121100,114446241,229,229,229,229,0
|
|
20241010,121000,114446241,229,230,230,229,24000
|
|
20241010,120900,108933911,231,231,231,231,206
|
|
20241010,120800,108886325,231,231,231,231,0
|
|
20241010,120700,108886325,231,232,232,231,12
|
|
20241010,120600,108883542,232,232,232,232,0
|
|
20241010,120500,108883542,232,232,232,232,0
|
|
20241010,120400,108883542,232,232,232,232,0
|
|
20241010,120300,108883542,232,232,232,232,0
|
|
20241010,120200,108883542,232,231,232,231,5
|
|
20241010,120100,108882385,232,232,232,232,0
|
|
20241010,120000,108882385,232,232,232,232,0
|
|
20241010,115900,108882385,232,232,232,232,0
|
|
20241010,115800,108882385,232,232,232,232,1
|
|
20241010,115700,108882153,230,230,230,230,0
|
|
20241010,115600,108882153,230,230,230,230,0
|
|
20241010,115500,108882153,230,230,230,230,0
|
|
20241010,115400,108882153,230,232,232,230,22
|
|
20241010,115300,108877067,232,232,232,232,1
|
|
20241010,115200,108876835,230,230,230,230,0
|
|
20241010,115100,108876835,230,231,231,230,8
|
|
20241010,115000,108874989,232,232,232,232,2
|
|
20241010,114900,108874525,232,232,232,232,1
|
|
20241010,114800,108874293,232,232,232,232,10
|
|
20241010,114700,108871973,232,232,232,232,0
|
|
20241010,114600,108871973,232,232,232,232,0
|
|
20241010,114500,108871973,232,232,232,232,2
|
|
20241010,114400,108871509,231,231,231,231,0
|
|
20241010,114300,108871509,231,231,231,231,0
|
|
20241010,114200,108871509,231,231,231,231,5191
|
|
20241010,114100,107672388,231,231,231,231,1445
|
|
20241010,114000,107338593,232,232,232,232,1
|
|
20241010,113900,107338361,232,232,232,232,0
|
|
20241010,113800,107338361,232,232,232,232,17
|
|
20241010,113700,107334417,232,233,233,232,12
|
|
20241010,113600,107331623,233,233,233,233,2
|
|
20241010,113500,107331157,233,233,233,233,1
|
|
20241010,113400,107330924,232,232,232,232,1
|
|
20241010,113300,107330692,233,232,233,232,2
|
|
20241010,113200,107330227,231,232,232,231,3449
|
|
20241010,113100,106530060,232,232,232,232,1
|
|
20241010,113000,106529828,231,231,231,231,1
|
|
20241010,112900,106529597,232,232,232,232,11
|
|
20241010,112800,106527045,231,231,231,231,0
|
|
20241010,112700,106527045,231,231,231,231,1
|
|
20241010,112600,106526814,232,232,232,232,2
|
|
20241010,112500,106526350,233,233,233,233,1
|
|
20241010,112400,106526117,232,232,232,232,1
|
|
20241010,112300,106525885,231,232,232,231,280
|
|
20241010,112200,106461204,233,233,233,233,2
|
|
20241010,112100,106460738,232,231,232,231,6
|
|
20241010,112000,106459347,233,232,233,232,18
|
|
20241010,111900,106455170,232,232,232,232,1
|
|
20241010,111800,106454938,232,232,232,232,50
|
|
20241010,111700,106443338,233,232,233,232,106
|
|
20241010,111600,106418740,232,232,232,232,11735
|
|
20241010,111500,103696220,232,232,232,232,69
|
|
20241010,111400,103680212,232,232,232,232,1402
|
|
20241010,111300,103354948,232,233,233,232,4
|
|
20241010,111200,103354019,233,233,233,233,100
|
|
20241010,111100,103330719,232,232,232,232,0
|
|
20241010,111000,103330719,232,232,232,232,1
|
|
20241010,110900,103330487,232,232,232,232,7698
|
|
20241010,110800,101544551,233,233,233,233,0
|
|
20241010,110700,101544551,233,233,233,233,0
|
|
20241010,110600,101544551,233,233,233,233,0
|
|
20241010,110500,101544551,233,233,233,233,1
|
|
20241010,110400,101544318,233,233,233,233,2
|
|
20241010,110300,101543852,233,233,233,233,1
|
|
20241010,110200,101543619,233,233,233,232,9
|
|
20241010,110100,101541523,233,233,233,233,101
|
|
20241010,110000,101517990,233,233,233,233,1000
|
|
20241010,105900,101284990,232,232,232,232,1
|
|
20241010,105800,101284758,233,233,233,233,89
|
|
20241010,105700,101264021,233,233,233,233,0
|
|
20241010,105600,101264021,233,232,233,232,157
|
|
20241010,105500,101227447,232,232,232,232,0
|
|
20241010,105400,101227447,232,232,232,232,0
|
|
20241010,105300,101227447,232,232,232,232,0
|
|
20241010,105200,101227447,232,232,232,232,500
|
|
20241010,105100,101111447,231,231,231,231,0
|
|
20241010,105000,101111447,231,233,233,231,15840
|
|
20241010,104900,97437063,233,233,233,233,50
|
|
20241010,104800,97425413,232,232,232,232,0
|
|
20241010,104700,97425413,232,232,232,232,0
|
|
20241010,104600,97425413,232,232,232,232,0
|
|
20241010,104500,97425413,232,232,232,232,1581
|
|
20241010,104400,97058621,232,232,232,232,0
|
|
20241010,104300,97058621,232,232,232,232,108
|
|
20241010,104200,97033565,232,232,232,232,1
|
|
20241010,104100,97033333,231,231,231,231,1
|
|
20241010,104000,97033102,232,232,232,232,1
|
|
20241010,103900,97032870,231,231,231,231,0
|
|
20241010,103800,97032870,231,231,231,231,0
|
|
20241010,103700,97032870,231,231,231,231,1
|
|
20241010,103600,97032639,232,231,232,231,580
|
|
20241010,103500,96898658,233,233,233,233,0
|
|
20241010,103400,96898658,233,233,233,233,0
|
|
20241010,103300,96898658,233,233,233,233,0
|
|
20241010,103200,96898658,233,233,233,233,363
|
|
20241010,103100,96814079,233,232,233,232,1429
|
|
20241010,103000,96481324,232,232,232,232,2
|
|
20241010,102900,96480860,231,231,231,231,0
|
|
20241010,102800,96480860,231,232,232,231,20
|
|
20241010,102700,96476222,232,232,232,232,9302
|
|
20241010,102600,94318158,232,232,232,230,1000
|
|
20241010,102500,94086160,232,230,232,230,4009
|
|
20241010,102400,93164088,230,230,230,230,0
|
|
20241010,102300,93164088,230,230,230,230,3785
|
|
20241010,102200,92293538,230,230,230,230,1
|
|
20241010,102100,92293308,230,230,230,230,0
|
|
20241010,102000,92293308,230,230,230,230,1
|
|
20241010,101900,92293078,229,229,229,229,1265
|
|
20241010,101800,92003393,229,229,229,229,15
|
|
20241010,101700,91999958,229,230,230,229,1219
|
|
20241010,101600,91719591,230,230,230,230,7865
|
|
20241010,101500,89910641,231,230,231,230,7
|
|
20241010,101400,89909030,230,230,230,230,0
|
|
20241010,101300,89909030,230,230,230,230,0
|
|
20241010,101200,89909030,230,230,230,230,1328
|
|
20241010,101100,89603590,231,231,231,231,1501
|
|
20241010,101000,89256859,231,231,231,231,19
|
|
20241010,100900,89252470,230,230,230,230,0
|
|
20241010,100800,89252470,230,232,232,230,119
|
|
20241010,100700,89224882,232,232,232,232,150
|
|
20241010,100600,89190082,232,232,232,232,10
|
|
20241010,100500,89187762,232,232,232,232,9
|
|
20241010,100400,89185674,232,229,232,229,25919
|
|
20241010,100300,83238754,229,231,231,226,131032
|
|
20241010,100200,53366220,231,232,232,230,11001
|
|
20241010,100100,50832018,234,232,234,232,76
|
|
20241010,100000,50814274,234,234,234,234,0
|
|
20241010,095900,50814274,234,232,234,232,540
|
|
20241010,095800,50687934,234,234,234,234,12
|
|
20241010,095700,50685126,234,234,234,234,0
|
|
20241010,095600,50685126,234,234,234,234,0
|
|
20241010,095500,50685126,234,234,234,234,20
|
|
20241010,095400,50680446,231,231,231,231,0
|
|
20241010,095300,50680446,231,231,231,231,0
|
|
20241010,095200,50680446,231,231,231,231,0
|
|
20241010,095100,50680446,231,231,231,231,0
|
|
20241010,095000,50680446,231,234,234,231,21
|
|
20241010,094900,50675562,234,234,234,234,1
|
|
20241010,094800,50675328,234,233,234,233,26
|
|
20241010,094700,50669252,234,234,234,234,0
|
|
20241010,094600,50669252,234,234,234,234,0
|
|
20241010,094500,50669252,234,234,234,234,0
|
|
20241010,094400,50669252,234,232,234,232,22
|
|
20241010,094300,50664106,232,232,232,232,1116
|
|
20241010,094200,50405194,232,232,232,232,220
|
|
20241010,094100,50354154,231,231,231,231,0
|
|
20241010,094000,50354154,231,231,231,231,0
|
|
20241010,093900,50354154,231,231,232,231,31
|
|
20241010,093800,50346992,231,231,231,231,1
|
|
20241010,093700,50346761,232,232,232,232,1
|
|
20241010,093600,50346529,231,231,231,231,2
|
|
20241010,093500,50346067,232,232,232,232,5128
|
|
20241010,093400,49156371,232,232,232,232,499
|
|
20241010,093300,49040603,231,230,231,230,9401
|
|
20241010,093200,46878372,230,230,230,230,477
|
|
20241010,093100,46768662,230,230,230,230,28888
|
|
20241010,093000,40124422,229,230,230,229,39459
|
|
20241010,092900,31054772,232,231,232,231,6939
|
|
20241010,092800,29451816,232,232,232,232,1
|
|
20241010,092700,29451584,231,232,232,231,9687
|
|
20241010,092600,27211200,232,232,232,232,6602
|
|
20241010,092500,25679536,232,231,232,231,33019
|
|
20241010,092400,18049129,231,233,233,231,19785
|
|
20241010,092300,13464683,234,233,234,233,4
|
|
20241010,092200,13463750,233,233,233,233,1
|
|
20241010,092100,13463517,234,234,234,234,20
|
|
20241010,092000,13458837,233,233,233,233,5
|
|
20241010,091900,13457672,233,233,233,233,1
|
|
20241010,091800,13457439,234,234,234,234,19
|
|
20241010,091700,13452993,234,234,234,234,0
|
|
20241010,091600,13452993,234,234,234,234,1
|
|
20241010,091500,13452759,233,233,233,233,0
|
|
20241010,091400,13452759,233,233,233,233,1
|
|
20241010,091300,13452526,234,234,234,234,7943
|
|
20241010,091200,11593864,234,234,234,234,100
|
|
20241010,091100,11570464,235,234,235,234,3048
|
|
20241010,091000,10857230,233,233,233,233,16955
|
|
20241010,090900,6906715,234,234,234,234,1
|
|
20241010,090800,6906481,232,232,232,232,1552
|
|
20241010,090700,6546417,234,234,234,234,72
|
|
20241010,090600,6529569,234,232,234,232,60
|
|
20241010,090500,6515647,232,234,234,232,51
|
|
20241010,090400,6503715,234,235,235,234,914
|
|
20241010,090300,6289838,234,233,234,233,15857
|
|
20241010,090200,2591401,234,235,235,234,2840
|
|
20241010,090100,1924415,235,235,235,235,7974
|
|
20241010,090000,50525,235,235,235,235,215
|