626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192300,82061665,223,223,223,223,269
|
|
20241017,192200,82061665,223,223,223,223,0
|
|
20241017,192100,82061665,223,223,223,223,0
|
|
20241017,192000,82061665,223,223,223,223,0
|
|
20241017,191900,82061665,223,223,223,223,0
|
|
20241017,191800,82061665,223,223,223,223,0
|
|
20241017,191700,82061665,223,223,223,223,0
|
|
20241017,191600,82061665,223,223,223,223,0
|
|
20241017,191500,82061665,223,223,223,223,0
|
|
20241017,191400,82061665,223,223,223,223,0
|
|
20241017,191300,82061665,223,223,223,223,0
|
|
20241017,191200,82061665,223,223,223,223,0
|
|
20241017,191100,82061665,223,223,223,223,0
|
|
20241017,191000,82061665,223,223,223,223,0
|
|
20241017,190900,82061665,223,223,223,223,0
|
|
20241017,190800,82061665,223,223,223,223,0
|
|
20241017,190700,82061665,223,223,223,223,0
|
|
20241017,190600,82061665,223,223,223,223,0
|
|
20241017,190500,82061665,223,223,223,223,0
|
|
20241017,190400,82061665,223,223,223,223,0
|
|
20241017,190300,82061665,223,223,223,223,0
|
|
20241017,190200,82061665,223,223,223,223,0
|
|
20241017,190100,82061665,223,223,223,223,0
|
|
20241017,190000,82061665,223,223,223,223,0
|
|
20241017,185900,82061665,223,223,223,223,0
|
|
20241017,185800,82061665,223,223,223,223,0
|
|
20241017,185700,82061665,223,223,223,223,0
|
|
20241017,185600,82061665,223,223,223,223,0
|
|
20241017,185500,82061665,223,223,223,223,0
|
|
20241017,185400,82061665,223,223,223,223,0
|
|
20241017,185300,82061665,223,223,223,223,269
|
|
20241017,185200,82061665,223,223,223,223,0
|
|
20241017,185100,82061665,223,223,223,223,0
|
|
20241017,185000,82061665,223,223,223,223,0
|
|
20241017,184900,82061665,223,223,223,223,0
|
|
20241017,184800,82061665,223,223,223,223,0
|
|
20241017,184700,82061665,223,223,223,223,0
|
|
20241017,184600,82061665,223,223,223,223,0
|
|
20241017,184500,82061665,223,223,223,223,0
|
|
20241017,184400,82061665,223,223,223,223,0
|
|
20241017,184300,82061665,223,223,223,223,0
|
|
20241017,184200,82061665,223,223,223,223,0
|
|
20241017,184100,82061665,223,223,223,223,0
|
|
20241017,184000,82061665,223,223,223,223,0
|
|
20241017,183900,82061665,223,223,223,223,0
|
|
20241017,183800,82061665,223,223,223,223,0
|
|
20241017,183700,82061665,223,223,223,223,0
|
|
20241017,183600,82061665,223,223,223,223,0
|
|
20241017,183500,82061665,223,223,223,223,0
|
|
20241017,183400,82061665,223,223,223,223,0
|
|
20241017,183300,82061665,223,223,223,223,0
|
|
20241017,183200,82061665,223,223,223,223,0
|
|
20241017,183100,82061665,223,223,223,223,0
|
|
20241017,183000,82061665,223,223,223,223,0
|
|
20241017,182900,82061665,223,223,223,223,0
|
|
20241017,182800,82061665,223,223,223,223,0
|
|
20241017,182700,82061665,223,223,223,223,0
|
|
20241017,182600,82061665,223,223,223,223,0
|
|
20241017,182500,82061665,223,223,223,223,0
|
|
20241017,182400,82061665,223,223,223,223,0
|
|
20241017,182300,82061665,223,223,223,223,269
|
|
20241017,182200,82061665,223,223,223,223,0
|
|
20241017,182100,82061665,223,223,223,223,0
|
|
20241017,182000,82061665,223,223,223,223,0
|
|
20241017,181900,82061665,223,223,223,223,0
|
|
20241017,181800,82061665,223,223,223,223,0
|
|
20241017,181700,82061665,223,223,223,223,0
|
|
20241017,181600,82061665,223,223,223,223,0
|
|
20241017,181500,82061665,223,223,223,223,0
|
|
20241017,181400,82061665,223,223,223,223,0
|
|
20241017,181300,82061665,223,223,223,223,0
|
|
20241017,181200,82061665,223,223,223,223,0
|
|
20241017,181100,82061665,223,223,223,223,0
|
|
20241017,181000,82061665,223,223,223,223,0
|
|
20241017,180900,82061665,223,223,223,223,0
|
|
20241017,180800,82061665,223,223,223,223,0
|
|
20241017,180700,82061665,223,223,223,223,0
|
|
20241017,180600,82061665,223,223,223,223,0
|
|
20241017,180500,82061665,223,223,223,223,0
|
|
20241017,180400,82061665,223,223,223,223,0
|
|
20241017,180300,82061665,223,223,223,223,0
|
|
20241017,180200,82061665,223,223,223,223,0
|
|
20241017,180100,82061665,223,223,223,223,0
|
|
20241017,180000,82061665,223,223,223,223,0
|
|
20241017,175900,82061665,223,223,223,223,0
|
|
20241017,175800,82061665,223,223,223,223,0
|
|
20241017,175700,82061665,223,223,223,223,0
|
|
20241017,175600,82061665,223,223,223,223,0
|
|
20241017,175500,82061665,223,223,223,223,0
|
|
20241017,175400,82061665,223,223,223,223,0
|
|
20241017,175300,82061665,223,223,223,223,269
|
|
20241017,175200,82061665,223,223,223,223,0
|
|
20241017,175100,82061665,223,223,223,223,0
|
|
20241017,175000,82061665,223,223,223,223,0
|
|
20241017,174900,82061665,223,223,223,223,0
|
|
20241017,174800,82061665,223,223,223,223,0
|
|
20241017,174700,82061665,223,223,223,223,0
|
|
20241017,174600,82061665,223,223,223,223,0
|
|
20241017,174500,82061665,223,223,223,223,0
|
|
20241017,174400,82061665,223,223,223,223,0
|
|
20241017,174300,82061665,223,223,223,223,0
|
|
20241017,174200,82061665,223,223,223,223,0
|
|
20241017,174100,82061665,223,223,223,223,0
|
|
20241017,174000,82061665,223,223,223,223,0
|
|
20241017,173900,82061665,223,223,223,223,0
|
|
20241017,173800,82061665,223,223,223,223,0
|
|
20241017,173700,82061665,223,223,223,223,0
|
|
20241017,173600,82061665,223,223,223,223,0
|
|
20241017,173500,82061665,223,223,223,223,0
|
|
20241017,173400,82061665,223,223,223,223,0
|
|
20241017,173300,82061665,223,223,223,223,0
|
|
20241017,173200,82061665,223,223,223,223,0
|
|
20241017,173100,82061665,223,223,223,223,0
|
|
20241017,173000,82061665,223,223,223,223,0
|
|
20241017,172900,82061665,223,223,223,223,0
|
|
20241017,172800,82061665,223,223,223,223,0
|
|
20241017,172700,82061665,223,223,223,223,0
|
|
20241017,172600,82061665,223,223,223,223,0
|
|
20241017,172500,82061665,223,223,223,223,0
|
|
20241017,172400,82061665,223,223,223,223,0
|
|
20241017,172300,82061665,223,223,223,223,269
|
|
20241017,172200,82061665,223,223,223,223,0
|
|
20241017,172100,82061665,223,223,223,223,0
|
|
20241017,172000,82061665,223,223,223,223,0
|
|
20241017,171900,82061665,223,223,223,223,0
|
|
20241017,171800,82061665,223,223,223,223,0
|
|
20241017,171700,82061665,223,223,223,223,0
|
|
20241017,171600,82061665,223,223,223,223,0
|
|
20241017,171500,82061665,223,223,223,223,0
|
|
20241017,171400,82061665,223,223,223,223,0
|
|
20241017,171300,82061665,223,223,223,223,0
|
|
20241017,171200,82061665,223,223,223,223,0
|
|
20241017,171100,82061665,223,223,223,223,0
|
|
20241017,171000,82061665,223,223,223,223,0
|
|
20241017,170900,82061665,223,223,223,223,0
|
|
20241017,170800,82061665,223,223,223,223,0
|
|
20241017,170700,82061665,223,223,223,223,0
|
|
20241017,170600,82061665,223,223,223,223,0
|
|
20241017,170500,82061665,223,223,223,223,0
|
|
20241017,170400,82061665,223,223,223,223,0
|
|
20241017,170300,82061665,223,223,223,223,0
|
|
20241017,170200,82061665,223,223,223,223,0
|
|
20241017,170100,82061665,223,223,223,223,0
|
|
20241017,170000,82061665,223,223,223,223,0
|
|
20241017,165900,82061665,223,223,223,223,0
|
|
20241017,165800,82061665,223,223,223,223,0
|
|
20241017,165700,82061665,223,223,223,223,0
|
|
20241017,165600,82061665,223,223,223,223,0
|
|
20241017,165500,82061665,223,223,223,223,0
|
|
20241017,165400,82061665,223,223,223,223,0
|
|
20241017,165300,82061665,223,223,223,223,269
|
|
20241017,165200,82061665,223,223,223,223,0
|
|
20241017,165100,82061665,223,223,223,223,0
|
|
20241017,165000,82061665,223,223,223,223,0
|
|
20241017,164900,82061665,223,223,223,223,0
|
|
20241017,164800,82061665,223,223,223,223,0
|
|
20241017,164700,82061665,223,223,223,223,0
|
|
20241017,164600,82061665,223,223,223,223,0
|
|
20241017,164500,82061665,223,223,223,223,0
|
|
20241017,164400,82061665,223,223,223,223,0
|
|
20241017,164300,82061665,223,223,223,223,0
|
|
20241017,164200,82061665,223,223,223,223,0
|
|
20241017,164100,82061665,223,223,223,223,0
|
|
20241017,164000,82061665,223,223,223,223,0
|
|
20241017,163900,82061665,223,223,223,223,0
|
|
20241017,163800,82061665,223,223,223,223,0
|
|
20241017,163700,82061665,223,223,223,223,0
|
|
20241017,163600,82061665,223,223,223,223,0
|
|
20241017,163500,82061665,223,223,223,223,0
|
|
20241017,163400,82061665,223,223,223,223,0
|
|
20241017,163300,82061665,223,223,223,223,0
|
|
20241017,163200,82061665,223,223,223,223,0
|
|
20241017,163100,82061665,223,223,223,223,0
|
|
20241017,163000,82061665,223,223,223,223,0
|
|
20241017,162900,82061665,223,223,223,223,0
|
|
20241017,162800,82061665,223,223,223,223,0
|
|
20241017,162700,82061665,223,223,223,223,0
|
|
20241017,162600,82061665,223,223,223,223,0
|
|
20241017,162500,82061665,223,223,223,223,0
|
|
20241017,162400,82061665,223,223,223,223,0
|
|
20241017,162300,82061665,223,223,223,223,269
|
|
20241017,162200,82061665,223,223,223,223,0
|
|
20241017,162100,82061665,223,223,223,223,0
|
|
20241017,162000,82061665,223,223,223,223,0
|
|
20241017,161900,82061665,223,223,223,223,0
|
|
20241017,161800,82061665,223,223,223,223,0
|
|
20241017,161700,82061665,223,223,223,223,0
|
|
20241017,161600,82061665,223,223,223,223,0
|
|
20241017,161500,82061665,223,223,223,223,0
|
|
20241017,161400,82061665,223,223,223,223,0
|
|
20241017,161300,82061665,223,223,223,223,0
|
|
20241017,161200,82061665,223,223,223,223,0
|
|
20241017,161100,82061665,223,223,223,223,0
|
|
20241017,161000,82061665,223,223,223,223,0
|
|
20241017,160900,82061665,223,223,223,223,0
|
|
20241017,160800,82061665,223,223,223,223,0
|
|
20241017,160700,82061665,223,223,223,223,0
|
|
20241017,160600,82061665,223,223,223,223,0
|
|
20241017,160500,82061665,223,223,223,223,0
|
|
20241017,160400,82061665,223,223,223,223,0
|
|
20241017,160300,82061665,223,223,223,223,0
|
|
20241017,160200,82061665,223,223,223,223,0
|
|
20241017,160100,82061665,223,223,223,223,0
|
|
20241017,160000,82061665,223,223,223,223,0
|
|
20241017,155900,82061665,223,223,223,223,0
|
|
20241017,155800,82061665,223,223,223,223,0
|
|
20241017,155700,82061665,223,223,223,223,0
|
|
20241017,155600,82061665,223,223,223,223,0
|
|
20241017,155500,82061665,223,223,223,223,0
|
|
20241017,155400,82061665,223,223,223,223,0
|
|
20241017,155300,82061665,223,223,223,223,269
|
|
20241017,155200,82061665,223,223,223,223,0
|
|
20241017,155100,82061665,223,223,223,223,0
|
|
20241017,155000,82061665,223,223,223,223,0
|
|
20241017,154900,82061665,223,223,223,223,0
|
|
20241017,154800,82061665,223,223,223,223,0
|
|
20241017,154700,82061665,223,223,223,223,0
|
|
20241017,154600,82061665,223,223,223,223,0
|
|
20241017,154500,82061665,223,223,223,223,0
|
|
20241017,154400,82061665,223,223,223,223,0
|
|
20241017,154300,82061665,223,223,223,223,0
|
|
20241017,154200,82061665,223,223,223,223,0
|
|
20241017,154100,82061665,223,223,223,223,0
|
|
20241017,154000,82061665,223,223,223,223,0
|
|
20241017,153900,82061665,223,223,223,223,0
|
|
20241017,153800,82061665,223,223,223,223,0
|
|
20241017,153700,82061665,223,223,223,223,0
|
|
20241017,153600,82061665,223,223,223,223,0
|
|
20241017,153500,82061665,223,223,223,223,0
|
|
20241017,153400,82061665,223,223,223,223,0
|
|
20241017,153300,82061665,223,223,223,223,0
|
|
20241017,153200,82061665,223,223,223,223,0
|
|
20241017,153100,82061665,223,223,223,223,0
|
|
20241017,153000,82061665,223,223,223,223,269
|
|
20241017,152900,82001678,223,223,223,223,0
|
|
20241017,152800,82001678,223,223,223,223,0
|
|
20241017,152700,82001678,223,223,223,223,0
|
|
20241017,152600,82001678,223,223,223,223,0
|
|
20241017,152500,82001678,223,223,223,223,0
|
|
20241017,152400,82001678,223,223,223,223,0
|
|
20241017,152300,82001678,223,223,223,223,0
|
|
20241017,152200,82001678,223,223,223,223,0
|
|
20241017,152100,82001678,223,223,223,223,0
|
|
20241017,152000,82001678,223,223,223,223,0
|
|
20241017,151900,82001678,223,223,223,223,11
|
|
20241017,151800,81999225,222,222,222,222,0
|
|
20241017,151700,81999225,222,222,222,222,0
|
|
20241017,151600,81999225,222,222,222,222,473
|
|
20241017,151500,81894219,223,223,223,223,0
|
|
20241017,151400,81894219,223,223,223,223,4
|
|
20241017,151300,81893327,223,223,223,223,78
|
|
20241017,151200,81875933,222,222,222,222,0
|
|
20241017,151100,81875933,222,222,222,222,0
|
|
20241017,151000,81875933,222,222,222,222,3732
|
|
20241017,150900,81047429,223,223,223,223,0
|
|
20241017,150800,81047429,223,223,223,223,0
|
|
20241017,150700,81047429,223,223,223,223,0
|
|
20241017,150600,81047429,223,223,223,223,3000
|
|
20241017,150500,80378429,223,223,223,223,50
|
|
20241017,150400,80367279,223,223,223,223,0
|
|
20241017,150300,80367279,223,223,223,223,0
|
|
20241017,150200,80367279,223,223,223,223,3
|
|
20241017,150100,80366610,223,223,223,223,1000
|
|
20241017,150000,80143610,223,223,223,223,0
|
|
20241017,145900,80143610,223,223,223,223,3
|
|
20241017,145800,80142941,223,223,223,223,83
|
|
20241017,145700,80124432,223,223,223,223,39
|
|
20241017,145600,80115735,222,222,222,222,135
|
|
20241017,145500,80085765,222,222,222,222,0
|
|
20241017,145400,80085765,222,222,222,222,0
|
|
20241017,145300,80085765,222,222,222,222,185
|
|
20241017,145200,80044695,222,222,222,222,155
|
|
20241017,145100,80010285,223,223,223,223,0
|
|
20241017,145000,80010285,223,223,223,223,10
|
|
20241017,144900,80008055,223,223,223,223,1000
|
|
20241017,144800,79785055,223,223,223,223,0
|
|
20241017,144700,79785055,223,223,223,223,0
|
|
20241017,144600,79785055,223,223,223,223,1228
|
|
20241017,144500,79511211,223,223,223,223,0
|
|
20241017,144400,79511211,223,223,223,223,100
|
|
20241017,144300,79488911,223,223,223,223,0
|
|
20241017,144200,79488911,223,224,224,223,36
|
|
20241017,144100,79480878,223,223,223,223,0
|
|
20241017,144000,79480878,223,223,223,223,0
|
|
20241017,143900,79480878,223,223,223,223,0
|
|
20241017,143800,79480878,223,224,224,223,1213
|
|
20241017,143700,79210179,224,224,224,224,1
|
|
20241017,143600,79209955,223,223,223,223,0
|
|
20241017,143500,79209955,223,223,223,223,0
|
|
20241017,143400,79209955,223,223,223,223,0
|
|
20241017,143300,79209955,223,223,223,223,0
|
|
20241017,143200,79209955,223,223,223,223,0
|
|
20241017,143100,79209955,223,223,223,223,0
|
|
20241017,143000,79209955,223,223,223,223,0
|
|
20241017,142900,79209955,223,223,223,223,0
|
|
20241017,142800,79209955,223,223,223,223,0
|
|
20241017,142700,79209955,223,223,223,223,2457
|
|
20241017,142600,78662044,223,223,223,223,0
|
|
20241017,142500,78662044,223,223,223,223,0
|
|
20241017,142400,78662044,223,223,223,223,185
|
|
20241017,142300,78620789,223,223,223,223,0
|
|
20241017,142200,78620789,223,223,223,223,0
|
|
20241017,142100,78620789,223,223,223,223,0
|
|
20241017,142000,78620789,223,223,223,223,0
|
|
20241017,141900,78620789,223,223,223,223,0
|
|
20241017,141800,78620789,223,223,223,223,0
|
|
20241017,141700,78620789,223,223,223,223,1630
|
|
20241017,141600,78257299,224,224,224,224,0
|
|
20241017,141500,78257299,224,224,224,224,0
|
|
20241017,141400,78257299,224,224,224,224,0
|
|
20241017,141300,78257299,224,224,224,224,0
|
|
20241017,141200,78257299,224,224,224,224,0
|
|
20241017,141100,78257299,224,224,224,224,0
|
|
20241017,141000,78257299,224,224,224,224,0
|
|
20241017,140900,78257299,224,224,224,223,416
|
|
20241017,140800,78164215,223,223,223,223,10
|
|
20241017,140700,78161985,224,224,224,224,5
|
|
20241017,140600,78160865,224,224,224,224,96
|
|
20241017,140500,78139361,224,224,224,224,0
|
|
20241017,140400,78139361,224,224,224,224,50
|
|
20241017,140300,78128161,224,224,224,224,1
|
|
20241017,140200,78127937,224,224,224,224,0
|
|
20241017,140100,78127937,224,224,224,224,0
|
|
20241017,140000,78127937,224,224,224,224,0
|
|
20241017,135900,78127937,224,224,224,224,0
|
|
20241017,135800,78127937,224,224,224,224,0
|
|
20241017,135700,78127937,224,224,224,224,0
|
|
20241017,135600,78127937,224,224,224,224,0
|
|
20241017,135500,78127937,224,224,224,224,0
|
|
20241017,135400,78127937,224,224,224,224,0
|
|
20241017,135300,78127937,224,224,224,224,0
|
|
20241017,135200,78127937,224,224,224,224,0
|
|
20241017,135100,78127937,224,224,224,224,0
|
|
20241017,135000,78127937,224,224,224,224,0
|
|
20241017,134900,78127937,224,224,224,224,0
|
|
20241017,134800,78127937,224,224,224,224,801
|
|
20241017,134700,77948513,224,224,224,224,1
|
|
20241017,134600,77948289,224,224,224,224,0
|
|
20241017,134500,77948289,224,224,224,224,50
|
|
20241017,134400,77937089,224,224,224,224,0
|
|
20241017,134300,77937089,224,224,224,224,0
|
|
20241017,134200,77937089,224,224,224,224,0
|
|
20241017,134100,77937089,224,224,224,224,60
|
|
20241017,134000,77923649,224,223,224,223,111
|
|
20241017,133900,77898833,224,224,224,224,0
|
|
20241017,133800,77898833,224,224,224,224,100
|
|
20241017,133700,77876433,225,225,225,225,3
|
|
20241017,133600,77875758,225,225,225,225,48
|
|
20241017,133500,77864958,225,225,225,225,0
|
|
20241017,133400,77864958,225,225,225,225,0
|
|
20241017,133300,77864958,225,225,225,225,0
|
|
20241017,133200,77864958,225,225,225,225,0
|
|
20241017,133100,77864958,225,225,225,225,4
|
|
20241017,133000,77864058,225,225,225,225,0
|
|
20241017,132900,77864058,225,225,225,225,0
|
|
20241017,132800,77864058,225,225,225,225,0
|
|
20241017,132700,77864058,225,225,225,225,0
|
|
20241017,132600,77864058,225,225,225,225,0
|
|
20241017,132500,77864058,225,225,225,225,0
|
|
20241017,132400,77864058,225,225,225,225,0
|
|
20241017,132300,77864058,225,225,225,225,0
|
|
20241017,132200,77864058,225,224,225,224,2232
|
|
20241017,132100,77363210,224,224,224,224,41
|
|
20241017,132000,77354026,223,223,223,223,0
|
|
20241017,131900,77354026,223,223,223,223,0
|
|
20241017,131800,77354026,223,223,223,223,0
|
|
20241017,131700,77354026,223,223,223,223,0
|
|
20241017,131600,77354026,223,223,223,223,0
|
|
20241017,131500,77354026,223,224,224,223,1001
|
|
20241017,131400,77129803,224,224,224,224,0
|
|
20241017,131300,77129803,224,224,224,224,0
|
|
20241017,131200,77129803,224,224,224,224,0
|
|
20241017,131100,77129803,224,224,224,224,100
|
|
20241017,131000,77107403,224,224,224,224,0
|
|
20241017,130900,77107403,224,224,224,224,641
|
|
20241017,130800,76963819,224,224,224,224,0
|
|
20241017,130700,76963819,224,224,224,224,0
|
|
20241017,130600,76963819,224,224,224,224,0
|
|
20241017,130500,76963819,224,224,224,224,7
|
|
20241017,130400,76962251,223,223,223,223,0
|
|
20241017,130300,76962251,223,223,223,223,1
|
|
20241017,130200,76962028,224,224,224,224,0
|
|
20241017,130100,76962028,224,224,224,224,0
|
|
20241017,130000,76962028,224,224,224,224,0
|
|
20241017,125900,76962028,224,224,224,224,1000
|
|
20241017,125800,76738028,224,224,224,224,0
|
|
20241017,125700,76738028,224,224,224,224,0
|
|
20241017,125600,76738028,224,224,224,224,0
|
|
20241017,125500,76738028,224,224,224,224,0
|
|
20241017,125400,76738028,224,224,224,224,36
|
|
20241017,125300,76729964,224,224,224,224,32
|
|
20241017,125200,76722796,224,224,224,224,58
|
|
20241017,125100,76709804,224,224,224,224,100
|
|
20241017,125000,76687404,224,224,224,224,110
|
|
20241017,124900,76662764,224,224,224,224,0
|
|
20241017,124800,76662764,224,224,224,224,6
|
|
20241017,124700,76661420,224,224,224,224,1002
|
|
20241017,124600,76436972,224,224,224,224,4
|
|
20241017,124500,76436076,223,223,223,223,0
|
|
20241017,124400,76436076,223,223,223,223,25
|
|
20241017,124300,76430501,224,224,224,224,8
|
|
20241017,124200,76428709,224,224,224,224,43
|
|
20241017,124100,76419077,223,223,223,223,0
|
|
20241017,124000,76419077,223,223,223,223,5
|
|
20241017,123900,76417962,224,224,224,224,0
|
|
20241017,123800,76417962,224,224,224,224,0
|
|
20241017,123700,76417962,224,224,224,224,0
|
|
20241017,123600,76417962,224,224,224,224,470
|
|
20241017,123500,76312682,224,224,224,224,0
|
|
20241017,123400,76312682,224,224,224,224,0
|
|
20241017,123300,76312682,224,224,224,224,0
|
|
20241017,123200,76312682,224,224,224,224,0
|
|
20241017,123100,76312682,224,224,224,224,22
|
|
20241017,123000,76307754,224,224,224,224,50
|
|
20241017,122900,76296554,224,224,224,224,1000
|
|
20241017,122800,76072554,224,224,224,224,0
|
|
20241017,122700,76072554,224,224,224,224,0
|
|
20241017,122600,76072554,224,224,224,224,1
|
|
20241017,122500,76072330,223,223,223,223,2
|
|
20241017,122400,76071884,224,224,224,224,1
|
|
20241017,122300,76071660,224,224,224,224,0
|
|
20241017,122200,76071660,224,224,224,224,1
|
|
20241017,122100,76071436,224,224,224,224,105
|
|
20241017,122000,76047916,223,223,223,223,0
|
|
20241017,121900,76047916,223,223,223,223,0
|
|
20241017,121800,76047916,223,223,223,223,1000
|
|
20241017,121700,75824916,223,223,223,223,0
|
|
20241017,121600,75824916,223,223,223,223,2
|
|
20241017,121500,75824470,224,224,224,224,0
|
|
20241017,121400,75824470,224,223,224,223,6904
|
|
20241017,121300,74284836,223,223,223,223,0
|
|
20241017,121200,74284836,223,223,223,223,502
|
|
20241017,121100,74172890,223,223,223,223,0
|
|
20241017,121000,74172890,223,223,223,223,1000
|
|
20241017,120900,73949890,222,222,222,222,2000
|
|
20241017,120800,73505890,223,223,223,223,0
|
|
20241017,120700,73505890,223,223,223,223,0
|
|
20241017,120600,73505890,223,223,223,223,5
|
|
20241017,120500,73504775,222,223,223,222,1001
|
|
20241017,120400,73282552,223,223,223,223,0
|
|
20241017,120300,73282552,223,223,223,223,70
|
|
20241017,120200,73266942,222,222,222,222,0
|
|
20241017,120100,73266942,222,222,222,222,2000
|
|
20241017,120000,72822942,222,222,222,222,900
|
|
20241017,115900,72623142,223,223,223,223,0
|
|
20241017,115800,72623142,223,223,223,223,0
|
|
20241017,115700,72623142,223,223,223,223,17
|
|
20241017,115600,72619351,223,223,223,223,0
|
|
20241017,115500,72619351,223,223,223,223,1223
|
|
20241017,115400,72346622,223,223,223,223,0
|
|
20241017,115300,72346622,223,223,223,223,0
|
|
20241017,115200,72346622,223,223,223,223,0
|
|
20241017,115100,72346622,223,223,223,223,0
|
|
20241017,115000,72346622,223,223,223,223,0
|
|
20241017,114900,72346622,223,223,223,223,1
|
|
20241017,114800,72346399,223,223,223,223,3577
|
|
20241017,114700,71548728,224,224,224,224,0
|
|
20241017,114600,71548728,224,224,224,224,0
|
|
20241017,114500,71548728,224,224,224,224,0
|
|
20241017,114400,71548728,224,223,224,223,9647
|
|
20241017,114300,69387807,223,223,223,223,954
|
|
20241017,114200,69175065,223,224,224,223,187
|
|
20241017,114100,69133362,224,224,224,224,0
|
|
20241017,114000,69133362,224,224,224,224,87
|
|
20241017,113900,69113874,224,224,224,224,0
|
|
20241017,113800,69113874,224,224,224,224,0
|
|
20241017,113700,69113874,224,224,224,224,0
|
|
20241017,113600,69113874,224,224,224,224,0
|
|
20241017,113500,69113874,224,224,224,224,0
|
|
20241017,113400,69113874,224,224,224,224,25
|
|
20241017,113300,69108274,224,224,224,224,0
|
|
20241017,113200,69108274,224,224,224,224,1000
|
|
20241017,113100,68884274,224,224,224,224,0
|
|
20241017,113000,68884274,224,224,224,224,0
|
|
20241017,112900,68884274,224,224,224,224,0
|
|
20241017,112800,68884274,224,224,224,224,6
|
|
20241017,112700,68882930,224,224,224,224,300
|
|
20241017,112600,68815730,224,224,224,224,140
|
|
20241017,112500,68784370,224,224,224,224,0
|
|
20241017,112400,68784370,224,224,224,224,0
|
|
20241017,112300,68784370,224,224,224,224,0
|
|
20241017,112200,68784370,224,224,224,224,22
|
|
20241017,112100,68779442,224,224,224,224,892
|
|
20241017,112000,68579634,223,222,223,222,11
|
|
20241017,111900,68577183,221,222,222,221,4031
|
|
20241017,111800,67683173,222,222,222,222,0
|
|
20241017,111700,67683173,222,222,222,222,0
|
|
20241017,111600,67683173,222,222,222,222,0
|
|
20241017,111500,67683173,222,222,222,222,0
|
|
20241017,111400,67683173,222,222,222,222,0
|
|
20241017,111300,67683173,222,222,222,222,0
|
|
20241017,111200,67683173,222,222,222,222,0
|
|
20241017,111100,67683173,222,223,223,222,108752
|
|
20241017,111000,43511353,223,223,223,223,0
|
|
20241017,110900,43511353,223,223,223,223,0
|
|
20241017,110800,43511353,223,223,223,223,0
|
|
20241017,110700,43511353,223,223,223,223,0
|
|
20241017,110600,43511353,223,223,223,223,3000
|
|
20241017,110500,42842353,224,224,224,224,16
|
|
20241017,110400,42838769,224,224,224,224,0
|
|
20241017,110300,42838769,224,224,224,224,0
|
|
20241017,110200,42838769,224,224,224,224,0
|
|
20241017,110100,42838769,224,224,224,224,0
|
|
20241017,110000,42838769,224,224,224,224,3000
|
|
20241017,105900,42166769,224,224,224,224,2
|
|
20241017,105800,42166321,224,224,224,224,0
|
|
20241017,105700,42166321,224,224,224,224,0
|
|
20241017,105600,42166321,224,224,224,224,0
|
|
20241017,105500,42166321,224,224,224,224,0
|
|
20241017,105400,42166321,224,224,224,224,0
|
|
20241017,105300,42166321,224,224,224,224,6
|
|
20241017,105200,42164977,224,224,224,224,43
|
|
20241017,105100,42155345,222,223,224,222,3548
|
|
20241017,105000,41360993,223,223,223,223,1
|
|
20241017,104900,41360770,223,223,223,223,0
|
|
20241017,104800,41360770,223,223,223,223,123
|
|
20241017,104700,41333341,223,223,223,223,10
|
|
20241017,104600,41331111,224,224,224,224,7
|
|
20241017,104500,41329543,222,223,223,222,3400
|
|
20241017,104400,40571344,223,222,223,222,7015
|
|
20241017,104300,39013999,222,222,222,222,0
|
|
20241017,104200,39013999,222,222,222,222,0
|
|
20241017,104100,39013999,222,222,222,222,0
|
|
20241017,104000,39013999,222,222,222,222,0
|
|
20241017,103900,39013999,222,222,222,222,0
|
|
20241017,103800,39013999,222,222,222,222,0
|
|
20241017,103700,39013999,222,222,222,222,0
|
|
20241017,103600,39013999,222,222,222,222,0
|
|
20241017,103500,39013999,222,222,222,222,12
|
|
20241017,103400,39011335,222,222,222,222,0
|
|
20241017,103300,39011335,222,222,222,222,2045
|
|
20241017,103200,38557345,222,222,222,222,71
|
|
20241017,103100,38541583,222,222,222,222,17
|
|
20241017,103000,38537809,223,223,223,223,4
|
|
20241017,102900,38536917,223,223,223,223,0
|
|
20241017,102800,38536917,223,223,223,223,0
|
|
20241017,102700,38536917,223,223,223,223,0
|
|
20241017,102600,38536917,223,223,223,223,0
|
|
20241017,102500,38536917,223,223,223,223,58
|
|
20241017,102400,38523983,223,223,223,223,1
|
|
20241017,102300,38523760,223,223,223,223,12
|
|
20241017,102200,38521084,223,223,223,223,0
|
|
20241017,102100,38521084,223,223,223,223,0
|
|
20241017,102000,38521084,223,223,223,223,2
|
|
20241017,101900,38520638,223,223,223,223,2
|
|
20241017,101800,38520192,223,223,223,223,0
|
|
20241017,101700,38520192,223,223,223,223,699
|
|
20241017,101600,38364315,223,222,223,222,164
|
|
20241017,101500,38327901,223,223,223,223,153
|
|
20241017,101400,38293782,223,223,223,223,2601
|
|
20241017,101300,37713759,223,223,223,223,0
|
|
20241017,101200,37713759,223,223,223,223,0
|
|
20241017,101100,37713759,223,223,223,223,5186
|
|
20241017,101000,36557281,223,223,223,223,0
|
|
20241017,100900,36557281,223,223,223,223,1500
|
|
20241017,100800,36222781,223,223,223,223,2998
|
|
20241017,100700,35554227,223,223,223,223,0
|
|
20241017,100600,35554227,223,223,223,223,1
|
|
20241017,100500,35554004,223,223,223,223,1579
|
|
20241017,100400,35201887,224,224,224,224,55
|
|
20241017,100300,35189567,224,224,224,224,0
|
|
20241017,100200,35189567,224,224,224,224,22
|
|
20241017,100100,35184639,224,224,224,224,17
|
|
20241017,100000,35180831,224,223,224,223,6
|
|
20241017,095900,35179488,223,223,223,223,4484
|
|
20241017,095800,34179556,223,223,223,223,384
|
|
20241017,095700,34093924,224,224,224,224,1000
|
|
20241017,095600,33869924,224,224,224,224,83
|
|
20241017,095500,33851332,223,223,223,223,0
|
|
20241017,095400,33851332,223,223,223,223,0
|
|
20241017,095300,33851332,223,223,223,223,517
|
|
20241017,095200,33736041,223,223,223,223,0
|
|
20241017,095100,33736041,223,223,223,223,0
|
|
20241017,095000,33736041,223,223,223,223,0
|
|
20241017,094900,33736041,223,223,223,223,0
|
|
20241017,094800,33736041,223,223,223,223,0
|
|
20241017,094700,33736041,223,223,223,223,0
|
|
20241017,094600,33736041,223,223,223,223,94
|
|
20241017,094500,33715079,223,223,223,223,0
|
|
20241017,094400,33715079,223,223,223,223,114
|
|
20241017,094300,33689657,223,222,223,222,28913
|
|
20241017,094200,27270968,222,225,225,220,76977
|
|
20241017,094100,10236721,225,225,225,225,99
|
|
20241017,094000,10214446,225,225,225,225,212
|
|
20241017,093900,10166746,224,224,224,224,0
|
|
20241017,093800,10166746,224,224,224,224,2
|
|
20241017,093700,10166298,224,224,224,224,0
|
|
20241017,093600,10166298,224,224,224,224,0
|
|
20241017,093500,10166298,224,224,224,224,0
|
|
20241017,093400,10166298,224,224,224,224,0
|
|
20241017,093300,10166298,224,224,224,224,0
|
|
20241017,093200,10166298,224,224,224,224,0
|
|
20241017,093100,10166298,224,225,225,224,2000
|
|
20241017,093000,9718253,225,225,225,225,955
|
|
20241017,092900,9503378,224,224,224,224,0
|
|
20241017,092800,9503378,224,225,225,224,979
|
|
20241017,092700,9284037,224,225,225,224,650
|
|
20241017,092600,9138387,226,226,226,226,9
|
|
20241017,092500,9136353,224,226,226,224,11
|
|
20241017,092400,9133869,227,227,227,227,0
|
|
20241017,092300,9133869,227,227,227,227,1
|
|
20241017,092200,9133642,224,227,227,224,2
|
|
20241017,092100,9133191,224,224,224,224,41
|
|
20241017,092000,9124007,224,224,224,224,0
|
|
20241017,091900,9124007,224,226,226,224,2
|
|
20241017,091800,9123557,225,225,225,225,1078
|
|
20241017,091700,8881007,224,225,225,224,876
|
|
20241017,091600,8684782,224,224,224,224,0
|
|
20241017,091500,8684782,224,224,224,224,2
|
|
20241017,091400,8684334,225,224,225,224,5666
|
|
20241017,091300,7410494,223,223,223,223,1
|
|
20241017,091200,7410271,224,225,225,222,24823
|
|
20241017,091100,1871545,226,226,226,226,1
|
|
20241017,091000,1871319,225,225,225,225,0
|
|
20241017,090900,1871319,225,225,225,225,1327
|
|
20241017,090800,1572744,225,225,225,225,0
|
|
20241017,090700,1572744,225,226,226,225,3602
|
|
20241017,090600,762293,225,226,226,225,402
|
|
20241017,090500,671842,225,225,225,225,4
|
|
20241017,090400,670942,225,225,225,225,0
|
|
20241017,090300,670942,225,225,225,225,0
|
|
20241017,090200,670942,225,226,227,225,2327
|
|
20241017,090100,147137,226,226,226,226,413
|
|
20241017,090000,53799,227,227,227,227,237
|