627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192400,88252255,226,226,226,226,4792
|
|
20241015,192300,88252255,226,226,226,226,0
|
|
20241015,192200,88252255,226,226,226,226,0
|
|
20241015,192100,88252255,226,226,226,226,0
|
|
20241015,192000,88252255,226,226,226,226,0
|
|
20241015,191900,88252255,226,226,226,226,0
|
|
20241015,191800,88252255,226,226,226,226,0
|
|
20241015,191700,88252255,226,226,226,226,0
|
|
20241015,191600,88252255,226,226,226,226,0
|
|
20241015,191500,88252255,226,226,226,226,0
|
|
20241015,191400,88252255,226,226,226,226,0
|
|
20241015,191300,88252255,226,226,226,226,0
|
|
20241015,191200,88252255,226,226,226,226,0
|
|
20241015,191100,88252255,226,226,226,226,0
|
|
20241015,191000,88252255,226,226,226,226,0
|
|
20241015,190900,88252255,226,226,226,226,0
|
|
20241015,190800,88252255,226,226,226,226,0
|
|
20241015,190700,88252255,226,226,226,226,0
|
|
20241015,190600,88252255,226,226,226,226,0
|
|
20241015,190500,88252255,226,226,226,226,0
|
|
20241015,190400,88252255,226,226,226,226,0
|
|
20241015,190300,88252255,226,226,226,226,0
|
|
20241015,190200,88252255,226,226,226,226,0
|
|
20241015,190100,88252255,226,226,226,226,0
|
|
20241015,190000,88252255,226,226,226,226,0
|
|
20241015,185900,88252255,226,226,226,226,0
|
|
20241015,185800,88252255,226,226,226,226,0
|
|
20241015,185700,88252255,226,226,226,226,0
|
|
20241015,185600,88252255,226,226,226,226,0
|
|
20241015,185500,88252255,226,226,226,226,0
|
|
20241015,185400,88252255,226,226,226,226,4792
|
|
20241015,185300,88252255,226,226,226,226,0
|
|
20241015,185200,88252255,226,226,226,226,0
|
|
20241015,185100,88252255,226,226,226,226,0
|
|
20241015,185000,88252255,226,226,226,226,0
|
|
20241015,184900,88252255,226,226,226,226,0
|
|
20241015,184800,88252255,226,226,226,226,0
|
|
20241015,184700,88252255,226,226,226,226,0
|
|
20241015,184600,88252255,226,226,226,226,0
|
|
20241015,184500,88252255,226,226,226,226,0
|
|
20241015,184400,88252255,226,226,226,226,0
|
|
20241015,184300,88252255,226,226,226,226,0
|
|
20241015,184200,88252255,226,226,226,226,0
|
|
20241015,184100,88252255,226,226,226,226,0
|
|
20241015,184000,88252255,226,226,226,226,0
|
|
20241015,183900,88252255,226,226,226,226,0
|
|
20241015,183800,88252255,226,226,226,226,0
|
|
20241015,183700,88252255,226,226,226,226,0
|
|
20241015,183600,88252255,226,226,226,226,0
|
|
20241015,183500,88252255,226,226,226,226,0
|
|
20241015,183400,88252255,226,226,226,226,0
|
|
20241015,183300,88252255,226,226,226,226,0
|
|
20241015,183200,88252255,226,226,226,226,0
|
|
20241015,183100,88252255,226,226,226,226,0
|
|
20241015,183000,88252255,226,226,226,226,0
|
|
20241015,182900,88252255,226,226,226,226,0
|
|
20241015,182800,88252255,226,226,226,226,0
|
|
20241015,182700,88252255,226,226,226,226,0
|
|
20241015,182600,88252255,226,226,226,226,0
|
|
20241015,182500,88252255,226,226,226,226,0
|
|
20241015,182400,88252255,226,226,226,226,4792
|
|
20241015,182300,88252255,226,226,226,226,0
|
|
20241015,182200,88252255,226,226,226,226,0
|
|
20241015,182100,88252255,226,226,226,226,0
|
|
20241015,182000,88252255,226,226,226,226,0
|
|
20241015,181900,88252255,226,226,226,226,0
|
|
20241015,181800,88252255,226,226,226,226,0
|
|
20241015,181700,88252255,226,226,226,226,0
|
|
20241015,181600,88252255,226,226,226,226,0
|
|
20241015,181500,88252255,226,226,226,226,0
|
|
20241015,181400,88252255,226,226,226,226,0
|
|
20241015,181300,88252255,226,226,226,226,0
|
|
20241015,181200,88252255,226,226,226,226,0
|
|
20241015,181100,88252255,226,226,226,226,0
|
|
20241015,181000,88252255,226,226,226,226,0
|
|
20241015,180900,88252255,226,226,226,226,0
|
|
20241015,180800,88252255,226,226,226,226,0
|
|
20241015,180700,88252255,226,226,226,226,0
|
|
20241015,180600,88252255,226,226,226,226,0
|
|
20241015,180500,88252255,226,226,226,226,0
|
|
20241015,180400,88252255,226,226,226,226,0
|
|
20241015,180300,88252255,226,226,226,226,0
|
|
20241015,180200,88252255,226,226,226,226,0
|
|
20241015,180100,88252255,226,226,226,226,0
|
|
20241015,180000,88252255,226,226,226,226,0
|
|
20241015,175900,88252255,226,226,226,226,0
|
|
20241015,175800,88252255,226,226,226,226,0
|
|
20241015,175700,88252255,226,226,226,226,0
|
|
20241015,175600,88252255,226,226,226,226,0
|
|
20241015,175500,88252255,226,226,226,226,0
|
|
20241015,175400,88252255,226,226,226,226,4792
|
|
20241015,175300,88252255,226,226,226,226,0
|
|
20241015,175200,88252255,226,226,226,226,0
|
|
20241015,175100,88252255,226,226,226,226,0
|
|
20241015,175000,88252255,226,226,226,226,0
|
|
20241015,174900,88252255,226,226,226,226,0
|
|
20241015,174800,88252255,226,226,226,226,0
|
|
20241015,174700,88252255,226,226,226,226,0
|
|
20241015,174600,88252255,226,226,226,226,0
|
|
20241015,174500,88252255,226,226,226,226,0
|
|
20241015,174400,88252255,226,226,226,226,0
|
|
20241015,174300,88252255,226,226,226,226,0
|
|
20241015,174200,88252255,226,226,226,226,0
|
|
20241015,174100,88252255,226,226,226,226,0
|
|
20241015,174000,88252255,226,226,226,226,0
|
|
20241015,173900,88252255,226,226,226,226,0
|
|
20241015,173800,88252255,226,226,226,226,0
|
|
20241015,173700,88252255,226,226,226,226,0
|
|
20241015,173600,88252255,226,226,226,226,0
|
|
20241015,173500,88252255,226,226,226,226,0
|
|
20241015,173400,88252255,226,226,226,226,0
|
|
20241015,173300,88252255,226,226,226,226,0
|
|
20241015,173200,88252255,226,226,226,226,0
|
|
20241015,173100,88252255,226,226,226,226,0
|
|
20241015,173000,88252255,226,226,226,226,0
|
|
20241015,172900,88252255,226,226,226,226,0
|
|
20241015,172800,88252255,226,226,226,226,0
|
|
20241015,172700,88252255,226,226,226,226,0
|
|
20241015,172600,88252255,226,226,226,226,0
|
|
20241015,172500,88252255,226,226,226,226,0
|
|
20241015,172400,88252255,226,226,226,226,4792
|
|
20241015,172300,88252255,226,226,226,226,0
|
|
20241015,172200,88252255,226,226,226,226,0
|
|
20241015,172100,88252255,226,226,226,226,0
|
|
20241015,172000,88252255,226,226,226,226,0
|
|
20241015,171900,88252255,226,226,226,226,0
|
|
20241015,171800,88252255,226,226,226,226,0
|
|
20241015,171700,88252255,226,226,226,226,0
|
|
20241015,171600,88252255,226,226,226,226,0
|
|
20241015,171500,88252255,226,226,226,226,0
|
|
20241015,171400,88252255,226,226,226,226,0
|
|
20241015,171300,88252255,226,226,226,226,0
|
|
20241015,171200,88252255,226,226,226,226,0
|
|
20241015,171100,88252255,226,226,226,226,0
|
|
20241015,171000,88252255,226,226,226,226,0
|
|
20241015,170900,88252255,226,226,226,226,0
|
|
20241015,170800,88252255,226,226,226,226,0
|
|
20241015,170700,88252255,226,226,226,226,0
|
|
20241015,170600,88252255,226,226,226,226,0
|
|
20241015,170500,88252255,226,226,226,226,0
|
|
20241015,170400,88252255,226,226,226,226,0
|
|
20241015,170300,88252255,226,226,226,226,0
|
|
20241015,170200,88252255,226,226,226,226,0
|
|
20241015,170100,88252255,226,226,226,226,0
|
|
20241015,170000,88252255,226,226,226,226,0
|
|
20241015,165900,88252255,226,226,226,226,0
|
|
20241015,165800,88252255,226,226,226,226,0
|
|
20241015,165700,88252255,226,226,226,226,0
|
|
20241015,165600,88252255,226,226,226,226,0
|
|
20241015,165500,88252255,226,226,226,226,0
|
|
20241015,165400,88252255,226,226,226,226,4792
|
|
20241015,165300,88252255,226,226,226,226,0
|
|
20241015,165200,88252255,226,226,226,226,0
|
|
20241015,165100,88252255,226,226,226,226,0
|
|
20241015,165000,88252255,226,226,226,226,0
|
|
20241015,164900,88252255,226,226,226,226,0
|
|
20241015,164800,88252255,226,226,226,226,0
|
|
20241015,164700,88252255,226,226,226,226,0
|
|
20241015,164600,88252255,226,226,226,226,0
|
|
20241015,164500,88252255,226,226,226,226,0
|
|
20241015,164400,88252255,226,226,226,226,0
|
|
20241015,164300,88252255,226,226,226,226,0
|
|
20241015,164200,88252255,226,226,226,226,0
|
|
20241015,164100,88252255,226,226,226,226,0
|
|
20241015,164000,88252255,226,226,226,226,0
|
|
20241015,163900,88252255,226,226,226,226,0
|
|
20241015,163800,88252255,226,226,226,226,0
|
|
20241015,163700,88252255,226,226,226,226,0
|
|
20241015,163600,88252255,226,226,226,226,0
|
|
20241015,163500,88252255,226,226,226,226,0
|
|
20241015,163400,88252255,226,226,226,226,0
|
|
20241015,163300,88252255,226,226,226,226,0
|
|
20241015,163200,88252255,226,226,226,226,0
|
|
20241015,163100,88252255,226,226,226,226,0
|
|
20241015,163000,88252255,226,226,226,226,0
|
|
20241015,162900,88252255,226,226,226,226,0
|
|
20241015,162800,88252255,226,226,226,226,0
|
|
20241015,162700,88252255,226,226,226,226,0
|
|
20241015,162600,88252255,226,226,226,226,0
|
|
20241015,162500,88252255,226,226,226,226,0
|
|
20241015,162400,88252255,226,226,226,226,4792
|
|
20241015,162300,88252255,226,226,226,226,0
|
|
20241015,162200,88252255,226,226,226,226,0
|
|
20241015,162100,88252255,226,226,226,226,0
|
|
20241015,162000,88252255,226,226,226,226,0
|
|
20241015,161900,88252255,226,226,226,226,0
|
|
20241015,161800,88252255,226,226,226,226,0
|
|
20241015,161700,88252255,226,226,226,226,0
|
|
20241015,161600,88252255,226,226,226,226,0
|
|
20241015,161500,88252255,226,226,226,226,0
|
|
20241015,161400,88252255,226,226,226,226,0
|
|
20241015,161300,88252255,226,226,226,226,0
|
|
20241015,161200,88252255,226,226,226,226,0
|
|
20241015,161100,88252255,226,226,226,226,0
|
|
20241015,161000,88252255,226,226,226,226,0
|
|
20241015,160900,88252255,226,226,226,226,0
|
|
20241015,160800,88252255,226,226,226,226,0
|
|
20241015,160700,88252255,226,226,226,226,0
|
|
20241015,160600,88252255,226,226,226,226,0
|
|
20241015,160500,88252255,226,226,226,226,0
|
|
20241015,160400,88252255,226,226,226,226,0
|
|
20241015,160300,88252255,226,226,226,226,0
|
|
20241015,160200,88252255,226,226,226,226,0
|
|
20241015,160100,88252255,226,226,226,226,0
|
|
20241015,160000,88252255,226,226,226,226,0
|
|
20241015,155900,88252255,226,226,226,226,0
|
|
20241015,155800,88252255,226,226,226,226,0
|
|
20241015,155700,88252255,226,226,226,226,0
|
|
20241015,155600,88252255,226,226,226,226,0
|
|
20241015,155500,88252255,226,226,226,226,0
|
|
20241015,155400,88252255,226,226,226,226,4792
|
|
20241015,155300,88252255,226,226,226,226,0
|
|
20241015,155200,88252255,226,226,226,226,0
|
|
20241015,155100,88252255,226,226,226,226,0
|
|
20241015,155000,88252255,226,226,226,226,0
|
|
20241015,154900,88252255,226,226,226,226,0
|
|
20241015,154800,88252255,226,226,226,226,0
|
|
20241015,154700,88252255,226,226,226,226,0
|
|
20241015,154600,88252255,226,226,226,226,0
|
|
20241015,154500,88252255,226,226,226,226,0
|
|
20241015,154400,88252255,226,226,226,226,0
|
|
20241015,154300,88252255,226,226,226,226,0
|
|
20241015,154200,88252255,226,226,226,226,0
|
|
20241015,154100,88252255,226,226,226,226,0
|
|
20241015,154000,88252255,226,226,226,226,0
|
|
20241015,153900,88252255,226,226,226,226,0
|
|
20241015,153800,88252255,226,226,226,226,0
|
|
20241015,153700,88252255,226,226,226,226,0
|
|
20241015,153600,88252255,226,226,226,226,0
|
|
20241015,153500,88252255,226,226,226,226,0
|
|
20241015,153400,88252255,226,226,226,226,0
|
|
20241015,153300,88252255,226,226,226,226,0
|
|
20241015,153200,88252255,226,226,226,226,0
|
|
20241015,153100,88252255,226,226,226,226,0
|
|
20241015,153000,88252255,226,226,226,226,4792
|
|
20241015,152900,87169263,225,225,225,225,0
|
|
20241015,152800,87169263,225,225,225,225,0
|
|
20241015,152700,87169263,225,225,225,225,0
|
|
20241015,152600,87169263,225,225,225,225,0
|
|
20241015,152500,87169263,225,225,225,225,0
|
|
20241015,152400,87169263,225,225,225,225,0
|
|
20241015,152300,87169263,225,225,225,225,0
|
|
20241015,152200,87169263,225,225,225,225,0
|
|
20241015,152100,87169263,225,225,225,225,0
|
|
20241015,152000,87169263,225,225,225,225,0
|
|
20241015,151900,87169263,225,225,225,225,1
|
|
20241015,151800,87169038,224,224,224,224,1
|
|
20241015,151700,87168814,224,224,224,224,0
|
|
20241015,151600,87168814,224,224,224,224,0
|
|
20241015,151500,87168814,224,224,224,224,0
|
|
20241015,151400,87168814,224,224,224,224,0
|
|
20241015,151300,87168814,224,224,224,224,2
|
|
20241015,151200,87168366,224,224,224,224,0
|
|
20241015,151100,87168366,224,224,224,224,840
|
|
20241015,151000,86980206,225,225,225,225,81
|
|
20241015,150900,86961981,225,224,225,224,764
|
|
20241015,150800,86790830,224,224,224,224,52
|
|
20241015,150700,86779182,224,224,224,224,0
|
|
20241015,150600,86779182,224,224,224,224,0
|
|
20241015,150500,86779182,224,224,224,224,1
|
|
20241015,150400,86778958,226,226,226,224,141
|
|
20241015,150300,86747094,224,224,224,224,0
|
|
20241015,150200,86747094,224,224,224,224,0
|
|
20241015,150100,86747094,224,224,224,224,1
|
|
20241015,150000,86746870,226,226,226,226,5
|
|
20241015,145900,86745740,224,224,224,224,41
|
|
20241015,145800,86736556,224,225,225,224,6
|
|
20241015,145700,86735207,224,224,224,224,0
|
|
20241015,145600,86735207,224,225,225,224,3
|
|
20241015,145500,86734533,226,226,226,226,0
|
|
20241015,145400,86734533,226,226,226,226,2
|
|
20241015,145300,86734081,226,226,226,226,9
|
|
20241015,145200,86732047,224,224,224,224,0
|
|
20241015,145100,86732047,224,224,224,224,0
|
|
20241015,145000,86732047,224,224,224,224,0
|
|
20241015,144900,86732047,224,225,225,224,3
|
|
20241015,144800,86731373,225,225,225,225,0
|
|
20241015,144700,86731373,225,225,225,224,10975
|
|
20241015,144600,84262000,225,225,225,225,27
|
|
20241015,144500,84255925,224,224,224,224,1
|
|
20241015,144400,84255701,226,224,226,224,2
|
|
20241015,144300,84255251,224,226,226,224,224
|
|
20241015,144200,84205055,226,226,226,226,400
|
|
20241015,144100,84114655,226,226,226,226,1000
|
|
20241015,144000,83888655,226,226,226,226,1
|
|
20241015,143900,83888429,225,224,225,224,3544
|
|
20241015,143800,83094029,224,226,226,224,3
|
|
20241015,143700,83093355,225,225,225,225,1
|
|
20241015,143600,83093130,224,226,226,224,2
|
|
20241015,143500,83092680,225,225,225,225,0
|
|
20241015,143400,83092680,225,225,225,225,33
|
|
20241015,143300,83085255,224,224,224,224,0
|
|
20241015,143200,83085255,224,224,224,224,1418
|
|
20241015,143100,82767623,224,224,224,224,0
|
|
20241015,143000,82767623,224,224,224,224,0
|
|
20241015,142900,82767623,224,225,225,224,3
|
|
20241015,142800,82766950,225,225,225,225,2
|
|
20241015,142700,82766500,225,225,225,225,1618
|
|
20241015,142600,82402450,225,225,225,225,0
|
|
20241015,142500,82402450,225,225,225,225,0
|
|
20241015,142400,82402450,225,226,226,225,2
|
|
20241015,142300,82401999,225,226,226,225,51
|
|
20241015,142200,82390474,226,226,226,226,0
|
|
20241015,142100,82390474,226,226,226,226,81
|
|
20241015,142000,82372168,226,226,226,226,0
|
|
20241015,141900,82372168,226,225,226,225,4442
|
|
20241015,141800,81372276,225,225,225,225,0
|
|
20241015,141700,81372276,225,226,226,225,10
|
|
20241015,141600,81370017,226,226,226,226,0
|
|
20241015,141500,81370017,226,226,226,226,2
|
|
20241015,141400,81369565,225,226,226,225,101
|
|
20241015,141300,81346740,225,226,226,225,76
|
|
20241015,141200,81329570,225,226,226,225,4
|
|
20241015,141100,81328668,225,225,226,225,10
|
|
20241015,141000,81326413,226,226,226,226,1
|
|
20241015,140900,81326187,225,225,225,225,2
|
|
20241015,140800,81325737,225,225,225,225,0
|
|
20241015,140700,81325737,225,225,225,225,0
|
|
20241015,140600,81325737,225,225,225,225,1
|
|
20241015,140500,81325512,226,226,226,226,0
|
|
20241015,140400,81325512,226,226,226,226,0
|
|
20241015,140300,81325512,226,226,226,226,5
|
|
20241015,140200,81324382,225,225,225,225,0
|
|
20241015,140100,81324382,225,225,225,225,0
|
|
20241015,140000,81324382,225,225,225,225,0
|
|
20241015,135900,81324382,225,225,225,225,0
|
|
20241015,135800,81324382,225,225,225,225,0
|
|
20241015,135700,81324382,225,225,226,225,52
|
|
20241015,135600,81312632,226,226,226,226,0
|
|
20241015,135500,81312632,226,226,226,226,1
|
|
20241015,135400,81312406,225,227,227,225,33
|
|
20241015,135300,81304939,225,225,225,225,0
|
|
20241015,135200,81304939,225,225,225,225,0
|
|
20241015,135100,81304939,225,225,225,225,0
|
|
20241015,135000,81304939,225,225,226,225,2342
|
|
20241015,134900,80775728,225,225,225,225,1
|
|
20241015,134800,80775503,225,225,225,225,0
|
|
20241015,134700,80775503,225,225,225,225,0
|
|
20241015,134600,80775503,225,225,225,225,0
|
|
20241015,134500,80775503,225,227,227,225,2
|
|
20241015,134400,80775051,225,225,225,225,0
|
|
20241015,134300,80775051,225,225,227,225,15
|
|
20241015,134200,80771654,226,226,226,226,509
|
|
20241015,134100,80656620,225,225,225,225,1
|
|
20241015,134000,80656395,226,226,226,226,0
|
|
20241015,133900,80656395,226,226,226,226,1670
|
|
20241015,133800,80278975,226,226,226,226,500
|
|
20241015,133700,80165975,227,227,227,227,0
|
|
20241015,133600,80165975,227,227,227,227,0
|
|
20241015,133500,80165975,227,227,227,227,1
|
|
20241015,133400,80165748,226,226,226,226,0
|
|
20241015,133300,80165748,226,226,226,226,2252
|
|
20241015,133200,79656796,226,226,226,226,0
|
|
20241015,133100,79656796,226,226,226,226,8
|
|
20241015,133000,79654988,226,226,226,226,710
|
|
20241015,132900,79494528,225,226,226,225,7091
|
|
20241015,132800,77891963,226,226,226,226,12053
|
|
20241015,132700,75167985,227,227,227,227,673
|
|
20241015,132600,75015214,227,227,227,227,1180
|
|
20241015,132500,74747354,227,227,227,227,0
|
|
20241015,132400,74747354,227,227,227,227,1
|
|
20241015,132300,74747127,227,227,227,227,0
|
|
20241015,132200,74747127,227,227,227,227,0
|
|
20241015,132100,74747127,227,227,227,227,1005
|
|
20241015,132000,74518992,226,226,226,226,2610
|
|
20241015,131900,73929132,226,226,226,226,1
|
|
20241015,131800,73928906,227,227,227,227,1
|
|
20241015,131700,73928679,226,226,226,226,0
|
|
20241015,131600,73928679,226,226,226,226,0
|
|
20241015,131500,73928679,226,226,226,226,1375
|
|
20241015,131400,73617929,226,226,226,226,0
|
|
20241015,131300,73617929,226,226,226,226,1835
|
|
20241015,131200,73203219,226,226,226,226,1
|
|
20241015,131100,73202993,227,227,227,227,0
|
|
20241015,131000,73202993,227,227,227,227,1
|
|
20241015,130900,73202766,225,227,227,225,2
|
|
20241015,130800,73202314,225,225,225,225,1
|
|
20241015,130700,73202089,226,226,226,226,10839
|
|
20241015,130600,70752475,225,226,226,225,57
|
|
20241015,130500,70739649,225,225,225,225,1
|
|
20241015,130400,70739424,226,227,227,225,4
|
|
20241015,130300,70738520,226,226,226,226,0
|
|
20241015,130200,70738520,226,225,226,225,78253
|
|
20241015,130100,53053343,225,225,225,225,0
|
|
20241015,130000,53053343,225,225,225,225,159
|
|
20241015,125900,53017568,225,225,225,225,8000
|
|
20241015,125800,51217568,225,225,225,225,0
|
|
20241015,125700,51217568,225,225,225,225,12
|
|
20241015,125600,51214868,226,226,226,226,1
|
|
20241015,125500,51214642,225,226,226,225,182
|
|
20241015,125400,51173691,225,226,226,225,2
|
|
20241015,125300,51173240,226,226,226,226,3
|
|
20241015,125200,51172562,226,225,226,225,179
|
|
20241015,125100,51132232,226,225,226,225,3001
|
|
20241015,125000,50454007,226,225,226,225,2002
|
|
20241015,124900,50001556,225,226,226,225,2
|
|
20241015,124800,50001105,226,226,226,226,0
|
|
20241015,124700,50001105,226,226,226,226,222
|
|
20241015,124600,49950933,225,225,225,225,0
|
|
20241015,124500,49950933,225,225,225,225,4
|
|
20241015,124400,49950033,225,225,225,225,0
|
|
20241015,124300,49950033,225,225,225,225,359
|
|
20241015,124200,49869258,225,225,225,225,0
|
|
20241015,124100,49869258,225,225,225,225,0
|
|
20241015,124000,49869258,225,226,226,225,2
|
|
20241015,123900,49868807,226,226,226,226,4550
|
|
20241015,123800,48840507,225,226,226,225,3001
|
|
20241015,123700,48162282,225,225,226,225,5561
|
|
20241015,123600,46911056,225,226,226,225,2
|
|
20241015,123500,46910605,225,225,225,225,1
|
|
20241015,123400,46910380,226,226,226,226,0
|
|
20241015,123300,46910380,226,226,226,226,80
|
|
20241015,123200,46892300,226,226,226,226,0
|
|
20241015,123100,46892300,226,226,226,226,0
|
|
20241015,123000,46892300,226,226,226,226,0
|
|
20241015,122900,46892300,226,226,226,226,0
|
|
20241015,122800,46892300,226,226,226,226,5
|
|
20241015,122700,46891170,226,226,226,226,350
|
|
20241015,122600,46812070,226,226,226,226,100
|
|
20241015,122500,46789470,226,226,226,225,402
|
|
20241015,122400,46698619,226,226,226,226,200
|
|
20241015,122300,46653419,225,225,225,225,0
|
|
20241015,122200,46653419,225,225,225,225,1
|
|
20241015,122100,46653194,226,225,226,225,2001
|
|
20241015,122000,46202968,225,225,225,225,2026
|
|
20241015,121900,45747118,225,225,225,225,0
|
|
20241015,121800,45747118,225,224,225,224,15255
|
|
20241015,121700,42315172,224,224,224,224,0
|
|
20241015,121600,42315172,224,224,224,224,0
|
|
20241015,121500,42315172,224,224,224,224,0
|
|
20241015,121400,42315172,224,224,224,224,0
|
|
20241015,121300,42315172,224,224,224,224,1
|
|
20241015,121200,42314948,223,223,223,223,1
|
|
20241015,121100,42314725,224,224,224,224,0
|
|
20241015,121000,42314725,224,224,224,224,25032
|
|
20241015,120900,36707557,224,224,224,224,4409
|
|
20241015,120800,35719941,224,224,224,224,0
|
|
20241015,120700,35719941,224,224,224,224,0
|
|
20241015,120600,35719941,224,225,225,224,2
|
|
20241015,120500,35719492,224,224,224,224,1
|
|
20241015,120400,35719268,224,225,225,224,4
|
|
20241015,120300,35718369,225,225,225,225,0
|
|
20241015,120200,35718369,225,225,225,225,0
|
|
20241015,120100,35718369,225,225,225,225,222
|
|
20241015,120000,35668419,225,225,225,225,0
|
|
20241015,115900,35668419,225,225,225,225,0
|
|
20241015,115800,35668419,225,225,225,225,1000
|
|
20241015,115700,35443419,225,225,225,225,0
|
|
20241015,115600,35443419,225,225,225,225,0
|
|
20241015,115500,35443419,225,225,225,225,0
|
|
20241015,115400,35443419,225,225,225,225,3
|
|
20241015,115300,35442744,225,225,225,225,1
|
|
20241015,115200,35442519,225,225,225,225,0
|
|
20241015,115100,35442519,225,225,225,225,10000
|
|
20241015,115000,33192519,226,226,226,226,5
|
|
20241015,114900,33191389,225,225,225,225,0
|
|
20241015,114800,33191389,225,225,225,225,0
|
|
20241015,114700,33191389,225,225,226,225,3
|
|
20241015,114600,33190713,226,226,226,226,1
|
|
20241015,114500,33190487,224,224,224,224,1
|
|
20241015,114400,33190263,226,226,226,224,3
|
|
20241015,114300,33189587,226,224,226,224,43
|
|
20241015,114200,33179949,224,226,226,224,2
|
|
20241015,114100,33179499,224,226,226,224,2
|
|
20241015,114000,33179049,226,226,226,224,8
|
|
20241015,113900,33177243,224,225,225,224,6627
|
|
20241015,113800,31686169,224,225,225,224,2
|
|
20241015,113700,31685720,224,224,224,224,0
|
|
20241015,113600,31685720,224,225,225,224,2
|
|
20241015,113500,31685271,224,225,225,224,2
|
|
20241015,113400,31684822,224,225,225,224,2
|
|
20241015,113300,31684373,224,224,224,224,0
|
|
20241015,113200,31684373,224,225,225,224,2
|
|
20241015,113100,31683924,224,224,224,224,0
|
|
20241015,113000,31683924,224,224,224,224,1000
|
|
20241015,112900,31459924,224,224,224,224,1
|
|
20241015,112800,31459700,225,225,225,225,1
|
|
20241015,112700,31459475,224,224,224,224,1
|
|
20241015,112600,31459251,225,225,225,225,1
|
|
20241015,112500,31459026,224,225,225,224,2
|
|
20241015,112400,31458577,224,224,224,224,2
|
|
20241015,112300,31458129,225,224,225,224,26
|
|
20241015,112200,31452299,224,224,224,224,2
|
|
20241015,112100,31451851,225,225,225,225,4
|
|
20241015,112000,31450951,225,225,225,225,0
|
|
20241015,111900,31450951,225,225,225,225,0
|
|
20241015,111800,31450951,225,225,225,225,0
|
|
20241015,111700,31450951,225,225,225,225,0
|
|
20241015,111600,31450951,225,225,225,225,0
|
|
20241015,111500,31450951,225,225,225,225,1000
|
|
20241015,111400,31225951,225,225,225,225,6
|
|
20241015,111300,31224601,224,224,224,224,100
|
|
20241015,111200,31202201,225,225,225,225,2
|
|
20241015,111100,31201751,225,225,225,225,8
|
|
20241015,111000,31199951,225,225,225,225,0
|
|
20241015,110900,31199951,225,225,225,225,1555
|
|
20241015,110800,30850076,226,225,226,225,8485
|
|
20241015,110700,28940946,225,225,225,224,909
|
|
20241015,110600,28736921,224,224,224,224,0
|
|
20241015,110500,28736921,224,224,224,224,0
|
|
20241015,110400,28736921,224,224,224,224,0
|
|
20241015,110300,28736921,224,224,224,224,7
|
|
20241015,110200,28735353,224,224,224,224,1486
|
|
20241015,110100,28402489,225,225,225,225,0
|
|
20241015,110000,28402489,225,225,225,225,0
|
|
20241015,105900,28402489,225,225,225,225,400
|
|
20241015,105800,28312489,225,225,225,225,1
|
|
20241015,105700,28312264,225,225,225,225,0
|
|
20241015,105600,28312264,225,225,225,225,548
|
|
20241015,105500,28188964,225,225,225,225,0
|
|
20241015,105400,28188964,225,225,225,225,0
|
|
20241015,105300,28188964,225,225,225,225,0
|
|
20241015,105200,28188964,225,225,225,225,0
|
|
20241015,105100,28188964,225,225,225,225,0
|
|
20241015,105000,28188964,225,225,225,225,40
|
|
20241015,104900,28179964,225,224,225,224,406
|
|
20241015,104800,28088620,224,224,224,224,5000
|
|
20241015,104700,26968620,224,224,224,224,0
|
|
20241015,104600,26968620,224,224,224,224,20
|
|
20241015,104500,26964140,224,224,224,224,0
|
|
20241015,104400,26964140,224,224,224,224,100
|
|
20241015,104300,26941740,225,224,225,224,300
|
|
20241015,104200,26874440,224,224,224,224,500
|
|
20241015,104100,26762440,224,224,224,224,400
|
|
20241015,104000,26672840,224,225,225,224,7
|
|
20241015,103900,26671271,225,225,225,224,7
|
|
20241015,103800,26669697,224,225,225,224,2
|
|
20241015,103700,26669248,225,224,225,224,1201
|
|
20241015,103600,26400214,224,224,224,224,22
|
|
20241015,103500,26395286,223,224,224,223,3
|
|
20241015,103400,26394615,223,223,223,223,1
|
|
20241015,103300,26394392,225,225,225,225,1
|
|
20241015,103200,26394167,223,224,225,223,3
|
|
20241015,103100,26393495,223,224,224,223,2
|
|
20241015,103000,26393048,224,223,224,223,3010
|
|
20241015,102900,25721808,223,223,223,223,3385
|
|
20241015,102800,24966953,224,224,224,224,223
|
|
20241015,102700,24917001,224,224,224,224,13634
|
|
20241015,102600,21862985,224,224,224,224,6101
|
|
20241015,102500,20496361,224,225,225,224,303
|
|
20241015,102400,20428487,224,224,224,224,140
|
|
20241015,102300,20397127,224,224,224,224,1
|
|
20241015,102200,20396903,224,225,225,224,1227
|
|
20241015,102100,20120829,225,225,226,225,5577
|
|
20241015,102000,18866002,225,225,225,225,100
|
|
20241015,101900,18843502,225,225,225,225,0
|
|
20241015,101800,18843502,225,225,225,225,12
|
|
20241015,101700,18840802,225,224,225,224,711
|
|
20241015,101600,18681427,225,225,225,225,3
|
|
20241015,101500,18680752,225,225,225,225,3
|
|
20241015,101400,18680077,225,225,225,225,0
|
|
20241015,101300,18680077,225,225,225,225,0
|
|
20241015,101200,18680077,225,225,225,225,108
|
|
20241015,101100,18655777,225,225,225,225,100
|
|
20241015,101000,18633277,225,225,225,225,100
|
|
20241015,100900,18610777,225,225,225,225,100
|
|
20241015,100800,18588277,225,225,225,225,2200
|
|
20241015,100700,18093277,225,225,225,225,1
|
|
20241015,100600,18093052,225,225,225,225,40
|
|
20241015,100500,18084052,225,225,225,225,10
|
|
20241015,100400,18081802,225,225,225,225,50
|
|
20241015,100300,18070552,225,225,225,225,50
|
|
20241015,100200,18059302,225,225,225,225,60
|
|
20241015,100100,18045802,225,225,225,225,0
|
|
20241015,100000,18045802,225,225,225,225,500
|
|
20241015,095900,17933302,224,224,224,224,0
|
|
20241015,095800,17933302,224,224,224,224,1600
|
|
20241015,095700,17574902,225,225,225,225,0
|
|
20241015,095600,17574902,225,225,225,225,0
|
|
20241015,095500,17574902,225,225,225,225,0
|
|
20241015,095400,17574902,225,225,225,225,0
|
|
20241015,095300,17574902,225,225,225,225,63
|
|
20241015,095200,17560727,225,225,225,225,2
|
|
20241015,095100,17560277,226,225,226,225,560
|
|
20241015,095000,17433840,225,225,225,225,0
|
|
20241015,094900,17433840,225,225,225,225,5624
|
|
20241015,094800,16168440,225,225,225,225,400
|
|
20241015,094700,16078440,225,225,225,225,4027
|
|
20241015,094600,15172365,225,225,225,225,110
|
|
20241015,094500,15147615,225,225,225,225,5045
|
|
20241015,094400,14012490,225,225,225,225,50
|
|
20241015,094300,14001240,225,225,225,225,3954
|
|
20241015,094200,13111590,225,225,225,225,90
|
|
20241015,094100,13091340,225,225,225,225,119
|
|
20241015,094000,13064565,225,225,225,225,37
|
|
20241015,093900,13056240,224,225,225,224,510
|
|
20241015,093800,12941500,225,225,225,225,10
|
|
20241015,093700,12939250,225,225,225,225,309
|
|
20241015,093600,12869725,225,225,225,225,0
|
|
20241015,093500,12869725,225,225,225,225,0
|
|
20241015,093400,12869725,225,225,225,225,0
|
|
20241015,093300,12869725,225,225,225,225,706
|
|
20241015,093200,12710875,225,225,225,225,0
|
|
20241015,093100,12710875,225,225,225,225,5
|
|
20241015,093000,12709750,225,225,225,225,0
|
|
20241015,092900,12709750,225,226,226,225,230
|
|
20241015,092800,12657940,226,226,226,226,0
|
|
20241015,092700,12657940,226,225,226,225,5052
|
|
20241015,092600,11521188,225,225,225,225,1
|
|
20241015,092500,11520963,225,225,225,225,1
|
|
20241015,092400,11520738,225,225,225,225,0
|
|
20241015,092300,11520738,225,225,225,225,0
|
|
20241015,092200,11520738,225,225,225,225,0
|
|
20241015,092100,11520738,225,225,225,225,1235
|
|
20241015,092000,11242863,225,225,226,225,1226
|
|
20241015,091900,10965974,226,226,226,226,0
|
|
20241015,091800,10965974,226,226,226,226,370
|
|
20241015,091700,10882354,226,226,226,226,1
|
|
20241015,091600,10882128,225,225,225,225,20
|
|
20241015,091500,10877628,225,225,225,225,6260
|
|
20241015,091400,9469128,224,224,224,224,1
|
|
20241015,091300,9468904,224,224,224,224,0
|
|
20241015,091200,9468904,224,224,224,224,4
|
|
20241015,091100,9468008,224,224,224,224,108
|
|
20241015,091000,9443816,224,224,224,224,0
|
|
20241015,090900,9443816,224,224,224,224,395
|
|
20241015,090800,9355336,224,224,224,224,0
|
|
20241015,090700,9355336,224,224,224,224,8578
|
|
20241015,090600,7433864,223,224,225,223,10344
|
|
20241015,090500,5109395,223,224,224,223,2655
|
|
20241015,090400,4514686,224,225,225,224,4
|
|
20241015,090300,4513787,225,225,225,225,35
|
|
20241015,090200,4505912,225,225,225,225,0
|
|
20241015,090100,4505912,225,225,225,225,0
|
|
20241015,090000,4505912,225,223,225,223,20205
|