626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192300,64127322,224,224,224,224,11076
|
|
20241016,192200,64127322,224,224,224,224,0
|
|
20241016,192100,64127322,224,224,224,224,0
|
|
20241016,192000,64127322,224,224,224,224,0
|
|
20241016,191900,64127322,224,224,224,224,0
|
|
20241016,191800,64127322,224,224,224,224,0
|
|
20241016,191700,64127322,224,224,224,224,0
|
|
20241016,191600,64127322,224,224,224,224,0
|
|
20241016,191500,64127322,224,224,224,224,0
|
|
20241016,191400,64127322,224,224,224,224,0
|
|
20241016,191300,64127322,224,224,224,224,0
|
|
20241016,191200,64127322,224,224,224,224,0
|
|
20241016,191100,64127322,224,224,224,224,0
|
|
20241016,191000,64127322,224,224,224,224,0
|
|
20241016,190900,64127322,224,224,224,224,0
|
|
20241016,190800,64127322,224,224,224,224,0
|
|
20241016,190700,64127322,224,224,224,224,0
|
|
20241016,190600,64127322,224,224,224,224,0
|
|
20241016,190500,64127322,224,224,224,224,0
|
|
20241016,190400,64127322,224,224,224,224,0
|
|
20241016,190300,64127322,224,224,224,224,0
|
|
20241016,190200,64127322,224,224,224,224,0
|
|
20241016,190100,64127322,224,224,224,224,0
|
|
20241016,190000,64127322,224,224,224,224,0
|
|
20241016,185900,64127322,224,224,224,224,0
|
|
20241016,185800,64127322,224,224,224,224,0
|
|
20241016,185700,64127322,224,224,224,224,0
|
|
20241016,185600,64127322,224,224,224,224,0
|
|
20241016,185500,64127322,224,224,224,224,0
|
|
20241016,185400,64127322,224,224,224,224,0
|
|
20241016,185300,64127322,224,224,224,224,11076
|
|
20241016,185200,64127322,224,224,224,224,0
|
|
20241016,185100,64127322,224,224,224,224,0
|
|
20241016,185000,64127322,224,224,224,224,0
|
|
20241016,184900,64127322,224,224,224,224,0
|
|
20241016,184800,64127322,224,224,224,224,0
|
|
20241016,184700,64127322,224,224,224,224,0
|
|
20241016,184600,64127322,224,224,224,224,0
|
|
20241016,184500,64127322,224,224,224,224,0
|
|
20241016,184400,64127322,224,224,224,224,0
|
|
20241016,184300,64127322,224,224,224,224,0
|
|
20241016,184200,64127322,224,224,224,224,0
|
|
20241016,184100,64127322,224,224,224,224,0
|
|
20241016,184000,64127322,224,224,224,224,0
|
|
20241016,183900,64127322,224,224,224,224,0
|
|
20241016,183800,64127322,224,224,224,224,0
|
|
20241016,183700,64127322,224,224,224,224,0
|
|
20241016,183600,64127322,224,224,224,224,0
|
|
20241016,183500,64127322,224,224,224,224,0
|
|
20241016,183400,64127322,224,224,224,224,0
|
|
20241016,183300,64127322,224,224,224,224,0
|
|
20241016,183200,64127322,224,224,224,224,0
|
|
20241016,183100,64127322,224,224,224,224,0
|
|
20241016,183000,64127322,224,224,224,224,0
|
|
20241016,182900,64127322,224,224,224,224,0
|
|
20241016,182800,64127322,224,224,224,224,0
|
|
20241016,182700,64127322,224,224,224,224,0
|
|
20241016,182600,64127322,224,224,224,224,0
|
|
20241016,182500,64127322,224,224,224,224,0
|
|
20241016,182400,64127322,224,224,224,224,0
|
|
20241016,182300,64127322,224,224,224,224,11076
|
|
20241016,182200,64127322,224,224,224,224,0
|
|
20241016,182100,64127322,224,224,224,224,0
|
|
20241016,182000,64127322,224,224,224,224,0
|
|
20241016,181900,64127322,224,224,224,224,0
|
|
20241016,181800,64127322,224,224,224,224,0
|
|
20241016,181700,64127322,224,224,224,224,0
|
|
20241016,181600,64127322,224,224,224,224,0
|
|
20241016,181500,64127322,224,224,224,224,0
|
|
20241016,181400,64127322,224,224,224,224,0
|
|
20241016,181300,64127322,224,224,224,224,0
|
|
20241016,181200,64127322,224,224,224,224,0
|
|
20241016,181100,64127322,224,224,224,224,0
|
|
20241016,181000,64127322,224,224,224,224,0
|
|
20241016,180900,64127322,224,224,224,224,0
|
|
20241016,180800,64127322,224,224,224,224,0
|
|
20241016,180700,64127322,224,224,224,224,0
|
|
20241016,180600,64127322,224,224,224,224,0
|
|
20241016,180500,64127322,224,224,224,224,0
|
|
20241016,180400,64127322,224,224,224,224,0
|
|
20241016,180300,64127322,224,224,224,224,0
|
|
20241016,180200,64127322,224,224,224,224,0
|
|
20241016,180100,64127322,224,224,224,224,0
|
|
20241016,180000,64127322,224,224,224,224,0
|
|
20241016,175900,64127322,224,224,224,224,0
|
|
20241016,175800,64127322,224,224,224,224,0
|
|
20241016,175700,64127322,224,224,224,224,0
|
|
20241016,175600,64127322,224,224,224,224,0
|
|
20241016,175500,64127322,224,224,224,224,0
|
|
20241016,175400,64127322,224,224,224,224,0
|
|
20241016,175300,64127322,224,224,224,224,11076
|
|
20241016,175200,64127322,224,224,224,224,0
|
|
20241016,175100,64127322,224,224,224,224,0
|
|
20241016,175000,64127322,224,224,224,224,0
|
|
20241016,174900,64127322,224,224,224,224,0
|
|
20241016,174800,64127322,224,224,224,224,0
|
|
20241016,174700,64127322,224,224,224,224,0
|
|
20241016,174600,64127322,224,224,224,224,0
|
|
20241016,174500,64127322,224,224,224,224,0
|
|
20241016,174400,64127322,224,224,224,224,0
|
|
20241016,174300,64127322,224,224,224,224,0
|
|
20241016,174200,64127322,224,224,224,224,0
|
|
20241016,174100,64127322,224,224,224,224,0
|
|
20241016,174000,64127322,224,224,224,224,0
|
|
20241016,173900,64127322,224,224,224,224,0
|
|
20241016,173800,64127322,224,224,224,224,0
|
|
20241016,173700,64127322,224,224,224,224,0
|
|
20241016,173600,64127322,224,224,224,224,0
|
|
20241016,173500,64127322,224,224,224,224,0
|
|
20241016,173400,64127322,224,224,224,224,0
|
|
20241016,173300,64127322,224,224,224,224,0
|
|
20241016,173200,64127322,224,224,224,224,0
|
|
20241016,173100,64127322,224,224,224,224,0
|
|
20241016,173000,64127322,224,224,224,224,0
|
|
20241016,172900,64127322,224,224,224,224,0
|
|
20241016,172800,64127322,224,224,224,224,0
|
|
20241016,172700,64127322,224,224,224,224,0
|
|
20241016,172600,64127322,224,224,224,224,0
|
|
20241016,172500,64127322,224,224,224,224,0
|
|
20241016,172400,64127322,224,224,224,224,0
|
|
20241016,172300,64127322,224,224,224,224,11076
|
|
20241016,172200,64127322,224,224,224,224,0
|
|
20241016,172100,64127322,224,224,224,224,0
|
|
20241016,172000,64127322,224,224,224,224,0
|
|
20241016,171900,64127322,224,224,224,224,0
|
|
20241016,171800,64127322,224,224,224,224,0
|
|
20241016,171700,64127322,224,224,224,224,0
|
|
20241016,171600,64127322,224,224,224,224,0
|
|
20241016,171500,64127322,224,224,224,224,0
|
|
20241016,171400,64127322,224,224,224,224,0
|
|
20241016,171300,64127322,224,224,224,224,0
|
|
20241016,171200,64127322,224,224,224,224,0
|
|
20241016,171100,64127322,224,224,224,224,0
|
|
20241016,171000,64127322,224,224,224,224,0
|
|
20241016,170900,64127322,224,224,224,224,0
|
|
20241016,170800,64127322,224,224,224,224,0
|
|
20241016,170700,64127322,224,224,224,224,0
|
|
20241016,170600,64127322,224,224,224,224,0
|
|
20241016,170500,64127322,224,224,224,224,0
|
|
20241016,170400,64127322,224,224,224,224,0
|
|
20241016,170300,64127322,224,224,224,224,0
|
|
20241016,170200,64127322,224,224,224,224,0
|
|
20241016,170100,64127322,224,224,224,224,0
|
|
20241016,170000,64127322,224,224,224,224,0
|
|
20241016,165900,64127322,224,224,224,224,0
|
|
20241016,165800,64127322,224,224,224,224,0
|
|
20241016,165700,64127322,224,224,224,224,0
|
|
20241016,165600,64127322,224,224,224,224,0
|
|
20241016,165500,64127322,224,224,224,224,0
|
|
20241016,165400,64127322,224,224,224,224,0
|
|
20241016,165300,64127322,224,224,224,224,11076
|
|
20241016,165200,64127322,224,224,224,224,0
|
|
20241016,165100,64127322,224,224,224,224,0
|
|
20241016,165000,64127322,224,224,224,224,0
|
|
20241016,164900,64127322,224,224,224,224,0
|
|
20241016,164800,64127322,224,224,224,224,0
|
|
20241016,164700,64127322,224,224,224,224,0
|
|
20241016,164600,64127322,224,224,224,224,0
|
|
20241016,164500,64127322,224,224,224,224,0
|
|
20241016,164400,64127322,224,224,224,224,0
|
|
20241016,164300,64127322,224,224,224,224,0
|
|
20241016,164200,64127322,224,224,224,224,0
|
|
20241016,164100,64127322,224,224,224,224,0
|
|
20241016,164000,64127322,224,224,224,224,0
|
|
20241016,163900,64127322,224,224,224,224,0
|
|
20241016,163800,64127322,224,224,224,224,0
|
|
20241016,163700,64127322,224,224,224,224,0
|
|
20241016,163600,64127322,224,224,224,224,0
|
|
20241016,163500,64127322,224,224,224,224,0
|
|
20241016,163400,64127322,224,224,224,224,0
|
|
20241016,163300,64127322,224,224,224,224,0
|
|
20241016,163200,64127322,224,224,224,224,0
|
|
20241016,163100,64127322,224,224,224,224,0
|
|
20241016,163000,64127322,224,224,224,224,0
|
|
20241016,162900,64127322,224,224,224,224,0
|
|
20241016,162800,64127322,224,224,224,224,0
|
|
20241016,162700,64127322,224,224,224,224,0
|
|
20241016,162600,64127322,224,224,224,224,0
|
|
20241016,162500,64127322,224,224,224,224,0
|
|
20241016,162400,64127322,224,224,224,224,0
|
|
20241016,162300,64127322,224,224,224,224,11076
|
|
20241016,162200,64127322,224,224,224,224,0
|
|
20241016,162100,64127322,224,224,224,224,0
|
|
20241016,162000,64127322,224,224,224,224,0
|
|
20241016,161900,64127322,224,224,224,224,0
|
|
20241016,161800,64127322,224,224,224,224,0
|
|
20241016,161700,64127322,224,224,224,224,0
|
|
20241016,161600,64127322,224,224,224,224,0
|
|
20241016,161500,64127322,224,224,224,224,0
|
|
20241016,161400,64127322,224,224,224,224,0
|
|
20241016,161300,64127322,224,224,224,224,0
|
|
20241016,161200,64127322,224,224,224,224,0
|
|
20241016,161100,64127322,224,224,224,224,0
|
|
20241016,161000,64127322,224,224,224,224,0
|
|
20241016,160900,64127322,224,224,224,224,0
|
|
20241016,160800,64127322,224,224,224,224,0
|
|
20241016,160700,64127322,224,224,224,224,0
|
|
20241016,160600,64127322,224,224,224,224,0
|
|
20241016,160500,64127322,224,224,224,224,0
|
|
20241016,160400,64127322,224,224,224,224,0
|
|
20241016,160300,64127322,224,224,224,224,0
|
|
20241016,160200,64127322,224,224,224,224,0
|
|
20241016,160100,64127322,224,224,224,224,0
|
|
20241016,160000,64127322,224,224,224,224,0
|
|
20241016,155900,64127322,224,224,224,224,0
|
|
20241016,155800,64127322,224,224,224,224,0
|
|
20241016,155700,64127322,224,224,224,224,0
|
|
20241016,155600,64127322,224,224,224,224,0
|
|
20241016,155500,64127322,224,224,224,224,0
|
|
20241016,155400,64127322,224,224,224,224,0
|
|
20241016,155300,64127322,224,224,224,224,11076
|
|
20241016,155200,64127322,224,224,224,224,0
|
|
20241016,155100,64127322,224,224,224,224,0
|
|
20241016,155000,64127322,224,224,224,224,0
|
|
20241016,154900,64127322,224,224,224,224,0
|
|
20241016,154800,64127322,224,224,224,224,0
|
|
20241016,154700,64127322,224,224,224,224,0
|
|
20241016,154600,64127322,224,224,224,224,0
|
|
20241016,154500,64127322,224,224,224,224,0
|
|
20241016,154400,64127322,224,224,224,224,0
|
|
20241016,154300,64127322,224,224,224,224,0
|
|
20241016,154200,64127322,224,224,224,224,0
|
|
20241016,154100,64127322,224,224,224,224,0
|
|
20241016,154000,64127322,224,224,224,224,0
|
|
20241016,153900,64127322,224,224,224,224,0
|
|
20241016,153800,64127322,224,224,224,224,0
|
|
20241016,153700,64127322,224,224,224,224,0
|
|
20241016,153600,64127322,224,224,224,224,0
|
|
20241016,153500,64127322,224,224,224,224,0
|
|
20241016,153400,64127322,224,224,224,224,0
|
|
20241016,153300,64127322,224,224,224,224,0
|
|
20241016,153200,64127322,224,224,224,224,0
|
|
20241016,153100,64127322,224,224,224,224,0
|
|
20241016,153000,64127322,224,224,224,224,11076
|
|
20241016,152900,61646298,227,227,227,227,0
|
|
20241016,152800,61646298,227,227,227,227,0
|
|
20241016,152700,61646298,227,227,227,227,0
|
|
20241016,152600,61646298,227,227,227,227,0
|
|
20241016,152500,61646298,227,227,227,227,0
|
|
20241016,152400,61646298,227,227,227,227,0
|
|
20241016,152300,61646298,227,227,227,227,0
|
|
20241016,152200,61646298,227,227,227,227,0
|
|
20241016,152100,61646298,227,227,227,227,0
|
|
20241016,152000,61646298,227,227,227,227,0
|
|
20241016,151900,61646298,227,226,227,226,13
|
|
20241016,151800,61643359,226,226,226,226,50
|
|
20241016,151700,61632059,226,226,226,226,3
|
|
20241016,151600,61631381,226,227,227,226,47
|
|
20241016,151500,61620722,227,227,227,227,4
|
|
20241016,151400,61619814,226,226,226,226,0
|
|
20241016,151300,61619814,226,226,226,226,0
|
|
20241016,151200,61619814,226,226,226,226,2
|
|
20241016,151100,61619362,226,226,226,226,1
|
|
20241016,151000,61619136,226,226,226,226,0
|
|
20241016,150900,61619136,226,226,226,226,2
|
|
20241016,150800,61618684,226,226,226,226,0
|
|
20241016,150700,61618684,226,226,226,226,100
|
|
20241016,150600,61596084,227,227,227,227,0
|
|
20241016,150500,61596084,227,227,227,227,1
|
|
20241016,150400,61595857,227,227,227,227,18
|
|
20241016,150300,61591771,227,227,227,227,0
|
|
20241016,150200,61591771,227,227,227,227,0
|
|
20241016,150100,61591771,227,227,227,227,0
|
|
20241016,150000,61591771,227,227,227,227,0
|
|
20241016,145900,61591771,227,227,227,227,4
|
|
20241016,145800,61590863,227,227,227,227,100
|
|
20241016,145700,61568163,227,227,227,227,1
|
|
20241016,145600,61567936,227,227,227,227,2
|
|
20241016,145500,61567482,226,226,226,226,0
|
|
20241016,145400,61567482,226,226,226,226,0
|
|
20241016,145300,61567482,226,226,226,226,0
|
|
20241016,145200,61567482,226,226,226,226,0
|
|
20241016,145100,61567482,226,226,226,226,868
|
|
20241016,145000,61371314,227,227,227,227,1
|
|
20241016,144900,61371087,227,227,227,227,0
|
|
20241016,144800,61371087,227,227,227,227,0
|
|
20241016,144700,61371087,227,227,227,227,6
|
|
20241016,144600,61369725,227,227,227,227,0
|
|
20241016,144500,61369725,227,227,227,227,5
|
|
20241016,144400,61368590,226,226,226,226,0
|
|
20241016,144300,61368590,226,226,226,226,0
|
|
20241016,144200,61368590,226,226,226,226,134
|
|
20241016,144100,61338306,226,226,226,226,0
|
|
20241016,144000,61338306,226,226,226,226,16
|
|
20241016,143900,61334690,226,226,226,226,1
|
|
20241016,143800,61334464,226,226,226,226,3
|
|
20241016,143700,61333786,226,226,226,226,0
|
|
20241016,143600,61333786,226,226,226,226,1
|
|
20241016,143500,61333560,226,226,226,226,0
|
|
20241016,143400,61333560,226,226,226,226,1
|
|
20241016,143300,61333334,227,227,227,227,0
|
|
20241016,143200,61333334,227,227,227,227,13
|
|
20241016,143100,61330383,226,225,226,225,565
|
|
20241016,143000,61202798,225,226,226,225,51
|
|
20241016,142900,61191273,226,226,226,226,2000
|
|
20241016,142800,60739273,226,226,226,226,0
|
|
20241016,142700,60739273,226,226,226,226,102
|
|
20241016,142600,60716221,226,226,226,226,106
|
|
20241016,142500,60692265,226,226,226,226,60
|
|
20241016,142400,60678705,226,226,226,226,0
|
|
20241016,142300,60678705,226,226,226,226,0
|
|
20241016,142200,60678705,226,226,226,226,0
|
|
20241016,142100,60678705,226,226,226,226,0
|
|
20241016,142000,60678705,226,226,226,226,5
|
|
20241016,141900,60677575,225,225,225,225,0
|
|
20241016,141800,60677575,225,225,225,225,1
|
|
20241016,141700,60677350,225,225,225,225,0
|
|
20241016,141600,60677350,225,225,225,225,192
|
|
20241016,141500,60634150,226,226,226,226,0
|
|
20241016,141400,60634150,226,226,226,226,1093
|
|
20241016,141300,60387132,226,226,226,226,0
|
|
20241016,141200,60387132,226,226,226,226,0
|
|
20241016,141100,60387132,226,226,226,226,50
|
|
20241016,141000,60375832,226,226,226,226,304
|
|
20241016,140900,60307128,226,226,226,226,7
|
|
20241016,140800,60305546,226,226,226,226,14
|
|
20241016,140700,60302382,226,226,226,226,0
|
|
20241016,140600,60302382,226,226,226,226,0
|
|
20241016,140500,60302382,226,226,226,226,1
|
|
20241016,140400,60302156,225,225,225,225,0
|
|
20241016,140300,60302156,225,225,225,225,0
|
|
20241016,140200,60302156,225,225,225,225,0
|
|
20241016,140100,60302156,225,225,225,225,0
|
|
20241016,140000,60302156,225,225,225,225,0
|
|
20241016,135900,60302156,225,225,225,225,0
|
|
20241016,135800,60302156,225,225,225,225,0
|
|
20241016,135700,60302156,225,225,225,225,0
|
|
20241016,135600,60302156,225,225,225,225,0
|
|
20241016,135500,60302156,225,225,225,225,0
|
|
20241016,135400,60302156,225,225,225,225,5001
|
|
20241016,135300,59176931,226,226,226,226,1234
|
|
20241016,135200,58898047,226,226,226,226,0
|
|
20241016,135100,58898047,226,226,226,226,187
|
|
20241016,135000,58855785,226,226,226,226,0
|
|
20241016,134900,58855785,226,226,226,226,9
|
|
20241016,134800,58853751,226,226,226,226,11
|
|
20241016,134700,58851265,225,225,225,225,403
|
|
20241016,134600,58760590,225,225,225,225,0
|
|
20241016,134500,58760590,225,225,225,225,0
|
|
20241016,134400,58760590,225,225,225,225,0
|
|
20241016,134300,58760590,225,225,225,225,0
|
|
20241016,134200,58760590,225,225,225,225,0
|
|
20241016,134100,58760590,225,225,225,225,19
|
|
20241016,134000,58756315,225,225,225,225,1
|
|
20241016,133900,58756090,225,225,225,225,0
|
|
20241016,133800,58756090,225,225,225,225,0
|
|
20241016,133700,58756090,225,225,225,225,0
|
|
20241016,133600,58756090,225,225,225,225,1
|
|
20241016,133500,58755865,224,224,224,224,0
|
|
20241016,133400,58755865,224,224,224,224,0
|
|
20241016,133300,58755865,224,224,224,224,0
|
|
20241016,133200,58755865,224,224,224,224,0
|
|
20241016,133100,58755865,224,224,224,224,0
|
|
20241016,133000,58755865,224,224,224,224,1
|
|
20241016,132900,58755641,225,225,225,225,173
|
|
20241016,132800,58716716,225,225,225,225,1
|
|
20241016,132700,58716491,225,225,225,225,0
|
|
20241016,132600,58716491,225,225,225,225,0
|
|
20241016,132500,58716491,225,225,225,225,0
|
|
20241016,132400,58716491,225,225,225,225,25
|
|
20241016,132300,58710866,224,225,225,224,1610
|
|
20241016,132200,58348617,225,225,225,225,247
|
|
20241016,132100,58293042,225,225,225,225,0
|
|
20241016,132000,58293042,225,225,225,225,0
|
|
20241016,131900,58293042,225,225,225,225,0
|
|
20241016,131800,58293042,225,225,225,225,0
|
|
20241016,131700,58293042,225,225,225,225,1
|
|
20241016,131600,58292817,225,225,225,225,1
|
|
20241016,131500,58292592,225,225,225,225,204
|
|
20241016,131400,58246692,225,225,225,225,2
|
|
20241016,131300,58246242,225,225,225,225,0
|
|
20241016,131200,58246242,225,225,225,225,0
|
|
20241016,131100,58246242,225,224,225,224,10875
|
|
20241016,131000,55805542,225,225,225,225,0
|
|
20241016,130900,55805542,225,225,225,225,0
|
|
20241016,130800,55805542,225,225,225,225,20
|
|
20241016,130700,55801042,225,225,225,225,1768
|
|
20241016,130600,55403242,225,225,225,225,0
|
|
20241016,130500,55403242,225,225,225,225,0
|
|
20241016,130400,55403242,225,225,225,225,0
|
|
20241016,130300,55403242,225,225,225,225,0
|
|
20241016,130200,55403242,225,226,226,225,14408
|
|
20241016,130100,52161284,226,226,226,226,400
|
|
20241016,130000,52070884,226,226,226,226,100
|
|
20241016,125900,52048284,225,225,225,225,9803
|
|
20241016,125800,49842609,224,224,224,224,0
|
|
20241016,125700,49842609,224,224,224,224,38
|
|
20241016,125600,49834097,224,224,224,224,0
|
|
20241016,125500,49834097,224,224,224,224,29
|
|
20241016,125400,49827601,223,223,223,223,5
|
|
20241016,125300,49826486,223,224,224,223,7
|
|
20241016,125200,49824920,225,225,225,225,0
|
|
20241016,125100,49824920,225,225,225,225,0
|
|
20241016,125000,49824920,225,225,225,225,0
|
|
20241016,124900,49824920,225,225,225,225,29
|
|
20241016,124800,49818395,225,225,225,225,0
|
|
20241016,124700,49818395,225,225,225,225,0
|
|
20241016,124600,49818395,225,225,225,225,10
|
|
20241016,124500,49816145,223,223,223,223,51
|
|
20241016,124400,49804772,223,223,223,223,500
|
|
20241016,124300,49693272,223,223,223,223,0
|
|
20241016,124200,49693272,223,223,223,223,0
|
|
20241016,124100,49693272,223,223,223,223,0
|
|
20241016,124000,49693272,223,223,223,223,0
|
|
20241016,123900,49693272,223,223,223,223,8
|
|
20241016,123800,49691488,225,225,225,225,0
|
|
20241016,123700,49691488,225,225,225,225,0
|
|
20241016,123600,49691488,225,225,225,225,0
|
|
20241016,123500,49691488,225,225,225,225,1
|
|
20241016,123400,49691263,224,224,224,224,0
|
|
20241016,123300,49691263,224,224,224,224,84
|
|
20241016,123200,49672447,225,225,225,225,0
|
|
20241016,123100,49672447,225,225,225,225,0
|
|
20241016,123000,49672447,225,225,225,225,0
|
|
20241016,122900,49672447,225,225,225,225,5
|
|
20241016,122800,49671322,223,223,223,223,0
|
|
20241016,122700,49671322,223,223,223,223,3100
|
|
20241016,122600,48980022,225,225,225,225,0
|
|
20241016,122500,48980022,225,225,225,225,0
|
|
20241016,122400,48980022,225,225,225,225,0
|
|
20241016,122300,48980022,225,225,225,225,0
|
|
20241016,122200,48980022,225,225,225,225,2
|
|
20241016,122100,48979572,225,225,225,225,1
|
|
20241016,122000,48979347,223,224,224,223,8555
|
|
20241016,121900,47071578,223,223,223,223,0
|
|
20241016,121800,47071578,223,225,225,223,31100
|
|
20241016,121700,40127317,226,226,226,226,3577
|
|
20241016,121600,39318915,225,225,225,225,2
|
|
20241016,121500,39318465,225,225,225,225,0
|
|
20241016,121400,39318465,225,225,225,225,0
|
|
20241016,121300,39318465,225,225,225,225,40
|
|
20241016,121200,39309465,225,225,225,225,0
|
|
20241016,121100,39309465,225,225,225,225,0
|
|
20241016,121000,39309465,225,225,225,225,0
|
|
20241016,120900,39309465,225,225,225,225,4196
|
|
20241016,120800,38365365,225,225,225,225,0
|
|
20241016,120700,38365365,225,225,225,225,43
|
|
20241016,120600,38355690,225,225,225,225,10
|
|
20241016,120500,38353440,225,225,225,225,0
|
|
20241016,120400,38353440,225,225,225,225,0
|
|
20241016,120300,38353440,225,225,225,225,0
|
|
20241016,120200,38353440,225,225,225,225,0
|
|
20241016,120100,38353440,225,225,225,225,0
|
|
20241016,120000,38353440,225,225,225,225,0
|
|
20241016,115900,38353440,225,224,225,224,17
|
|
20241016,115800,38349620,225,225,225,225,1
|
|
20241016,115700,38349395,225,225,225,225,0
|
|
20241016,115600,38349395,225,225,225,225,4
|
|
20241016,115500,38348495,225,225,225,225,0
|
|
20241016,115400,38348495,225,225,225,225,104
|
|
20241016,115300,38325095,225,225,225,225,59
|
|
20241016,115200,38311820,225,225,225,225,50
|
|
20241016,115100,38300570,225,225,225,225,0
|
|
20241016,115000,38300570,225,225,225,225,1
|
|
20241016,114900,38300345,225,225,225,225,0
|
|
20241016,114800,38300345,225,225,225,225,203
|
|
20241016,114700,38254670,225,225,225,225,3
|
|
20241016,114600,38253995,224,224,224,224,3
|
|
20241016,114500,38253323,224,224,224,224,2340
|
|
20241016,114400,37729163,224,224,224,224,407
|
|
20241016,114300,37637995,224,224,224,224,0
|
|
20241016,114200,37637995,224,224,224,224,0
|
|
20241016,114100,37637995,224,224,224,224,0
|
|
20241016,114000,37637995,224,224,224,224,0
|
|
20241016,113900,37637995,224,224,224,224,2
|
|
20241016,113800,37637547,224,225,225,224,532
|
|
20241016,113700,37517860,225,225,225,225,500
|
|
20241016,113600,37405360,225,225,225,225,0
|
|
20241016,113500,37405360,225,225,225,225,1
|
|
20241016,113400,37405135,225,225,225,225,0
|
|
20241016,113300,37405135,225,225,225,225,0
|
|
20241016,113200,37405135,225,225,225,225,0
|
|
20241016,113100,37405135,225,225,225,225,0
|
|
20241016,113000,37405135,225,225,225,225,1000
|
|
20241016,112900,37180135,225,225,225,225,0
|
|
20241016,112800,37180135,225,225,225,225,1
|
|
20241016,112700,37179910,225,225,225,225,0
|
|
20241016,112600,37179910,225,225,225,225,1
|
|
20241016,112500,37179685,225,225,225,225,0
|
|
20241016,112400,37179685,225,225,225,225,0
|
|
20241016,112300,37179685,225,225,225,225,0
|
|
20241016,112200,37179685,225,225,225,225,0
|
|
20241016,112100,37179685,225,225,225,225,1
|
|
20241016,112000,37179460,224,224,224,224,5980
|
|
20241016,111900,35839940,225,225,225,225,0
|
|
20241016,111800,35839940,225,225,225,225,0
|
|
20241016,111700,35839940,225,225,225,225,0
|
|
20241016,111600,35839940,225,225,225,225,5
|
|
20241016,111500,35838815,225,225,225,225,0
|
|
20241016,111400,35838815,225,225,225,225,2000
|
|
20241016,111300,35388815,225,226,226,224,1763
|
|
20241016,111200,34992152,226,226,226,226,16
|
|
20241016,111100,34988536,226,226,226,226,0
|
|
20241016,111000,34988536,226,226,226,226,0
|
|
20241016,110900,34988536,226,226,226,226,0
|
|
20241016,110800,34988536,226,225,226,225,366
|
|
20241016,110700,34906183,224,225,225,224,4075
|
|
20241016,110600,33989366,225,225,225,225,1028
|
|
20241016,110500,33758066,224,224,224,224,4979
|
|
20241016,110400,32642770,224,224,224,224,2215
|
|
20241016,110300,32146610,225,225,225,225,398
|
|
20241016,110200,32057060,226,226,226,226,0
|
|
20241016,110100,32057060,226,226,226,226,3
|
|
20241016,110000,32056382,226,226,226,226,1
|
|
20241016,105900,32056156,225,226,226,224,643
|
|
20241016,105800,31911443,226,225,226,225,974
|
|
20241016,105700,31692292,224,224,224,224,0
|
|
20241016,105600,31692292,224,224,224,224,54
|
|
20241016,105500,31680196,225,225,225,225,1
|
|
20241016,105400,31679971,224,224,225,224,69
|
|
20241016,105300,31664513,224,224,224,224,1
|
|
20241016,105200,31664289,225,224,225,224,6004
|
|
20241016,105100,30319392,224,224,224,224,0
|
|
20241016,105000,30319392,224,224,224,224,0
|
|
20241016,104900,30319392,224,225,225,224,426
|
|
20241016,104800,30223543,225,225,225,224,830
|
|
20241016,104700,30037601,225,225,225,225,690
|
|
20241016,104600,29882351,225,225,225,225,1
|
|
20241016,104500,29882126,224,224,224,224,0
|
|
20241016,104400,29882126,224,224,224,224,3639
|
|
20241016,104300,29066990,224,224,224,224,0
|
|
20241016,104200,29066990,224,224,224,224,4
|
|
20241016,104100,29066094,224,224,224,224,0
|
|
20241016,104000,29066094,224,224,224,224,6357
|
|
20241016,103900,27642126,224,224,224,224,227
|
|
20241016,103800,27591278,224,224,224,224,50
|
|
20241016,103700,27580078,224,224,224,224,2454
|
|
20241016,103600,27030382,224,224,224,224,0
|
|
20241016,103500,27030382,224,224,224,224,50
|
|
20241016,103400,27019182,224,224,224,224,1396
|
|
20241016,103300,26706478,224,224,224,224,0
|
|
20241016,103200,26706478,224,224,224,224,0
|
|
20241016,103100,26706478,224,224,224,224,0
|
|
20241016,103000,26706478,224,224,224,224,92
|
|
20241016,102900,26685870,224,224,224,224,22
|
|
20241016,102800,26680942,224,224,224,224,0
|
|
20241016,102700,26680942,224,224,224,224,0
|
|
20241016,102600,26680942,224,224,224,224,0
|
|
20241016,102500,26680942,224,224,224,224,1
|
|
20241016,102400,26680718,225,225,225,225,5
|
|
20241016,102300,26679593,225,225,225,225,0
|
|
20241016,102200,26679593,225,225,225,225,15
|
|
20241016,102100,26676218,225,225,225,225,1
|
|
20241016,102000,26675993,226,226,226,226,0
|
|
20241016,101900,26675993,226,226,226,226,0
|
|
20241016,101800,26675993,226,226,226,226,0
|
|
20241016,101700,26675993,226,226,226,226,0
|
|
20241016,101600,26675993,226,226,226,226,10000
|
|
20241016,101500,24415993,225,225,225,225,100
|
|
20241016,101400,24393493,225,225,225,225,0
|
|
20241016,101300,24393493,225,225,225,225,663
|
|
20241016,101200,24244318,225,225,225,225,5301
|
|
20241016,101100,23051593,225,225,225,225,0
|
|
20241016,101000,23051593,225,225,225,225,14
|
|
20241016,100900,23048443,225,224,225,224,3701
|
|
20241016,100800,22216339,224,224,224,224,0
|
|
20241016,100700,22216339,224,224,224,224,421
|
|
20241016,100600,22122035,224,224,224,224,0
|
|
20241016,100500,22122035,224,224,224,224,10
|
|
20241016,100400,22119795,224,224,224,224,496
|
|
20241016,100300,22008691,224,224,224,224,15
|
|
20241016,100200,22005331,224,224,224,224,52
|
|
20241016,100100,21993683,224,224,224,224,0
|
|
20241016,100000,21993683,224,224,224,224,123
|
|
20241016,095900,21966131,224,224,224,224,5
|
|
20241016,095800,21965011,223,223,223,223,0
|
|
20241016,095700,21965011,223,223,223,223,0
|
|
20241016,095600,21965011,223,223,223,223,0
|
|
20241016,095500,21965011,223,223,223,223,0
|
|
20241016,095400,21965011,223,223,223,223,0
|
|
20241016,095300,21965011,223,224,224,223,2285
|
|
20241016,095200,21455411,224,224,224,224,1247
|
|
20241016,095100,21176083,224,224,224,224,1538
|
|
20241016,095000,20831571,224,224,224,224,223
|
|
20241016,094900,20781619,223,223,223,223,0
|
|
20241016,094800,20781619,223,223,223,223,0
|
|
20241016,094700,20781619,223,223,223,223,0
|
|
20241016,094600,20781619,223,223,223,223,0
|
|
20241016,094500,20781619,223,223,223,223,0
|
|
20241016,094400,20781619,223,223,223,223,711
|
|
20241016,094300,20623066,224,224,224,223,24
|
|
20241016,094200,20617692,224,224,224,223,102
|
|
20241016,094100,20594846,224,222,224,222,128
|
|
20241016,094000,20566179,223,223,223,222,8
|
|
20241016,093900,20564396,222,222,224,222,11
|
|
20241016,093800,20561945,223,223,223,222,1034
|
|
20241016,093700,20331364,222,223,223,222,1104
|
|
20241016,093600,20085174,223,223,223,223,27
|
|
20241016,093500,20079153,223,222,224,222,24
|
|
20241016,093400,20073814,224,224,224,222,9
|
|
20241016,093300,20071806,222,224,224,222,209
|
|
20241016,093200,20025402,222,224,224,222,3261
|
|
20241016,093100,19301458,222,224,224,222,5771
|
|
20241016,093000,18019894,224,224,224,224,3
|
|
20241016,092900,18019222,224,224,224,224,13
|
|
20241016,092800,18016310,224,224,224,224,134
|
|
20241016,092700,17986294,224,224,224,224,15
|
|
20241016,092600,17982934,224,224,224,224,100
|
|
20241016,092500,17960534,224,224,224,224,2388
|
|
20241016,092400,17425622,224,224,224,224,0
|
|
20241016,092300,17425622,224,224,224,224,4880
|
|
20241016,092200,16332502,224,224,224,224,500
|
|
20241016,092100,16220502,222,223,223,222,9065
|
|
20241016,092000,14207848,223,223,223,223,0
|
|
20241016,091900,14207848,223,224,224,223,3
|
|
20241016,091800,14207177,223,224,224,223,424
|
|
20241016,091700,14112614,225,225,225,225,0
|
|
20241016,091600,14112614,225,225,225,223,35
|
|
20241016,091500,14104741,225,225,225,225,1
|
|
20241016,091400,14104516,224,225,225,221,50184
|
|
20241016,091300,2953322,225,225,225,225,0
|
|
20241016,091200,2953322,225,225,225,225,635
|
|
20241016,091100,2810447,225,226,226,225,1127
|
|
20241016,091000,2556865,226,226,226,226,3000
|
|
20241016,090900,1878865,226,226,226,226,10
|
|
20241016,090800,1876605,226,226,226,226,2817
|
|
20241016,090700,1239963,226,226,226,226,10
|
|
20241016,090600,1237703,226,226,226,226,0
|
|
20241016,090500,1237703,226,227,227,226,1113
|
|
20241016,090400,985165,227,227,227,227,3
|
|
20241016,090300,984484,226,227,227,226,32
|
|
20241016,090200,977236,227,227,227,227,12
|
|
20241016,090100,974512,226,226,226,226,0
|
|
20241016,090000,974512,226,226,226,226,4312
|