627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192400,114563803,228,228,228,228,4592
|
|
20241011,192300,114563803,228,228,228,228,0
|
|
20241011,192200,114563803,228,228,228,228,0
|
|
20241011,192100,114563803,228,228,228,228,0
|
|
20241011,192000,114563803,228,228,228,228,0
|
|
20241011,191900,114563803,228,228,228,228,0
|
|
20241011,191800,114563803,228,228,228,228,0
|
|
20241011,191700,114563803,228,228,228,228,0
|
|
20241011,191600,114563803,228,228,228,228,0
|
|
20241011,191500,114563803,228,228,228,228,0
|
|
20241011,191400,114563803,228,228,228,228,0
|
|
20241011,191300,114563803,228,228,228,228,0
|
|
20241011,191200,114563803,228,228,228,228,0
|
|
20241011,191100,114563803,228,228,228,228,0
|
|
20241011,191000,114563803,228,228,228,228,0
|
|
20241011,190900,114563803,228,228,228,228,0
|
|
20241011,190800,114563803,228,228,228,228,0
|
|
20241011,190700,114563803,228,228,228,228,0
|
|
20241011,190600,114563803,228,228,228,228,0
|
|
20241011,190500,114563803,228,228,228,228,0
|
|
20241011,190400,114563803,228,228,228,228,0
|
|
20241011,190300,114563803,228,228,228,228,0
|
|
20241011,190200,114563803,228,228,228,228,0
|
|
20241011,190100,114563803,228,228,228,228,0
|
|
20241011,190000,114563803,228,228,228,228,0
|
|
20241011,185900,114563803,228,228,228,228,0
|
|
20241011,185800,114563803,228,228,228,228,0
|
|
20241011,185700,114563803,228,228,228,228,0
|
|
20241011,185600,114563803,228,228,228,228,0
|
|
20241011,185500,114563803,228,228,228,228,0
|
|
20241011,185400,114563803,228,228,228,228,4592
|
|
20241011,185300,114563803,228,228,228,228,0
|
|
20241011,185200,114563803,228,228,228,228,0
|
|
20241011,185100,114563803,228,228,228,228,0
|
|
20241011,185000,114563803,228,228,228,228,0
|
|
20241011,184900,114563803,228,228,228,228,0
|
|
20241011,184800,114563803,228,228,228,228,0
|
|
20241011,184700,114563803,228,228,228,228,0
|
|
20241011,184600,114563803,228,228,228,228,0
|
|
20241011,184500,114563803,228,228,228,228,0
|
|
20241011,184400,114563803,228,228,228,228,0
|
|
20241011,184300,114563803,228,228,228,228,0
|
|
20241011,184200,114563803,228,228,228,228,0
|
|
20241011,184100,114563803,228,228,228,228,0
|
|
20241011,184000,114563803,228,228,228,228,0
|
|
20241011,183900,114563803,228,228,228,228,0
|
|
20241011,183800,114563803,228,228,228,228,0
|
|
20241011,183700,114563803,228,228,228,228,0
|
|
20241011,183600,114563803,228,228,228,228,0
|
|
20241011,183500,114563803,228,228,228,228,0
|
|
20241011,183400,114563803,228,228,228,228,0
|
|
20241011,183300,114563803,228,228,228,228,0
|
|
20241011,183200,114563803,228,228,228,228,0
|
|
20241011,183100,114563803,228,228,228,228,0
|
|
20241011,183000,114563803,228,228,228,228,0
|
|
20241011,182900,114563803,228,228,228,228,0
|
|
20241011,182800,114563803,228,228,228,228,0
|
|
20241011,182700,114563803,228,228,228,228,0
|
|
20241011,182600,114563803,228,228,228,228,0
|
|
20241011,182500,114563803,228,228,228,228,0
|
|
20241011,182400,114563803,228,228,228,228,4592
|
|
20241011,182300,114563803,228,228,228,228,0
|
|
20241011,182200,114563803,228,228,228,228,0
|
|
20241011,182100,114563803,228,228,228,228,0
|
|
20241011,182000,114563803,228,228,228,228,0
|
|
20241011,181900,114563803,228,228,228,228,0
|
|
20241011,181800,114563803,228,228,228,228,0
|
|
20241011,181700,114563803,228,228,228,228,0
|
|
20241011,181600,114563803,228,228,228,228,0
|
|
20241011,181500,114563803,228,228,228,228,0
|
|
20241011,181400,114563803,228,228,228,228,0
|
|
20241011,181300,114563803,228,228,228,228,0
|
|
20241011,181200,114563803,228,228,228,228,0
|
|
20241011,181100,114563803,228,228,228,228,0
|
|
20241011,181000,114563803,228,228,228,228,0
|
|
20241011,180900,114563803,228,228,228,228,0
|
|
20241011,180800,114563803,228,228,228,228,0
|
|
20241011,180700,114563803,228,228,228,228,0
|
|
20241011,180600,114563803,228,228,228,228,0
|
|
20241011,180500,114563803,228,228,228,228,0
|
|
20241011,180400,114563803,228,228,228,228,0
|
|
20241011,180300,114563803,228,228,228,228,0
|
|
20241011,180200,114563803,228,228,228,228,0
|
|
20241011,180100,114563803,228,228,228,228,0
|
|
20241011,180000,114563803,228,228,228,228,0
|
|
20241011,175900,114563803,228,228,228,228,0
|
|
20241011,175800,114563803,228,228,228,228,0
|
|
20241011,175700,114563803,228,228,228,228,0
|
|
20241011,175600,114563803,228,228,228,228,0
|
|
20241011,175500,114563803,228,228,228,228,0
|
|
20241011,175400,114563803,228,228,228,228,4592
|
|
20241011,175300,114563803,228,228,228,228,0
|
|
20241011,175200,114563803,228,228,228,228,0
|
|
20241011,175100,114563803,228,228,228,228,0
|
|
20241011,175000,114563803,228,228,228,228,0
|
|
20241011,174900,114563803,228,228,228,228,0
|
|
20241011,174800,114563803,228,228,228,228,0
|
|
20241011,174700,114563803,228,228,228,228,0
|
|
20241011,174600,114563803,228,228,228,228,0
|
|
20241011,174500,114563803,228,228,228,228,0
|
|
20241011,174400,114563803,228,228,228,228,0
|
|
20241011,174300,114563803,228,228,228,228,0
|
|
20241011,174200,114563803,228,228,228,228,0
|
|
20241011,174100,114563803,228,228,228,228,0
|
|
20241011,174000,114563803,228,228,228,228,0
|
|
20241011,173900,114563803,228,228,228,228,0
|
|
20241011,173800,114563803,228,228,228,228,0
|
|
20241011,173700,114563803,228,228,228,228,0
|
|
20241011,173600,114563803,228,228,228,228,0
|
|
20241011,173500,114563803,228,228,228,228,0
|
|
20241011,173400,114563803,228,228,228,228,0
|
|
20241011,173300,114563803,228,228,228,228,0
|
|
20241011,173200,114563803,228,228,228,228,0
|
|
20241011,173100,114563803,228,228,228,228,0
|
|
20241011,173000,114563803,228,228,228,228,0
|
|
20241011,172900,114563803,228,228,228,228,0
|
|
20241011,172800,114563803,228,228,228,228,0
|
|
20241011,172700,114563803,228,228,228,228,0
|
|
20241011,172600,114563803,228,228,228,228,0
|
|
20241011,172500,114563803,228,228,228,228,0
|
|
20241011,172400,114563803,228,228,228,228,4592
|
|
20241011,172300,114563803,228,228,228,228,0
|
|
20241011,172200,114563803,228,228,228,228,0
|
|
20241011,172100,114563803,228,228,228,228,0
|
|
20241011,172000,114563803,228,228,228,228,0
|
|
20241011,171900,114563803,228,228,228,228,0
|
|
20241011,171800,114563803,228,228,228,228,0
|
|
20241011,171700,114563803,228,228,228,228,0
|
|
20241011,171600,114563803,228,228,228,228,0
|
|
20241011,171500,114563803,228,228,228,228,0
|
|
20241011,171400,114563803,228,228,228,228,0
|
|
20241011,171300,114563803,228,228,228,228,0
|
|
20241011,171200,114563803,228,228,228,228,0
|
|
20241011,171100,114563803,228,228,228,228,0
|
|
20241011,171000,114563803,228,228,228,228,0
|
|
20241011,170900,114563803,228,228,228,228,0
|
|
20241011,170800,114563803,228,228,228,228,0
|
|
20241011,170700,114563803,228,228,228,228,0
|
|
20241011,170600,114563803,228,228,228,228,0
|
|
20241011,170500,114563803,228,228,228,228,0
|
|
20241011,170400,114563803,228,228,228,228,0
|
|
20241011,170300,114563803,228,228,228,228,0
|
|
20241011,170200,114563803,228,228,228,228,0
|
|
20241011,170100,114563803,228,228,228,228,0
|
|
20241011,170000,114563803,228,228,228,228,0
|
|
20241011,165900,114563803,228,228,228,228,0
|
|
20241011,165800,114563803,228,228,228,228,0
|
|
20241011,165700,114563803,228,228,228,228,0
|
|
20241011,165600,114563803,228,228,228,228,0
|
|
20241011,165500,114563803,228,228,228,228,0
|
|
20241011,165400,114563803,228,228,228,228,4592
|
|
20241011,165300,114563803,228,228,228,228,0
|
|
20241011,165200,114563803,228,228,228,228,0
|
|
20241011,165100,114563803,228,228,228,228,0
|
|
20241011,165000,114563803,228,228,228,228,0
|
|
20241011,164900,114563803,228,228,228,228,0
|
|
20241011,164800,114563803,228,228,228,228,0
|
|
20241011,164700,114563803,228,228,228,228,0
|
|
20241011,164600,114563803,228,228,228,228,0
|
|
20241011,164500,114563803,228,228,228,228,0
|
|
20241011,164400,114563803,228,228,228,228,0
|
|
20241011,164300,114563803,228,228,228,228,0
|
|
20241011,164200,114563803,228,228,228,228,0
|
|
20241011,164100,114563803,228,228,228,228,0
|
|
20241011,164000,114563803,228,228,228,228,0
|
|
20241011,163900,114563803,228,228,228,228,0
|
|
20241011,163800,114563803,228,228,228,228,0
|
|
20241011,163700,114563803,228,228,228,228,0
|
|
20241011,163600,114563803,228,228,228,228,0
|
|
20241011,163500,114563803,228,228,228,228,0
|
|
20241011,163400,114563803,228,228,228,228,0
|
|
20241011,163300,114563803,228,228,228,228,0
|
|
20241011,163200,114563803,228,228,228,228,0
|
|
20241011,163100,114563803,228,228,228,228,0
|
|
20241011,163000,114563803,228,228,228,228,0
|
|
20241011,162900,114563803,228,228,228,228,0
|
|
20241011,162800,114563803,228,228,228,228,0
|
|
20241011,162700,114563803,228,228,228,228,0
|
|
20241011,162600,114563803,228,228,228,228,0
|
|
20241011,162500,114563803,228,228,228,228,0
|
|
20241011,162400,114563803,228,228,228,228,4592
|
|
20241011,162300,114563803,228,228,228,228,0
|
|
20241011,162200,114563803,228,228,228,228,0
|
|
20241011,162100,114563803,228,228,228,228,0
|
|
20241011,162000,114563803,228,228,228,228,0
|
|
20241011,161900,114563803,228,228,228,228,0
|
|
20241011,161800,114563803,228,228,228,228,0
|
|
20241011,161700,114563803,228,228,228,228,0
|
|
20241011,161600,114563803,228,228,228,228,0
|
|
20241011,161500,114563803,228,228,228,228,0
|
|
20241011,161400,114563803,228,228,228,228,0
|
|
20241011,161300,114563803,228,228,228,228,0
|
|
20241011,161200,114563803,228,228,228,228,0
|
|
20241011,161100,114563803,228,228,228,228,0
|
|
20241011,161000,114563803,228,228,228,228,0
|
|
20241011,160900,114563803,228,228,228,228,0
|
|
20241011,160800,114563803,228,228,228,228,0
|
|
20241011,160700,114563803,228,228,228,228,0
|
|
20241011,160600,114563803,228,228,228,228,0
|
|
20241011,160500,114563803,228,228,228,228,0
|
|
20241011,160400,114563803,228,228,228,228,0
|
|
20241011,160300,114563803,228,228,228,228,0
|
|
20241011,160200,114563803,228,228,228,228,0
|
|
20241011,160100,114563803,228,228,228,228,0
|
|
20241011,160000,114563803,228,228,228,228,0
|
|
20241011,155900,114563803,228,228,228,228,0
|
|
20241011,155800,114563803,228,228,228,228,0
|
|
20241011,155700,114563803,228,228,228,228,0
|
|
20241011,155600,114563803,228,228,228,228,0
|
|
20241011,155500,114563803,228,228,228,228,0
|
|
20241011,155400,114563803,228,228,228,228,4592
|
|
20241011,155300,114563803,228,228,228,228,0
|
|
20241011,155200,114563803,228,228,228,228,0
|
|
20241011,155100,114563803,228,228,228,228,0
|
|
20241011,155000,114563803,228,228,228,228,0
|
|
20241011,154900,114563803,228,228,228,228,0
|
|
20241011,154800,114563803,228,228,228,228,0
|
|
20241011,154700,114563803,228,228,228,228,0
|
|
20241011,154600,114563803,228,228,228,228,0
|
|
20241011,154500,114563803,228,228,228,228,0
|
|
20241011,154400,114563803,228,228,228,228,0
|
|
20241011,154300,114563803,228,228,228,228,0
|
|
20241011,154200,114563803,228,228,228,228,0
|
|
20241011,154100,114563803,228,228,228,228,0
|
|
20241011,154000,114563803,228,228,228,228,0
|
|
20241011,153900,114563803,228,228,228,228,0
|
|
20241011,153800,114563803,228,228,228,228,0
|
|
20241011,153700,114563803,228,228,228,228,0
|
|
20241011,153600,114563803,228,228,228,228,0
|
|
20241011,153500,114563803,228,228,228,228,0
|
|
20241011,153400,114563803,228,228,228,228,0
|
|
20241011,153300,114563803,228,228,228,228,0
|
|
20241011,153200,114563803,228,228,228,228,0
|
|
20241011,153100,114563803,228,228,228,228,0
|
|
20241011,153000,114563803,228,228,228,228,4592
|
|
20241011,152900,113516827,229,229,229,229,0
|
|
20241011,152800,113516827,229,229,229,229,0
|
|
20241011,152700,113516827,229,229,229,229,0
|
|
20241011,152600,113516827,229,229,229,229,0
|
|
20241011,152500,113516827,229,229,229,229,0
|
|
20241011,152400,113516827,229,229,229,229,0
|
|
20241011,152300,113516827,229,229,229,229,0
|
|
20241011,152200,113516827,229,229,229,229,0
|
|
20241011,152100,113516827,229,229,229,229,0
|
|
20241011,152000,113516827,229,229,229,229,0
|
|
20241011,151900,113516827,229,229,229,229,16
|
|
20241011,151800,113513163,229,229,229,229,2
|
|
20241011,151700,113512705,229,229,229,229,1842
|
|
20241011,151600,113090887,228,228,228,228,0
|
|
20241011,151500,113090887,228,229,229,228,38
|
|
20241011,151400,113082186,229,229,229,229,0
|
|
20241011,151300,113082186,229,229,229,229,0
|
|
20241011,151200,113082186,229,228,229,228,2242
|
|
20241011,151100,112569414,228,228,228,228,0
|
|
20241011,151000,112569414,228,228,228,228,4398
|
|
20241011,150900,111566670,228,228,228,228,0
|
|
20241011,150800,111566670,228,228,228,228,0
|
|
20241011,150700,111566670,228,227,228,227,681
|
|
20241011,150600,111412067,227,228,228,227,7778
|
|
20241011,150500,109638783,229,229,229,229,9
|
|
20241011,150400,109636722,229,229,229,229,1
|
|
20241011,150300,109636493,229,229,229,229,0
|
|
20241011,150200,109636493,229,229,229,229,0
|
|
20241011,150100,109636493,229,229,229,229,1
|
|
20241011,150000,109636264,230,230,230,230,320
|
|
20241011,145900,109562664,230,230,230,230,13
|
|
20241011,145800,109559674,228,230,230,228,24975
|
|
20241011,145700,103859761,231,231,231,231,0
|
|
20241011,145600,103859761,231,231,231,231,16
|
|
20241011,145500,103856065,230,230,230,230,500
|
|
20241011,145400,103741065,231,231,231,231,216
|
|
20241011,145300,103691169,231,229,231,229,41822
|
|
20241011,145200,94077692,229,229,229,229,0
|
|
20241011,145100,94077692,229,229,229,229,159
|
|
20241011,145000,94041281,228,228,228,228,527
|
|
20241011,144900,93921125,229,229,229,229,5
|
|
20241011,144800,93919980,228,228,228,228,0
|
|
20241011,144700,93919980,228,228,228,228,1740
|
|
20241011,144600,93523260,228,228,228,228,2737
|
|
20241011,144500,92899224,228,228,228,228,10
|
|
20241011,144400,92896944,227,227,227,227,0
|
|
20241011,144300,92896944,227,227,227,227,0
|
|
20241011,144200,92896944,227,227,227,227,0
|
|
20241011,144100,92896944,227,227,227,227,5421
|
|
20241011,144000,91666377,227,227,227,227,0
|
|
20241011,143900,91666377,227,227,227,227,85
|
|
20241011,143800,91647082,227,227,227,227,1
|
|
20241011,143700,91646855,227,227,227,227,0
|
|
20241011,143600,91646855,227,227,227,227,0
|
|
20241011,143500,91646855,227,227,227,227,0
|
|
20241011,143400,91646855,227,227,227,227,139
|
|
20241011,143300,91615302,227,227,227,227,0
|
|
20241011,143200,91615302,227,227,227,227,5
|
|
20241011,143100,91614167,227,227,227,227,1
|
|
20241011,143000,91613940,227,227,227,227,10
|
|
20241011,142900,91611670,227,227,227,227,0
|
|
20241011,142800,91611670,227,227,227,227,5
|
|
20241011,142700,91610535,226,226,226,226,0
|
|
20241011,142600,91610535,226,227,227,226,160
|
|
20241011,142500,91574315,227,227,227,227,100
|
|
20241011,142400,91551615,227,227,227,227,132
|
|
20241011,142300,91521651,227,227,227,227,222
|
|
20241011,142200,91471257,226,226,226,226,0
|
|
20241011,142100,91471257,226,226,226,226,100
|
|
20241011,142000,91448657,226,226,226,226,0
|
|
20241011,141900,91448657,226,226,226,226,0
|
|
20241011,141800,91448657,226,226,226,226,0
|
|
20241011,141700,91448657,226,226,226,226,955
|
|
20241011,141600,91232827,226,226,226,226,0
|
|
20241011,141500,91232827,226,226,226,226,4
|
|
20241011,141400,91231923,226,227,227,226,35843
|
|
20241011,141300,83131312,227,227,227,227,0
|
|
20241011,141200,83131312,227,227,227,227,0
|
|
20241011,141100,83131312,227,227,227,227,0
|
|
20241011,141000,83131312,227,227,227,227,0
|
|
20241011,140900,83131312,227,227,227,227,100
|
|
20241011,140800,83108612,228,228,228,228,300
|
|
20241011,140700,83040212,228,228,228,228,44
|
|
20241011,140600,83030180,228,228,228,228,0
|
|
20241011,140500,83030180,228,228,228,228,0
|
|
20241011,140400,83030180,228,228,228,228,0
|
|
20241011,140300,83030180,228,228,228,228,0
|
|
20241011,140200,83030180,228,228,228,228,100
|
|
20241011,140100,83007380,228,228,228,228,0
|
|
20241011,140000,83007380,228,228,228,228,2
|
|
20241011,135900,83006924,227,227,228,227,31990
|
|
20241011,135800,75745185,228,228,228,228,200
|
|
20241011,135700,75699585,228,228,228,228,46
|
|
20241011,135600,75689097,228,228,228,228,5
|
|
20241011,135500,75687957,228,228,228,228,0
|
|
20241011,135400,75687957,228,228,228,228,0
|
|
20241011,135300,75687957,228,228,228,228,10
|
|
20241011,135200,75685677,228,228,228,228,20
|
|
20241011,135100,75681117,227,227,227,227,953
|
|
20241011,135000,75464786,227,227,227,227,0
|
|
20241011,134900,75464786,227,227,227,227,140
|
|
20241011,134800,75433006,227,227,227,227,0
|
|
20241011,134700,75433006,227,227,227,227,0
|
|
20241011,134600,75433006,227,227,227,227,0
|
|
20241011,134500,75433006,227,227,227,227,0
|
|
20241011,134400,75433006,227,227,227,227,8780
|
|
20241011,134300,73439946,228,228,228,228,200
|
|
20241011,134200,73394346,228,228,228,228,0
|
|
20241011,134100,73394346,228,228,228,228,0
|
|
20241011,134000,73394346,228,228,228,228,0
|
|
20241011,133900,73394346,228,228,228,228,10
|
|
20241011,133800,73392066,228,228,228,228,0
|
|
20241011,133700,73392066,228,228,228,228,0
|
|
20241011,133600,73392066,228,228,228,228,1
|
|
20241011,133500,73391838,227,227,227,227,0
|
|
20241011,133400,73391838,227,227,227,227,0
|
|
20241011,133300,73391838,227,227,227,227,18412
|
|
20241011,133200,69212314,228,228,228,228,2
|
|
20241011,133100,69211858,228,228,228,228,0
|
|
20241011,133000,69211858,228,228,228,228,0
|
|
20241011,132900,69211858,228,228,228,228,0
|
|
20241011,132800,69211858,228,228,228,228,0
|
|
20241011,132700,69211858,228,228,228,228,2182
|
|
20241011,132600,68714362,228,228,228,228,0
|
|
20241011,132500,68714362,228,228,228,228,0
|
|
20241011,132400,68714362,228,228,228,228,100
|
|
20241011,132300,68691562,228,228,228,228,201
|
|
20241011,132200,68645734,228,228,228,228,40
|
|
20241011,132100,68636614,228,228,228,228,2535
|
|
20241011,132000,68058634,228,228,228,228,155
|
|
20241011,131900,68023294,228,228,228,228,0
|
|
20241011,131800,68023294,228,228,228,228,0
|
|
20241011,131700,68023294,228,228,228,228,0
|
|
20241011,131600,68023294,228,228,228,228,0
|
|
20241011,131500,68023294,228,228,228,228,14
|
|
20241011,131400,68020102,228,228,228,228,3
|
|
20241011,131300,68019418,227,227,227,227,8000
|
|
20241011,131200,66203418,227,227,227,227,0
|
|
20241011,131100,66203418,227,227,227,227,0
|
|
20241011,131000,66203418,227,227,227,227,0
|
|
20241011,130900,66203418,227,227,227,227,0
|
|
20241011,130800,66203418,227,227,227,227,0
|
|
20241011,130700,66203418,227,227,227,227,0
|
|
20241011,130600,66203418,227,227,227,227,119
|
|
20241011,130500,66176405,227,227,227,227,0
|
|
20241011,130400,66176405,227,228,228,227,32000
|
|
20241011,130300,58912304,229,229,229,229,0
|
|
20241011,130200,58912304,229,229,229,229,0
|
|
20241011,130100,58912304,229,229,229,229,5
|
|
20241011,130000,58911159,227,228,228,227,2500
|
|
20241011,125900,58343492,229,229,229,229,3
|
|
20241011,125800,58342805,229,229,229,229,572
|
|
20241011,125700,58211817,229,229,229,229,0
|
|
20241011,125600,58211817,229,229,229,229,1
|
|
20241011,125500,58211588,229,229,229,229,2000
|
|
20241011,125400,57753588,229,229,229,229,9
|
|
20241011,125300,57751527,229,229,229,229,0
|
|
20241011,125200,57751527,229,229,229,229,0
|
|
20241011,125100,57751527,229,229,229,229,0
|
|
20241011,125000,57751527,229,229,229,229,645
|
|
20241011,124900,57603822,229,229,229,229,0
|
|
20241011,124800,57603822,229,229,229,229,0
|
|
20241011,124700,57603822,229,229,229,229,0
|
|
20241011,124600,57603822,229,229,229,229,91
|
|
20241011,124500,57582983,229,229,229,229,0
|
|
20241011,124400,57582983,229,229,229,229,118
|
|
20241011,124300,57555961,229,229,229,229,21
|
|
20241011,124200,57551152,229,229,229,229,50
|
|
20241011,124100,57539702,229,229,229,229,1030
|
|
20241011,124000,57303832,229,230,230,228,12504
|
|
20241011,123900,54451918,229,229,229,229,160
|
|
20241011,123800,54415278,230,230,230,230,0
|
|
20241011,123700,54415278,230,230,230,230,1
|
|
20241011,123600,54415048,229,229,229,229,0
|
|
20241011,123500,54415048,229,229,229,229,864
|
|
20241011,123400,54217192,229,229,229,229,5
|
|
20241011,123300,54216047,229,229,229,229,0
|
|
20241011,123200,54216047,229,228,229,228,48
|
|
20241011,123100,54205058,229,229,229,229,0
|
|
20241011,123000,54205058,229,229,229,229,44
|
|
20241011,122900,54194982,229,229,229,229,0
|
|
20241011,122800,54194982,229,228,229,228,591
|
|
20241011,122700,54060233,228,228,228,228,321
|
|
20241011,122600,53987045,228,228,228,228,0
|
|
20241011,122500,53987045,228,228,228,228,30
|
|
20241011,122400,53980205,228,228,228,228,0
|
|
20241011,122300,53980205,228,228,228,228,76
|
|
20241011,122200,53962877,228,228,228,228,0
|
|
20241011,122100,53962877,228,228,228,228,40
|
|
20241011,122000,53953757,228,228,228,228,0
|
|
20241011,121900,53953757,228,228,228,228,0
|
|
20241011,121800,53953757,228,228,228,228,40
|
|
20241011,121700,53944637,228,228,228,228,0
|
|
20241011,121600,53944637,228,228,228,228,0
|
|
20241011,121500,53944637,228,228,228,228,0
|
|
20241011,121400,53944637,228,227,228,227,10727
|
|
20241011,121300,51509602,227,227,227,227,0
|
|
20241011,121200,51509602,227,227,227,227,0
|
|
20241011,121100,51509602,227,227,227,227,0
|
|
20241011,121000,51509602,227,227,227,227,0
|
|
20241011,120900,51509602,227,227,227,227,0
|
|
20241011,120800,51509602,227,227,227,227,0
|
|
20241011,120700,51509602,227,227,227,227,0
|
|
20241011,120600,51509602,227,227,227,227,0
|
|
20241011,120500,51509602,227,227,227,227,0
|
|
20241011,120400,51509602,227,228,228,227,1206
|
|
20241011,120300,51235834,228,228,228,228,0
|
|
20241011,120200,51235834,228,228,228,228,10
|
|
20241011,120100,51233554,228,228,228,228,1
|
|
20241011,120000,51233326,228,228,228,228,6
|
|
20241011,115900,51231958,228,228,228,228,4
|
|
20241011,115800,51231046,228,228,228,228,0
|
|
20241011,115700,51231046,228,228,228,228,0
|
|
20241011,115600,51231046,228,227,228,227,1005
|
|
20241011,115500,51002906,228,228,228,228,0
|
|
20241011,115400,51002906,228,228,228,228,0
|
|
20241011,115300,51002906,228,228,228,228,0
|
|
20241011,115200,51002906,228,228,228,228,0
|
|
20241011,115100,51002906,228,228,228,228,151
|
|
20241011,115000,50968478,228,228,228,228,0
|
|
20241011,114900,50968478,228,228,228,228,4
|
|
20241011,114800,50967566,227,227,227,227,0
|
|
20241011,114700,50967566,227,227,227,227,0
|
|
20241011,114600,50967566,227,228,228,227,18509
|
|
20241011,114500,46765904,228,228,228,228,1500
|
|
20241011,114400,46423904,228,228,228,228,3392
|
|
20241011,114300,45650528,227,227,227,227,0
|
|
20241011,114200,45650528,227,227,227,227,1132
|
|
20241011,114100,45393564,227,227,227,227,1375
|
|
20241011,114000,45081439,227,227,227,227,0
|
|
20241011,113900,45081439,227,227,227,227,0
|
|
20241011,113800,45081439,227,227,227,227,0
|
|
20241011,113700,45081439,227,227,227,227,1600
|
|
20241011,113600,44718239,228,228,228,228,0
|
|
20241011,113500,44718239,228,228,228,228,0
|
|
20241011,113400,44718239,228,228,228,228,0
|
|
20241011,113300,44718239,228,228,228,228,0
|
|
20241011,113200,44718239,228,228,228,228,0
|
|
20241011,113100,44718239,228,228,228,228,0
|
|
20241011,113000,44718239,228,228,228,228,0
|
|
20241011,112900,44718239,228,228,228,228,0
|
|
20241011,112800,44718239,228,228,228,228,84
|
|
20241011,112700,44699087,228,228,228,228,0
|
|
20241011,112600,44699087,228,228,228,228,106
|
|
20241011,112500,44674919,228,228,228,228,0
|
|
20241011,112400,44674919,228,228,228,228,0
|
|
20241011,112300,44674919,228,228,228,228,4500
|
|
20241011,112200,43648919,228,228,228,228,4
|
|
20241011,112100,43648007,228,227,228,227,152
|
|
20241011,112000,43613478,227,227,227,227,300
|
|
20241011,111900,43545378,227,227,227,227,0
|
|
20241011,111800,43545378,227,227,227,227,150
|
|
20241011,111700,43511328,227,227,227,227,0
|
|
20241011,111600,43511328,227,227,227,227,0
|
|
20241011,111500,43511328,227,227,227,227,10
|
|
20241011,111400,43509058,228,228,228,228,100
|
|
20241011,111300,43486258,228,228,228,228,0
|
|
20241011,111200,43486258,228,228,228,228,0
|
|
20241011,111100,43486258,228,228,228,228,10
|
|
20241011,111000,43483978,228,228,228,228,13
|
|
20241011,110900,43481014,228,228,228,228,95
|
|
20241011,110800,43459354,228,228,228,228,0
|
|
20241011,110700,43459354,228,228,228,228,0
|
|
20241011,110600,43459354,228,228,228,228,0
|
|
20241011,110500,43459354,228,228,228,228,1
|
|
20241011,110400,43459126,228,228,228,228,1
|
|
20241011,110300,43458898,226,226,226,226,0
|
|
20241011,110200,43458898,226,226,226,226,1000
|
|
20241011,110100,43232898,226,226,226,226,533
|
|
20241011,110000,43112440,228,228,228,228,10
|
|
20241011,105900,43110160,228,227,228,227,33
|
|
20241011,105800,43102666,226,227,227,226,12
|
|
20241011,105700,43099953,227,226,227,226,539
|
|
20241011,105600,42978130,228,228,228,228,0
|
|
20241011,105500,42978130,228,228,228,227,16303
|
|
20241011,105400,39275993,228,228,228,228,0
|
|
20241011,105300,39275993,228,228,228,228,0
|
|
20241011,105200,39275993,228,228,228,228,1
|
|
20241011,105100,39275765,229,229,229,229,0
|
|
20241011,105000,39275765,229,229,229,229,9
|
|
20241011,104900,39273704,230,230,230,230,0
|
|
20241011,104800,39273704,230,230,230,230,0
|
|
20241011,104700,39273704,230,230,230,230,10
|
|
20241011,104600,39271404,227,227,227,227,0
|
|
20241011,104500,39271404,227,227,227,227,0
|
|
20241011,104400,39271404,227,227,227,227,490
|
|
20241011,104300,39160174,229,229,229,229,10000
|
|
20241011,104200,36870174,229,229,229,229,0
|
|
20241011,104100,36870174,229,229,229,229,10
|
|
20241011,104000,36867884,227,227,227,227,20
|
|
20241011,103900,36863344,227,227,227,227,0
|
|
20241011,103800,36863344,227,229,229,227,121
|
|
20241011,103700,36835675,229,228,229,228,21
|
|
20241011,103600,36830876,227,227,227,227,0
|
|
20241011,103500,36830876,227,227,227,227,0
|
|
20241011,103400,36830876,227,227,227,227,3082
|
|
20241011,103300,36131262,227,227,227,227,28696
|
|
20241011,103200,29617270,227,227,227,227,10000
|
|
20241011,103100,27347270,227,227,227,227,11
|
|
20241011,103000,27344773,227,227,227,227,0
|
|
20241011,102900,27344773,227,227,227,227,0
|
|
20241011,102800,27344773,227,227,227,227,4418
|
|
20241011,102700,26341887,227,227,227,227,0
|
|
20241011,102600,26341887,227,227,227,227,0
|
|
20241011,102500,26341887,227,227,227,227,0
|
|
20241011,102400,26341887,227,227,227,227,0
|
|
20241011,102300,26341887,227,227,227,227,0
|
|
20241011,102200,26341887,227,228,228,227,2500
|
|
20241011,102100,25773872,228,228,228,228,2500
|
|
20241011,102000,25203872,228,228,228,228,0
|
|
20241011,101900,25203872,228,228,228,228,340
|
|
20241011,101800,25126352,229,229,229,229,500
|
|
20241011,101700,25011852,228,228,228,228,0
|
|
20241011,101600,25011852,228,228,228,228,0
|
|
20241011,101500,25011852,228,228,228,228,0
|
|
20241011,101400,25011852,228,228,228,228,1000
|
|
20241011,101300,24783852,229,230,230,229,34513
|
|
20241011,101200,16846370,230,230,230,230,1230
|
|
20241011,101100,16563470,230,230,230,230,0
|
|
20241011,101000,16563470,230,230,230,230,0
|
|
20241011,100900,16563470,230,230,230,230,12
|
|
20241011,100800,16560710,230,230,230,230,0
|
|
20241011,100700,16560710,230,230,230,230,0
|
|
20241011,100600,16560710,230,230,230,230,5
|
|
20241011,100500,16559560,230,230,230,229,1526
|
|
20241011,100400,16210080,230,230,230,230,312
|
|
20241011,100300,16138320,230,230,230,230,10
|
|
20241011,100200,16136020,230,230,230,230,88
|
|
20241011,100100,16115780,229,229,229,229,0
|
|
20241011,100000,16115780,229,229,229,229,600
|
|
20241011,095900,15978380,230,230,230,230,2
|
|
20241011,095800,15977920,230,229,230,229,199
|
|
20241011,095700,15932346,230,230,230,230,0
|
|
20241011,095600,15932346,230,230,230,230,20
|
|
20241011,095500,15927746,230,230,230,230,0
|
|
20241011,095400,15927746,230,230,230,230,0
|
|
20241011,095300,15927746,230,230,230,230,4
|
|
20241011,095200,15926826,230,229,230,229,101
|
|
20241011,095100,15903696,230,230,230,230,0
|
|
20241011,095000,15903696,230,230,230,230,5
|
|
20241011,094900,15902546,229,229,229,229,604
|
|
20241011,094800,15764230,229,229,229,229,0
|
|
20241011,094700,15764230,229,230,230,229,572
|
|
20241011,094600,15632680,230,230,230,230,0
|
|
20241011,094500,15632680,230,230,230,230,1
|
|
20241011,094400,15632450,230,230,230,230,78
|
|
20241011,094300,15614510,230,230,230,230,1233
|
|
20241011,094200,15330920,230,230,230,230,143
|
|
20241011,094100,15298030,230,230,230,230,18
|
|
20241011,094000,15293890,230,230,230,230,0
|
|
20241011,093900,15293890,230,230,230,230,2008
|
|
20241011,093800,14832050,230,230,230,230,50
|
|
20241011,093700,14820550,229,229,229,229,1510
|
|
20241011,093600,14474760,228,228,228,228,518
|
|
20241011,093500,14356656,228,228,228,228,11
|
|
20241011,093400,14354148,228,228,228,228,2500
|
|
20241011,093300,13784148,228,228,228,228,100
|
|
20241011,093200,13761348,228,228,228,228,39
|
|
20241011,093100,13752456,227,228,228,227,2832
|
|
20241011,093000,13107380,229,229,229,229,25
|
|
20241011,092900,13101655,229,228,229,228,684
|
|
20241011,092800,12945702,228,228,228,228,1
|
|
20241011,092700,12945474,229,229,229,228,320
|
|
20241011,092600,12872494,229,230,230,229,1239
|
|
20241011,092500,12588662,230,229,230,229,659
|
|
20241011,092400,12437742,229,230,230,229,3001
|
|
20241011,092300,11750512,230,230,230,230,9
|
|
20241011,092200,11748442,229,229,229,229,1
|
|
20241011,092100,11748213,230,230,230,230,5151
|
|
20241011,092000,10563483,230,230,230,230,1838
|
|
20241011,091900,10140743,230,231,231,230,8500
|
|
20241011,091800,8185540,231,231,231,231,9981
|
|
20241011,091700,5879929,231,231,231,231,5021
|
|
20241011,091600,4720078,231,232,232,231,13
|
|
20241011,091500,4717074,232,232,232,232,1
|
|
20241011,091400,4716842,232,232,232,232,0
|
|
20241011,091300,4716842,232,232,233,232,1104
|
|
20241011,091200,4460691,234,235,235,234,10
|
|
20241011,091100,4458345,235,234,235,234,1932
|
|
20241011,091000,4004875,235,232,235,232,9656
|
|
20241011,090900,1751361,232,232,232,232,21
|
|
20241011,090800,1746489,233,232,233,232,2
|
|
20241011,090700,1746024,232,232,232,232,0
|
|
20241011,090600,1746024,232,231,232,231,17
|
|
20241011,090500,1742083,231,231,231,231,1349
|
|
20241011,090400,1430464,230,231,231,230,3
|
|
20241011,090300,1429773,231,230,231,230,4002
|
|
20241011,090200,509311,230,230,230,229,16
|
|
20241011,090100,505633,230,230,230,230,1
|
|
20241011,090000,505403,229,229,229,229,2207
|