627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192400,80071577,209,209,209,209,10032
|
|
20241023,192300,80071577,209,209,209,209,0
|
|
20241023,192200,80071577,209,209,209,209,0
|
|
20241023,192100,80071577,209,209,209,209,0
|
|
20241023,192000,80071577,209,209,209,209,0
|
|
20241023,191900,80071577,209,209,209,209,0
|
|
20241023,191800,80071577,209,209,209,209,0
|
|
20241023,191700,80071577,209,209,209,209,0
|
|
20241023,191600,80071577,209,209,209,209,0
|
|
20241023,191500,80071577,209,209,209,209,0
|
|
20241023,191400,80071577,209,209,209,209,0
|
|
20241023,191300,80071577,209,209,209,209,0
|
|
20241023,191200,80071577,209,209,209,209,0
|
|
20241023,191100,80071577,209,209,209,209,0
|
|
20241023,191000,80071577,209,209,209,209,0
|
|
20241023,190900,80071577,209,209,209,209,0
|
|
20241023,190800,80071577,209,209,209,209,0
|
|
20241023,190700,80071577,209,209,209,209,0
|
|
20241023,190600,80071577,209,209,209,209,0
|
|
20241023,190500,80071577,209,209,209,209,0
|
|
20241023,190400,80071577,209,209,209,209,0
|
|
20241023,190300,80071577,209,209,209,209,0
|
|
20241023,190200,80071577,209,209,209,209,0
|
|
20241023,190100,80071577,209,209,209,209,0
|
|
20241023,190000,80071577,209,209,209,209,0
|
|
20241023,185900,80071577,209,209,209,209,0
|
|
20241023,185800,80071577,209,209,209,209,0
|
|
20241023,185700,80071577,209,209,209,209,0
|
|
20241023,185600,80071577,209,209,209,209,0
|
|
20241023,185500,80071577,209,209,209,209,0
|
|
20241023,185400,80071577,209,209,209,209,10032
|
|
20241023,185300,80071577,209,209,209,209,0
|
|
20241023,185200,80071577,209,209,209,209,0
|
|
20241023,185100,80071577,209,209,209,209,0
|
|
20241023,185000,80071577,209,209,209,209,0
|
|
20241023,184900,80071577,209,209,209,209,0
|
|
20241023,184800,80071577,209,209,209,209,0
|
|
20241023,184700,80071577,209,209,209,209,0
|
|
20241023,184600,80071577,209,209,209,209,0
|
|
20241023,184500,80071577,209,209,209,209,0
|
|
20241023,184400,80071577,209,209,209,209,0
|
|
20241023,184300,80071577,209,209,209,209,0
|
|
20241023,184200,80071577,209,209,209,209,0
|
|
20241023,184100,80071577,209,209,209,209,0
|
|
20241023,184000,80071577,209,209,209,209,0
|
|
20241023,183900,80071577,209,209,209,209,0
|
|
20241023,183800,80071577,209,209,209,209,0
|
|
20241023,183700,80071577,209,209,209,209,0
|
|
20241023,183600,80071577,209,209,209,209,0
|
|
20241023,183500,80071577,209,209,209,209,0
|
|
20241023,183400,80071577,209,209,209,209,0
|
|
20241023,183300,80071577,209,209,209,209,0
|
|
20241023,183200,80071577,209,209,209,209,0
|
|
20241023,183100,80071577,209,209,209,209,0
|
|
20241023,183000,80071577,209,209,209,209,0
|
|
20241023,182900,80071577,209,209,209,209,0
|
|
20241023,182800,80071577,209,209,209,209,0
|
|
20241023,182700,80071577,209,209,209,209,0
|
|
20241023,182600,80071577,209,209,209,209,0
|
|
20241023,182500,80071577,209,209,209,209,0
|
|
20241023,182400,80071577,209,209,209,209,10032
|
|
20241023,182300,80071577,209,209,209,209,0
|
|
20241023,182200,80071577,209,209,209,209,0
|
|
20241023,182100,80071577,209,209,209,209,0
|
|
20241023,182000,80071577,209,209,209,209,0
|
|
20241023,181900,80071577,209,209,209,209,0
|
|
20241023,181800,80071577,209,209,209,209,0
|
|
20241023,181700,80071577,209,209,209,209,0
|
|
20241023,181600,80071577,209,209,209,209,0
|
|
20241023,181500,80071577,209,209,209,209,0
|
|
20241023,181400,80071577,209,209,209,209,0
|
|
20241023,181300,80071577,209,209,209,209,0
|
|
20241023,181200,80071577,209,209,209,209,0
|
|
20241023,181100,80071577,209,209,209,209,0
|
|
20241023,181000,80071577,209,209,209,209,0
|
|
20241023,180900,80071577,209,209,209,209,0
|
|
20241023,180800,80071577,209,209,209,209,0
|
|
20241023,180700,80071577,209,209,209,209,0
|
|
20241023,180600,80071577,209,209,209,209,0
|
|
20241023,180500,80071577,209,209,209,209,0
|
|
20241023,180400,80071577,209,209,209,209,0
|
|
20241023,180300,80071577,209,209,209,209,0
|
|
20241023,180200,80071577,209,209,209,209,0
|
|
20241023,180100,80071577,209,209,209,209,0
|
|
20241023,180000,80071577,209,209,209,209,0
|
|
20241023,175900,80071577,209,209,209,209,0
|
|
20241023,175800,80071577,209,209,209,209,0
|
|
20241023,175700,80071577,209,209,209,209,0
|
|
20241023,175600,80071577,209,209,209,209,0
|
|
20241023,175500,80071577,209,209,209,209,0
|
|
20241023,175400,80071577,209,209,209,209,10032
|
|
20241023,175300,80071577,209,209,209,209,0
|
|
20241023,175200,80071577,209,209,209,209,0
|
|
20241023,175100,80071577,209,209,209,209,0
|
|
20241023,175000,80071577,209,209,209,209,0
|
|
20241023,174900,80071577,209,209,209,209,0
|
|
20241023,174800,80071577,209,209,209,209,0
|
|
20241023,174700,80071577,209,209,209,209,0
|
|
20241023,174600,80071577,209,209,209,209,0
|
|
20241023,174500,80071577,209,209,209,209,0
|
|
20241023,174400,80071577,209,209,209,209,0
|
|
20241023,174300,80071577,209,209,209,209,0
|
|
20241023,174200,80071577,209,209,209,209,0
|
|
20241023,174100,80071577,209,209,209,209,0
|
|
20241023,174000,80071577,209,209,209,209,0
|
|
20241023,173900,80071577,209,209,209,209,0
|
|
20241023,173800,80071577,209,209,209,209,0
|
|
20241023,173700,80071577,209,209,209,209,0
|
|
20241023,173600,80071577,209,209,209,209,0
|
|
20241023,173500,80071577,209,209,209,209,0
|
|
20241023,173400,80071577,209,209,209,209,0
|
|
20241023,173300,80071577,209,209,209,209,0
|
|
20241023,173200,80071577,209,209,209,209,0
|
|
20241023,173100,80071577,209,209,209,209,0
|
|
20241023,173000,80071577,209,209,209,209,0
|
|
20241023,172900,80071577,209,209,209,209,0
|
|
20241023,172800,80071577,209,209,209,209,0
|
|
20241023,172700,80071577,209,209,209,209,0
|
|
20241023,172600,80071577,209,209,209,209,0
|
|
20241023,172500,80071577,209,209,209,209,0
|
|
20241023,172400,80071577,209,209,209,209,10032
|
|
20241023,172300,80071577,209,209,209,209,0
|
|
20241023,172200,80071577,209,209,209,209,0
|
|
20241023,172100,80071577,209,209,209,209,0
|
|
20241023,172000,80071577,209,209,209,209,0
|
|
20241023,171900,80071577,209,209,209,209,0
|
|
20241023,171800,80071577,209,209,209,209,0
|
|
20241023,171700,80071577,209,209,209,209,0
|
|
20241023,171600,80071577,209,209,209,209,0
|
|
20241023,171500,80071577,209,209,209,209,0
|
|
20241023,171400,80071577,209,209,209,209,0
|
|
20241023,171300,80071577,209,209,209,209,0
|
|
20241023,171200,80071577,209,209,209,209,0
|
|
20241023,171100,80071577,209,209,209,209,0
|
|
20241023,171000,80071577,209,209,209,209,0
|
|
20241023,170900,80071577,209,209,209,209,0
|
|
20241023,170800,80071577,209,209,209,209,0
|
|
20241023,170700,80071577,209,209,209,209,0
|
|
20241023,170600,80071577,209,209,209,209,0
|
|
20241023,170500,80071577,209,209,209,209,0
|
|
20241023,170400,80071577,209,209,209,209,0
|
|
20241023,170300,80071577,209,209,209,209,0
|
|
20241023,170200,80071577,209,209,209,209,0
|
|
20241023,170100,80071577,209,209,209,209,0
|
|
20241023,170000,80071577,209,209,209,209,0
|
|
20241023,165900,80071577,209,209,209,209,0
|
|
20241023,165800,80071577,209,209,209,209,0
|
|
20241023,165700,80071577,209,209,209,209,0
|
|
20241023,165600,80071577,209,209,209,209,0
|
|
20241023,165500,80071577,209,209,209,209,0
|
|
20241023,165400,80071577,209,209,209,209,10032
|
|
20241023,165300,80071577,209,209,209,209,0
|
|
20241023,165200,80071577,209,209,209,209,0
|
|
20241023,165100,80071577,209,209,209,209,0
|
|
20241023,165000,80071577,209,209,209,209,0
|
|
20241023,164900,80071577,209,209,209,209,0
|
|
20241023,164800,80071577,209,209,209,209,0
|
|
20241023,164700,80071577,209,209,209,209,0
|
|
20241023,164600,80071577,209,209,209,209,0
|
|
20241023,164500,80071577,209,209,209,209,0
|
|
20241023,164400,80071577,209,209,209,209,0
|
|
20241023,164300,80071577,209,209,209,209,0
|
|
20241023,164200,80071577,209,209,209,209,0
|
|
20241023,164100,80071577,209,209,209,209,0
|
|
20241023,164000,80071577,209,209,209,209,0
|
|
20241023,163900,80071577,209,209,209,209,0
|
|
20241023,163800,80071577,209,209,209,209,0
|
|
20241023,163700,80071577,209,209,209,209,0
|
|
20241023,163600,80071577,209,209,209,209,0
|
|
20241023,163500,80071577,209,209,209,209,0
|
|
20241023,163400,80071577,209,209,209,209,0
|
|
20241023,163300,80071577,209,209,209,209,0
|
|
20241023,163200,80071577,209,209,209,209,0
|
|
20241023,163100,80071577,209,209,209,209,0
|
|
20241023,163000,80071577,209,209,209,209,0
|
|
20241023,162900,80071577,209,209,209,209,0
|
|
20241023,162800,80071577,209,209,209,209,0
|
|
20241023,162700,80071577,209,209,209,209,0
|
|
20241023,162600,80071577,209,209,209,209,0
|
|
20241023,162500,80071577,209,209,209,209,0
|
|
20241023,162400,80071577,209,209,209,209,10032
|
|
20241023,162300,80071577,209,209,209,209,0
|
|
20241023,162200,80071577,209,209,209,209,0
|
|
20241023,162100,80071577,209,209,209,209,0
|
|
20241023,162000,80071577,209,209,209,209,0
|
|
20241023,161900,80071577,209,209,209,209,0
|
|
20241023,161800,80071577,209,209,209,209,0
|
|
20241023,161700,80071577,209,209,209,209,0
|
|
20241023,161600,80071577,209,209,209,209,0
|
|
20241023,161500,80071577,209,209,209,209,0
|
|
20241023,161400,80071577,209,209,209,209,0
|
|
20241023,161300,80071577,209,209,209,209,0
|
|
20241023,161200,80071577,209,209,209,209,0
|
|
20241023,161100,80071577,209,209,209,209,0
|
|
20241023,161000,80071577,209,209,209,209,0
|
|
20241023,160900,80071577,209,209,209,209,0
|
|
20241023,160800,80071577,209,209,209,209,0
|
|
20241023,160700,80071577,209,209,209,209,0
|
|
20241023,160600,80071577,209,209,209,209,0
|
|
20241023,160500,80071577,209,209,209,209,0
|
|
20241023,160400,80071577,209,209,209,209,0
|
|
20241023,160300,80071577,209,209,209,209,0
|
|
20241023,160200,80071577,209,209,209,209,0
|
|
20241023,160100,80071577,209,209,209,209,0
|
|
20241023,160000,80071577,209,209,209,209,0
|
|
20241023,155900,80071577,209,209,209,209,0
|
|
20241023,155800,80071577,209,209,209,209,0
|
|
20241023,155700,80071577,209,209,209,209,0
|
|
20241023,155600,80071577,209,209,209,209,0
|
|
20241023,155500,80071577,209,209,209,209,0
|
|
20241023,155400,80071577,209,209,209,209,10032
|
|
20241023,155300,80071577,209,209,209,209,0
|
|
20241023,155200,80071577,209,209,209,209,0
|
|
20241023,155100,80071577,209,209,209,209,0
|
|
20241023,155000,80071577,209,209,209,209,0
|
|
20241023,154900,80071577,209,209,209,209,0
|
|
20241023,154800,80071577,209,209,209,209,0
|
|
20241023,154700,80071577,209,209,209,209,0
|
|
20241023,154600,80071577,209,209,209,209,0
|
|
20241023,154500,80071577,209,209,209,209,0
|
|
20241023,154400,80071577,209,209,209,209,0
|
|
20241023,154300,80071577,209,209,209,209,0
|
|
20241023,154200,80071577,209,209,209,209,0
|
|
20241023,154100,80071577,209,209,209,209,0
|
|
20241023,154000,80071577,209,209,209,209,0
|
|
20241023,153900,80071577,209,209,209,209,0
|
|
20241023,153800,80071577,209,209,209,209,0
|
|
20241023,153700,80071577,209,209,209,209,0
|
|
20241023,153600,80071577,209,209,209,209,0
|
|
20241023,153500,80071577,209,209,209,209,0
|
|
20241023,153400,80071577,209,209,209,209,0
|
|
20241023,153300,80071577,209,209,209,209,0
|
|
20241023,153200,80071577,209,209,209,209,0
|
|
20241023,153100,80071577,209,209,209,209,0
|
|
20241023,153000,80071577,209,209,209,209,10032
|
|
20241023,152900,77974889,209,209,209,209,0
|
|
20241023,152800,77974889,209,209,209,209,0
|
|
20241023,152700,77974889,209,209,209,209,0
|
|
20241023,152600,77974889,209,209,209,209,0
|
|
20241023,152500,77974889,209,209,209,209,0
|
|
20241023,152400,77974889,209,209,209,209,0
|
|
20241023,152300,77974889,209,209,209,209,0
|
|
20241023,152200,77974889,209,209,209,209,0
|
|
20241023,152100,77974889,209,209,209,209,0
|
|
20241023,152000,77974889,209,209,209,209,0
|
|
20241023,151900,77974889,209,209,209,209,0
|
|
20241023,151800,77974889,209,209,209,209,0
|
|
20241023,151700,77974889,209,208,209,208,1834
|
|
20241023,151600,77593412,209,209,209,209,0
|
|
20241023,151500,77593412,209,209,209,209,1
|
|
20241023,151400,77593203,209,209,209,209,100
|
|
20241023,151300,77572303,209,209,209,209,0
|
|
20241023,151200,77572303,209,209,209,209,0
|
|
20241023,151100,77572303,209,209,209,209,23
|
|
20241023,151000,77567496,208,208,208,208,345
|
|
20241023,150900,77495736,209,209,209,209,0
|
|
20241023,150800,77495736,209,209,209,209,1
|
|
20241023,150700,77495527,209,208,209,208,22
|
|
20241023,150600,77490935,209,209,209,209,462
|
|
20241023,150500,77394377,209,209,209,209,0
|
|
20241023,150400,77394377,209,209,209,209,0
|
|
20241023,150300,77394377,209,209,209,209,0
|
|
20241023,150200,77394377,209,209,209,209,2341
|
|
20241023,150100,76905108,209,209,209,209,26
|
|
20241023,150000,76899674,209,209,209,209,0
|
|
20241023,145900,76899674,209,209,209,209,8
|
|
20241023,145800,76898002,209,209,209,209,0
|
|
20241023,145700,76898002,209,209,209,209,4
|
|
20241023,145600,76897166,209,209,209,209,9
|
|
20241023,145500,76895285,209,209,209,209,0
|
|
20241023,145400,76895285,209,209,209,209,0
|
|
20241023,145300,76895285,209,209,209,209,1
|
|
20241023,145200,76895076,209,209,209,209,2000
|
|
20241023,145100,76477076,209,209,209,209,101
|
|
20241023,145000,76455967,208,208,208,208,301
|
|
20241023,144900,76393359,209,209,209,209,1
|
|
20241023,144800,76393150,208,208,208,208,0
|
|
20241023,144700,76393150,208,208,208,208,0
|
|
20241023,144600,76393150,208,208,208,208,0
|
|
20241023,144500,76393150,208,208,208,208,1
|
|
20241023,144400,76392942,208,208,208,208,0
|
|
20241023,144300,76392942,208,208,208,208,3301
|
|
20241023,144200,75706334,208,208,208,208,200
|
|
20241023,144100,75664734,208,208,208,208,3
|
|
20241023,144000,75664110,209,209,209,209,1
|
|
20241023,143900,75663901,209,209,209,209,2239
|
|
20241023,143800,75195950,209,209,209,209,500
|
|
20241023,143700,75091450,209,209,209,209,0
|
|
20241023,143600,75091450,209,209,209,209,54
|
|
20241023,143500,75080164,210,210,210,210,0
|
|
20241023,143400,75080164,210,210,210,210,48
|
|
20241023,143300,75070084,210,210,210,210,1
|
|
20241023,143200,75069874,210,210,210,210,92
|
|
20241023,143100,75050554,209,208,209,208,18876
|
|
20241023,143000,71109959,208,208,208,208,11
|
|
20241023,142900,71107671,208,208,208,208,0
|
|
20241023,142800,71107671,208,208,208,208,0
|
|
20241023,142700,71107671,208,208,208,208,0
|
|
20241023,142600,71107671,208,207,208,207,8586
|
|
20241023,142500,69325226,208,208,208,208,0
|
|
20241023,142400,69325226,208,208,208,208,0
|
|
20241023,142300,69325226,208,208,208,208,0
|
|
20241023,142200,69325226,208,208,208,208,0
|
|
20241023,142100,69325226,208,208,208,208,10
|
|
20241023,142000,69323146,208,207,208,207,6
|
|
20241023,141900,69321899,208,208,208,208,1
|
|
20241023,141800,69321691,208,208,208,208,1
|
|
20241023,141700,69321483,207,207,207,207,0
|
|
20241023,141600,69321483,207,207,207,207,0
|
|
20241023,141500,69321483,207,207,207,207,0
|
|
20241023,141400,69321483,207,207,207,207,1
|
|
20241023,141300,69321276,207,207,207,207,0
|
|
20241023,141200,69321276,207,207,207,207,0
|
|
20241023,141100,69321276,207,208,208,207,11092
|
|
20241023,141000,67014141,207,207,207,207,0
|
|
20241023,140900,67014141,207,207,207,207,3201
|
|
20241023,140800,66351534,207,207,207,207,0
|
|
20241023,140700,66351534,207,207,207,207,98
|
|
20241023,140600,66331248,208,208,208,208,1
|
|
20241023,140500,66331040,208,208,208,208,0
|
|
20241023,140400,66331040,208,208,208,208,501
|
|
20241023,140300,66226832,208,208,208,208,207
|
|
20241023,140200,66183776,208,208,208,208,0
|
|
20241023,140100,66183776,208,208,208,208,310
|
|
20241023,140000,66119296,208,208,208,208,516
|
|
20241023,135900,66011968,208,208,208,208,1
|
|
20241023,135800,66011760,209,209,209,209,0
|
|
20241023,135700,66011760,209,209,209,209,1
|
|
20241023,135600,66011551,208,209,209,208,2
|
|
20241023,135500,66011134,209,209,209,208,161
|
|
20241023,135400,65977522,209,209,209,209,0
|
|
20241023,135300,65977522,209,209,209,209,10
|
|
20241023,135200,65975432,209,209,209,209,1
|
|
20241023,135100,65975223,207,206,207,206,20004
|
|
20241023,135000,61840396,207,207,207,207,0
|
|
20241023,134900,61840396,207,207,207,207,0
|
|
20241023,134800,61840396,207,208,208,207,1942
|
|
20241023,134700,61438276,207,209,209,207,4001
|
|
20241023,134600,60610057,206,209,209,206,8153
|
|
20241023,134500,58925254,209,209,209,209,0
|
|
20241023,134400,58925254,209,209,209,209,0
|
|
20241023,134300,58925254,209,209,209,209,1
|
|
20241023,134200,58925045,209,208,209,208,19990
|
|
20241023,134100,54764523,208,208,208,208,3
|
|
20241023,134000,54763899,208,208,208,208,0
|
|
20241023,133900,54763899,208,208,208,208,0
|
|
20241023,133800,54763899,208,208,208,208,0
|
|
20241023,133700,54763899,208,208,208,208,0
|
|
20241023,133600,54763899,208,208,208,208,500
|
|
20241023,133500,54659899,208,208,208,208,0
|
|
20241023,133400,54659899,208,208,208,208,0
|
|
20241023,133300,54659899,208,208,208,208,0
|
|
20241023,133200,54659899,208,208,208,208,0
|
|
20241023,133100,54659899,208,208,208,208,0
|
|
20241023,133000,54659899,208,208,208,208,0
|
|
20241023,132900,54659899,208,208,208,208,1
|
|
20241023,132800,54659691,208,208,208,208,0
|
|
20241023,132700,54659691,208,208,208,208,0
|
|
20241023,132600,54659691,208,208,208,208,1
|
|
20241023,132500,54659483,207,207,207,207,16706
|
|
20241023,132400,51201341,205,206,206,205,10000
|
|
20241023,132300,49150458,207,207,207,207,32
|
|
20241023,132200,49143834,207,207,207,207,97
|
|
20241023,132100,49123755,207,207,207,207,0
|
|
20241023,132000,49123755,207,207,207,207,0
|
|
20241023,131900,49123755,207,207,207,207,0
|
|
20241023,131800,49123755,207,207,207,207,0
|
|
20241023,131700,49123755,207,207,207,207,1
|
|
20241023,131600,49123548,207,207,207,207,0
|
|
20241023,131500,49123548,207,207,207,207,0
|
|
20241023,131400,49123548,207,207,207,207,0
|
|
20241023,131300,49123548,207,207,207,207,200
|
|
20241023,131200,49082148,207,207,207,207,0
|
|
20241023,131100,49082148,207,207,207,207,0
|
|
20241023,131000,49082148,207,207,207,207,0
|
|
20241023,130900,49082148,207,206,207,206,2
|
|
20241023,130800,49081735,207,206,207,206,2
|
|
20241023,130700,49081322,207,207,207,207,9
|
|
20241023,130600,49079459,207,207,207,207,2
|
|
20241023,130500,49079045,206,206,206,206,0
|
|
20241023,130400,49079045,206,206,206,206,22
|
|
20241023,130300,49074513,206,206,206,206,1
|
|
20241023,130200,49074307,207,207,207,207,0
|
|
20241023,130100,49074307,207,207,207,207,5
|
|
20241023,130000,49073272,207,206,207,206,2513
|
|
20241023,125900,48555593,206,206,206,206,2500
|
|
20241023,125800,48040593,206,206,206,206,0
|
|
20241023,125700,48040593,206,206,206,206,1000
|
|
20241023,125600,47834593,206,206,206,206,11732
|
|
20241023,125500,45417801,207,207,207,207,1
|
|
20241023,125400,45417594,207,207,207,207,0
|
|
20241023,125300,45417594,207,207,207,206,228
|
|
20241023,125200,45370399,206,206,206,206,1101
|
|
20241023,125100,45143593,206,206,206,206,19329
|
|
20241023,125000,41161819,205,205,205,205,0
|
|
20241023,124900,41161819,205,205,205,205,1
|
|
20241023,124800,41161614,206,206,206,206,1
|
|
20241023,124700,41161408,205,205,205,205,2
|
|
20241023,124600,41160998,206,206,206,206,136
|
|
20241023,124500,41132982,206,206,206,206,0
|
|
20241023,124400,41132982,206,206,206,206,1
|
|
20241023,124300,41132776,206,206,206,206,3
|
|
20241023,124200,41132158,205,205,205,205,0
|
|
20241023,124100,41132158,205,206,206,205,302
|
|
20241023,124000,41070247,205,205,205,205,0
|
|
20241023,123900,41070247,205,205,205,205,0
|
|
20241023,123800,41070247,205,206,206,205,8
|
|
20241023,123700,41068600,206,206,206,206,1
|
|
20241023,123600,41068394,205,205,205,205,11
|
|
20241023,123500,41066139,206,206,206,206,0
|
|
20241023,123400,41066139,206,206,206,206,0
|
|
20241023,123300,41066139,206,205,206,205,5
|
|
20241023,123200,41065110,206,205,206,205,372
|
|
20241023,123100,40988849,206,206,206,206,0
|
|
20241023,123000,40988849,206,206,206,206,0
|
|
20241023,122900,40988849,206,206,206,206,0
|
|
20241023,122800,40988849,206,206,206,206,0
|
|
20241023,122700,40988849,206,206,206,206,0
|
|
20241023,122600,40988849,206,206,206,206,19
|
|
20241023,122500,40984935,206,206,206,206,0
|
|
20241023,122400,40984935,206,206,206,206,51
|
|
20241023,122300,40974429,206,206,206,206,47
|
|
20241023,122200,40964747,206,206,206,206,40
|
|
20241023,122100,40956507,206,206,206,206,0
|
|
20241023,122000,40956507,206,206,206,206,0
|
|
20241023,121900,40956507,206,206,206,206,15
|
|
20241023,121800,40953417,206,206,206,206,1
|
|
20241023,121700,40953211,206,206,206,206,50
|
|
20241023,121600,40942911,206,206,206,206,800
|
|
20241023,121500,40778111,206,206,206,206,0
|
|
20241023,121400,40778111,206,206,206,206,25
|
|
20241023,121300,40772961,205,205,205,205,0
|
|
20241023,121200,40772961,205,205,205,205,0
|
|
20241023,121100,40772961,205,205,205,205,0
|
|
20241023,121000,40772961,205,205,205,205,0
|
|
20241023,120900,40772961,205,205,205,205,0
|
|
20241023,120800,40772961,205,205,205,205,15
|
|
20241023,120700,40769886,206,206,206,206,2
|
|
20241023,120600,40769474,206,206,206,206,0
|
|
20241023,120500,40769474,206,206,206,206,0
|
|
20241023,120400,40769474,206,206,206,206,4
|
|
20241023,120300,40768650,206,206,206,206,2
|
|
20241023,120200,40768238,206,206,206,206,0
|
|
20241023,120100,40768238,206,205,206,205,15
|
|
20241023,120000,40765161,206,206,206,206,0
|
|
20241023,115900,40765161,206,206,206,206,0
|
|
20241023,115800,40765161,206,206,206,206,2001
|
|
20241023,115700,40352955,206,206,206,206,2260
|
|
20241023,115600,39887395,206,206,206,206,4
|
|
20241023,115500,39886571,206,206,206,206,0
|
|
20241023,115400,39886571,206,206,206,206,2
|
|
20241023,115300,39886159,206,206,206,206,0
|
|
20241023,115200,39886159,206,206,206,206,1
|
|
20241023,115100,39885953,205,205,205,205,4245
|
|
20241023,115000,39015728,206,206,206,206,0
|
|
20241023,114900,39015728,206,206,206,206,0
|
|
20241023,114800,39015728,206,206,206,206,20
|
|
20241023,114700,39011608,206,206,206,206,360
|
|
20241023,114600,38937448,206,206,206,206,345
|
|
20241023,114500,38866378,206,206,206,206,0
|
|
20241023,114400,38866378,206,206,206,206,1011
|
|
20241023,114300,38658112,206,206,206,206,3
|
|
20241023,114200,38657494,206,206,206,206,26
|
|
20241023,114100,38652138,206,206,206,206,113
|
|
20241023,114000,38628860,205,205,205,205,0
|
|
20241023,113900,38628860,205,205,205,205,12
|
|
20241023,113800,38626400,205,205,205,205,0
|
|
20241023,113700,38626400,205,205,205,205,1
|
|
20241023,113600,38626195,206,206,206,206,20
|
|
20241023,113500,38622075,206,206,206,206,0
|
|
20241023,113400,38622075,206,206,206,206,1
|
|
20241023,113300,38621869,206,206,206,206,10
|
|
20241023,113200,38619809,206,206,206,206,0
|
|
20241023,113100,38619809,206,206,206,206,0
|
|
20241023,113000,38619809,206,206,206,206,0
|
|
20241023,112900,38619809,206,206,206,206,9
|
|
20241023,112800,38617955,205,205,205,205,0
|
|
20241023,112700,38617955,205,205,205,205,2
|
|
20241023,112600,38617545,206,206,206,206,0
|
|
20241023,112500,38617545,206,206,206,206,7
|
|
20241023,112400,38616103,206,206,206,206,12
|
|
20241023,112300,38613631,206,206,206,206,1
|
|
20241023,112200,38613425,206,206,206,206,0
|
|
20241023,112100,38613425,206,206,206,206,0
|
|
20241023,112000,38613425,206,206,206,206,0
|
|
20241023,111900,38613425,206,206,206,206,0
|
|
20241023,111800,38613425,206,206,206,206,3
|
|
20241023,111700,38612807,206,206,206,206,8
|
|
20241023,111600,38611159,205,205,205,205,0
|
|
20241023,111500,38611159,205,205,205,205,180
|
|
20241023,111400,38574259,205,204,205,204,9299
|
|
20241023,111300,36670964,204,204,204,204,0
|
|
20241023,111200,36670964,204,204,204,204,0
|
|
20241023,111100,36670964,204,204,204,204,200
|
|
20241023,111000,36630164,204,204,204,204,0
|
|
20241023,110900,36630164,204,204,204,204,0
|
|
20241023,110800,36630164,204,204,204,204,0
|
|
20241023,110700,36630164,204,205,205,204,12
|
|
20241023,110600,36627705,205,205,205,205,10
|
|
20241023,110500,36625655,205,204,205,204,2
|
|
20241023,110400,36625246,205,205,205,205,87
|
|
20241023,110300,36607411,205,205,205,205,5634
|
|
20241023,110200,35452441,205,205,205,205,2825
|
|
20241023,110100,34873316,205,205,205,205,8146
|
|
20241023,110000,33203386,205,205,205,205,1
|
|
20241023,105900,33203181,204,204,204,204,0
|
|
20241023,105800,33203181,204,204,204,204,0
|
|
20241023,105700,33203181,204,205,205,204,2
|
|
20241023,105600,33202772,204,204,204,204,2
|
|
20241023,105500,33202364,205,205,205,205,1
|
|
20241023,105400,33202159,205,205,205,205,1
|
|
20241023,105300,33201954,203,203,203,203,0
|
|
20241023,105200,33201954,203,203,203,203,0
|
|
20241023,105100,33201954,203,203,203,203,170
|
|
20241023,105000,33167444,203,203,203,203,0
|
|
20241023,104900,33167444,203,203,203,203,0
|
|
20241023,104800,33167444,203,203,203,203,0
|
|
20241023,104700,33167444,203,203,203,203,50
|
|
20241023,104600,33157294,203,203,203,203,0
|
|
20241023,104500,33157294,203,203,203,203,0
|
|
20241023,104400,33157294,203,203,203,203,0
|
|
20241023,104300,33157294,203,203,203,203,0
|
|
20241023,104200,33157294,203,203,203,203,100
|
|
20241023,104100,33136994,205,205,205,205,0
|
|
20241023,104000,33136994,205,205,205,205,12
|
|
20241023,103900,33134534,202,204,204,202,5666
|
|
20241023,103800,31985283,204,202,204,202,13655
|
|
20241023,103700,29205611,202,202,202,202,1571
|
|
20241023,103600,28888269,203,203,203,203,9
|
|
20241023,103500,28886442,202,203,203,202,9612
|
|
20241023,103400,26939895,204,204,204,204,42
|
|
20241023,103300,26931327,204,204,204,204,0
|
|
20241023,103200,26931327,204,204,204,204,0
|
|
20241023,103100,26931327,204,203,204,203,2
|
|
20241023,103000,26930920,203,203,203,203,0
|
|
20241023,102900,26930920,203,203,203,203,280
|
|
20241023,102800,26874080,203,203,203,203,1552
|
|
20241023,102700,26559024,203,203,203,203,219
|
|
20241023,102600,26514567,203,203,203,203,17
|
|
20241023,102500,26511116,202,203,203,202,1438
|
|
20241023,102400,26220402,202,204,204,202,42321
|
|
20241023,102300,17628732,204,204,204,204,5
|
|
20241023,102200,17627712,204,204,204,204,5295
|
|
20241023,102100,16547532,205,205,205,205,742
|
|
20241023,102000,16395422,205,205,205,205,200
|
|
20241023,101900,16354422,205,205,205,205,420
|
|
20241023,101800,16268322,205,205,205,205,300
|
|
20241023,101700,16206822,205,206,206,204,17252
|
|
20241023,101600,12671664,206,206,206,206,1
|
|
20241023,101500,12671458,206,206,206,206,16
|
|
20241023,101400,12668162,206,206,206,206,3880
|
|
20241023,101300,11868882,207,207,207,207,0
|
|
20241023,101200,11868882,207,207,207,207,1
|
|
20241023,101100,11868675,207,207,207,207,489
|
|
20241023,101000,11767452,207,207,207,207,257
|
|
20241023,100900,11714253,207,207,207,207,1
|
|
20241023,100800,11714046,206,206,206,206,0
|
|
20241023,100700,11714046,206,207,207,206,143
|
|
20241023,100600,11684586,207,206,207,206,11
|
|
20241023,100500,11682310,207,207,207,207,9
|
|
20241023,100400,11680447,207,207,207,207,1051
|
|
20241023,100300,11462890,207,207,207,207,7
|
|
20241023,100200,11461441,207,206,207,206,1813
|
|
20241023,100100,11087951,206,206,206,206,387
|
|
20241023,100000,11008229,207,207,207,207,29
|
|
20241023,095900,11002226,207,207,207,206,5
|
|
20241023,095800,11001192,207,207,207,207,0
|
|
20241023,095700,11001192,207,207,207,207,0
|
|
20241023,095600,11001192,207,206,207,206,9
|
|
20241023,095500,10999337,206,206,206,206,200
|
|
20241023,095400,10958137,207,207,207,207,0
|
|
20241023,095300,10958137,207,207,207,207,1
|
|
20241023,095200,10957930,207,207,207,207,10
|
|
20241023,095100,10955860,207,207,207,207,201
|
|
20241023,095000,10914253,207,207,207,207,200
|
|
20241023,094900,10872853,207,207,207,207,17
|
|
20241023,094800,10869334,206,206,206,206,0
|
|
20241023,094700,10869334,206,206,206,206,229
|
|
20241023,094600,10822160,206,206,206,206,100
|
|
20241023,094500,10801560,205,206,206,205,122
|
|
20241023,094400,10776429,206,206,206,206,0
|
|
20241023,094300,10776429,206,206,206,205,30
|
|
20241023,094200,10770250,206,207,207,206,105
|
|
20241023,094100,10748532,207,207,207,206,202
|
|
20241023,094000,10706719,206,206,206,206,0
|
|
20241023,093900,10706719,206,207,208,205,15002
|
|
20241023,093800,7625146,208,208,208,208,5
|
|
20241023,093700,7624106,208,207,208,207,1579
|
|
20241023,093600,7297238,207,207,207,207,0
|
|
20241023,093500,7297238,207,207,207,207,2
|
|
20241023,093400,7296824,207,207,207,207,1590
|
|
20241023,093300,6967694,207,206,207,206,994
|
|
20241023,093200,6762654,205,205,205,205,0
|
|
20241023,093100,6762654,205,206,206,205,601
|
|
20241023,093000,6638849,206,206,206,206,504
|
|
20241023,092900,6535025,206,206,206,206,712
|
|
20241023,092800,6388353,206,206,206,205,102
|
|
20241023,092700,6367342,205,206,206,205,2
|
|
20241023,092600,6366931,205,205,205,205,5050
|
|
20241023,092500,5331681,205,205,205,205,883
|
|
20241023,092400,5150666,205,205,205,205,176
|
|
20241023,092300,5114586,204,204,204,204,844
|
|
20241023,092200,4942410,204,204,204,204,1
|
|
20241023,092100,4942206,204,205,205,204,10738
|
|
20241023,092000,2751146,205,205,205,205,69
|
|
20241023,091900,2737001,205,205,205,205,4
|
|
20241023,091800,2736181,204,204,204,204,0
|
|
20241023,091700,2736181,204,204,204,204,0
|
|
20241023,091600,2736181,204,204,204,204,0
|
|
20241023,091500,2736181,204,204,204,204,0
|
|
20241023,091400,2736181,204,204,205,204,514
|
|
20241023,091300,2631324,205,205,205,205,1549
|
|
20241023,091200,2313779,205,205,205,205,1138
|
|
20241023,091100,2080489,205,205,205,205,1
|
|
20241023,091000,2080284,206,206,206,206,1
|
|
20241023,090900,2080078,206,206,206,206,1
|
|
20241023,090800,2079872,206,205,206,205,10
|
|
20241023,090700,2077813,204,208,208,204,8450
|
|
20241023,090600,348448,208,208,208,208,8
|
|
20241023,090500,346784,207,208,208,207,4
|
|
20241023,090400,345953,208,208,208,208,1
|
|
20241023,090300,345745,207,207,207,207,2
|
|
20241023,090200,345331,207,207,207,207,157
|
|
20241023,090100,312832,208,208,208,208,1001
|
|
20241023,090000,104624,208,208,208,208,503
|