626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192300,79514874,202,202,202,202,32
|
|
20241028,192200,79514874,202,202,202,202,0
|
|
20241028,192100,79514874,202,202,202,202,0
|
|
20241028,192000,79514874,202,202,202,202,0
|
|
20241028,191900,79514874,202,202,202,202,0
|
|
20241028,191800,79514874,202,202,202,202,0
|
|
20241028,191700,79514874,202,202,202,202,0
|
|
20241028,191600,79514874,202,202,202,202,0
|
|
20241028,191500,79514874,202,202,202,202,0
|
|
20241028,191400,79514874,202,202,202,202,0
|
|
20241028,191300,79514874,202,202,202,202,0
|
|
20241028,191200,79514874,202,202,202,202,0
|
|
20241028,191100,79514874,202,202,202,202,0
|
|
20241028,191000,79514874,202,202,202,202,0
|
|
20241028,190900,79514874,202,202,202,202,0
|
|
20241028,190800,79514874,202,202,202,202,0
|
|
20241028,190700,79514874,202,202,202,202,0
|
|
20241028,190600,79514874,202,202,202,202,0
|
|
20241028,190500,79514874,202,202,202,202,0
|
|
20241028,190400,79514874,202,202,202,202,0
|
|
20241028,190300,79514874,202,202,202,202,0
|
|
20241028,190200,79514874,202,202,202,202,0
|
|
20241028,190100,79514874,202,202,202,202,0
|
|
20241028,190000,79514874,202,202,202,202,0
|
|
20241028,185900,79514874,202,202,202,202,0
|
|
20241028,185800,79514874,202,202,202,202,0
|
|
20241028,185700,79514874,202,202,202,202,0
|
|
20241028,185600,79514874,202,202,202,202,0
|
|
20241028,185500,79514874,202,202,202,202,0
|
|
20241028,185400,79514874,202,202,202,202,0
|
|
20241028,185300,79514874,202,202,202,202,32
|
|
20241028,185200,79514874,202,202,202,202,0
|
|
20241028,185100,79514874,202,202,202,202,0
|
|
20241028,185000,79514874,202,202,202,202,0
|
|
20241028,184900,79514874,202,202,202,202,0
|
|
20241028,184800,79514874,202,202,202,202,0
|
|
20241028,184700,79514874,202,202,202,202,0
|
|
20241028,184600,79514874,202,202,202,202,0
|
|
20241028,184500,79514874,202,202,202,202,0
|
|
20241028,184400,79514874,202,202,202,202,0
|
|
20241028,184300,79514874,202,202,202,202,0
|
|
20241028,184200,79514874,202,202,202,202,0
|
|
20241028,184100,79514874,202,202,202,202,0
|
|
20241028,184000,79514874,202,202,202,202,0
|
|
20241028,183900,79514874,202,202,202,202,0
|
|
20241028,183800,79514874,202,202,202,202,0
|
|
20241028,183700,79514874,202,202,202,202,0
|
|
20241028,183600,79514874,202,202,202,202,0
|
|
20241028,183500,79514874,202,202,202,202,0
|
|
20241028,183400,79514874,202,202,202,202,0
|
|
20241028,183300,79514874,202,202,202,202,0
|
|
20241028,183200,79514874,202,202,202,202,0
|
|
20241028,183100,79514874,202,202,202,202,0
|
|
20241028,183000,79514874,202,202,202,202,0
|
|
20241028,182900,79514874,202,202,202,202,0
|
|
20241028,182800,79514874,202,202,202,202,0
|
|
20241028,182700,79514874,202,202,202,202,0
|
|
20241028,182600,79514874,202,202,202,202,0
|
|
20241028,182500,79514874,202,202,202,202,0
|
|
20241028,182400,79514874,202,202,202,202,0
|
|
20241028,182300,79514874,202,202,202,202,32
|
|
20241028,182200,79514874,202,202,202,202,0
|
|
20241028,182100,79514874,202,202,202,202,0
|
|
20241028,182000,79514874,202,202,202,202,0
|
|
20241028,181900,79514874,202,202,202,202,0
|
|
20241028,181800,79514874,202,202,202,202,0
|
|
20241028,181700,79514874,202,202,202,202,0
|
|
20241028,181600,79514874,202,202,202,202,0
|
|
20241028,181500,79514874,202,202,202,202,0
|
|
20241028,181400,79514874,202,202,202,202,0
|
|
20241028,181300,79514874,202,202,202,202,0
|
|
20241028,181200,79514874,202,202,202,202,0
|
|
20241028,181100,79514874,202,202,202,202,0
|
|
20241028,181000,79514874,202,202,202,202,0
|
|
20241028,180900,79514874,202,202,202,202,0
|
|
20241028,180800,79514874,202,202,202,202,0
|
|
20241028,180700,79514874,202,202,202,202,0
|
|
20241028,180600,79514874,202,202,202,202,0
|
|
20241028,180500,79514874,202,202,202,202,0
|
|
20241028,180400,79514874,202,202,202,202,0
|
|
20241028,180300,79514874,202,202,202,202,0
|
|
20241028,180200,79514874,202,202,202,202,0
|
|
20241028,180100,79514874,202,202,202,202,0
|
|
20241028,180000,79514874,202,202,202,202,0
|
|
20241028,175900,79514874,202,202,202,202,0
|
|
20241028,175800,79514874,202,202,202,202,0
|
|
20241028,175700,79514874,202,202,202,202,0
|
|
20241028,175600,79514874,202,202,202,202,0
|
|
20241028,175500,79514874,202,202,202,202,0
|
|
20241028,175400,79514874,202,202,202,202,0
|
|
20241028,175300,79514874,202,202,202,202,32
|
|
20241028,175200,79514874,202,202,202,202,0
|
|
20241028,175100,79514874,202,202,202,202,0
|
|
20241028,175000,79514874,202,202,202,202,0
|
|
20241028,174900,79514874,202,202,202,202,0
|
|
20241028,174800,79514874,202,202,202,202,0
|
|
20241028,174700,79514874,202,202,202,202,0
|
|
20241028,174600,79514874,202,202,202,202,0
|
|
20241028,174500,79514874,202,202,202,202,0
|
|
20241028,174400,79514874,202,202,202,202,0
|
|
20241028,174300,79514874,202,202,202,202,0
|
|
20241028,174200,79514874,202,202,202,202,0
|
|
20241028,174100,79514874,202,202,202,202,0
|
|
20241028,174000,79514874,202,202,202,202,0
|
|
20241028,173900,79514874,202,202,202,202,0
|
|
20241028,173800,79514874,202,202,202,202,0
|
|
20241028,173700,79514874,202,202,202,202,0
|
|
20241028,173600,79514874,202,202,202,202,0
|
|
20241028,173500,79514874,202,202,202,202,0
|
|
20241028,173400,79514874,202,202,202,202,0
|
|
20241028,173300,79514874,202,202,202,202,0
|
|
20241028,173200,79514874,202,202,202,202,0
|
|
20241028,173100,79514874,202,202,202,202,0
|
|
20241028,173000,79514874,202,202,202,202,0
|
|
20241028,172900,79514874,202,202,202,202,0
|
|
20241028,172800,79514874,202,202,202,202,0
|
|
20241028,172700,79514874,202,202,202,202,0
|
|
20241028,172600,79514874,202,202,202,202,0
|
|
20241028,172500,79514874,202,202,202,202,0
|
|
20241028,172400,79514874,202,202,202,202,0
|
|
20241028,172300,79514874,202,202,202,202,32
|
|
20241028,172200,79514874,202,202,202,202,0
|
|
20241028,172100,79514874,202,202,202,202,0
|
|
20241028,172000,79514874,202,202,202,202,0
|
|
20241028,171900,79514874,202,202,202,202,0
|
|
20241028,171800,79514874,202,202,202,202,0
|
|
20241028,171700,79514874,202,202,202,202,0
|
|
20241028,171600,79514874,202,202,202,202,0
|
|
20241028,171500,79514874,202,202,202,202,0
|
|
20241028,171400,79514874,202,202,202,202,0
|
|
20241028,171300,79514874,202,202,202,202,0
|
|
20241028,171200,79514874,202,202,202,202,0
|
|
20241028,171100,79514874,202,202,202,202,0
|
|
20241028,171000,79514874,202,202,202,202,0
|
|
20241028,170900,79514874,202,202,202,202,0
|
|
20241028,170800,79514874,202,202,202,202,0
|
|
20241028,170700,79514874,202,202,202,202,0
|
|
20241028,170600,79514874,202,202,202,202,0
|
|
20241028,170500,79514874,202,202,202,202,0
|
|
20241028,170400,79514874,202,202,202,202,0
|
|
20241028,170300,79514874,202,202,202,202,0
|
|
20241028,170200,79514874,202,202,202,202,0
|
|
20241028,170100,79514874,202,202,202,202,0
|
|
20241028,170000,79514874,202,202,202,202,0
|
|
20241028,165900,79514874,202,202,202,202,0
|
|
20241028,165800,79514874,202,202,202,202,0
|
|
20241028,165700,79514874,202,202,202,202,0
|
|
20241028,165600,79514874,202,202,202,202,0
|
|
20241028,165500,79514874,202,202,202,202,0
|
|
20241028,165400,79514874,202,202,202,202,0
|
|
20241028,165300,79514874,202,202,202,202,32
|
|
20241028,165200,79514874,202,202,202,202,0
|
|
20241028,165100,79514874,202,202,202,202,0
|
|
20241028,165000,79514874,202,202,202,202,0
|
|
20241028,164900,79514874,202,202,202,202,0
|
|
20241028,164800,79514874,202,202,202,202,0
|
|
20241028,164700,79514874,202,202,202,202,0
|
|
20241028,164600,79514874,202,202,202,202,0
|
|
20241028,164500,79514874,202,202,202,202,0
|
|
20241028,164400,79514874,202,202,202,202,0
|
|
20241028,164300,79514874,202,202,202,202,0
|
|
20241028,164200,79514874,202,202,202,202,0
|
|
20241028,164100,79514874,202,202,202,202,0
|
|
20241028,164000,79514874,202,202,202,202,0
|
|
20241028,163900,79514874,202,202,202,202,0
|
|
20241028,163800,79514874,202,202,202,202,0
|
|
20241028,163700,79514874,202,202,202,202,0
|
|
20241028,163600,79514874,202,202,202,202,0
|
|
20241028,163500,79514874,202,202,202,202,0
|
|
20241028,163400,79514874,202,202,202,202,0
|
|
20241028,163300,79514874,202,202,202,202,0
|
|
20241028,163200,79514874,202,202,202,202,0
|
|
20241028,163100,79514874,202,202,202,202,0
|
|
20241028,163000,79514874,202,202,202,202,0
|
|
20241028,162900,79514874,202,202,202,202,0
|
|
20241028,162800,79514874,202,202,202,202,0
|
|
20241028,162700,79514874,202,202,202,202,0
|
|
20241028,162600,79514874,202,202,202,202,0
|
|
20241028,162500,79514874,202,202,202,202,0
|
|
20241028,162400,79514874,202,202,202,202,0
|
|
20241028,162300,79514874,202,202,202,202,32
|
|
20241028,162200,79514874,202,202,202,202,0
|
|
20241028,162100,79514874,202,202,202,202,0
|
|
20241028,162000,79514874,202,202,202,202,0
|
|
20241028,161900,79514874,202,202,202,202,0
|
|
20241028,161800,79514874,202,202,202,202,0
|
|
20241028,161700,79514874,202,202,202,202,0
|
|
20241028,161600,79514874,202,202,202,202,0
|
|
20241028,161500,79514874,202,202,202,202,0
|
|
20241028,161400,79514874,202,202,202,202,0
|
|
20241028,161300,79514874,202,202,202,202,0
|
|
20241028,161200,79514874,202,202,202,202,0
|
|
20241028,161100,79514874,202,202,202,202,0
|
|
20241028,161000,79514874,202,202,202,202,0
|
|
20241028,160900,79514874,202,202,202,202,0
|
|
20241028,160800,79514874,202,202,202,202,0
|
|
20241028,160700,79514874,202,202,202,202,0
|
|
20241028,160600,79514874,202,202,202,202,0
|
|
20241028,160500,79514874,202,202,202,202,0
|
|
20241028,160400,79514874,202,202,202,202,0
|
|
20241028,160300,79514874,202,202,202,202,0
|
|
20241028,160200,79514874,202,202,202,202,0
|
|
20241028,160100,79514874,202,202,202,202,0
|
|
20241028,160000,79514874,202,202,202,202,0
|
|
20241028,155900,79514874,202,202,202,202,0
|
|
20241028,155800,79514874,202,202,202,202,0
|
|
20241028,155700,79514874,202,202,202,202,0
|
|
20241028,155600,79514874,202,202,202,202,0
|
|
20241028,155500,79514874,202,202,202,202,0
|
|
20241028,155400,79514874,202,202,202,202,0
|
|
20241028,155300,79514874,202,202,202,202,32
|
|
20241028,155200,79514874,202,202,202,202,0
|
|
20241028,155100,79514874,202,202,202,202,0
|
|
20241028,155000,79514874,202,202,202,202,0
|
|
20241028,154900,79514874,202,202,202,202,0
|
|
20241028,154800,79514874,202,202,202,202,0
|
|
20241028,154700,79514874,202,202,202,202,0
|
|
20241028,154600,79514874,202,202,202,202,0
|
|
20241028,154500,79514874,202,202,202,202,0
|
|
20241028,154400,79514874,202,202,202,202,0
|
|
20241028,154300,79514874,202,202,202,202,0
|
|
20241028,154200,79514874,202,202,202,202,0
|
|
20241028,154100,79514874,202,202,202,202,0
|
|
20241028,154000,79514874,202,202,202,202,0
|
|
20241028,153900,79514874,202,202,202,202,0
|
|
20241028,153800,79514874,202,202,202,202,0
|
|
20241028,153700,79514874,202,202,202,202,0
|
|
20241028,153600,79514874,202,202,202,202,0
|
|
20241028,153500,79514874,202,202,202,202,0
|
|
20241028,153400,79514874,202,202,202,202,0
|
|
20241028,153300,79514874,202,202,202,202,0
|
|
20241028,153200,79514874,202,202,202,202,0
|
|
20241028,153100,79514874,202,202,202,202,0
|
|
20241028,153000,79514874,202,202,202,202,32
|
|
20241028,152900,79508410,202,202,202,202,0
|
|
20241028,152800,79508410,202,202,202,202,0
|
|
20241028,152700,79508410,202,202,202,202,0
|
|
20241028,152600,79508410,202,202,202,202,0
|
|
20241028,152500,79508410,202,202,202,202,0
|
|
20241028,152400,79508410,202,202,202,202,0
|
|
20241028,152300,79508410,202,202,202,202,0
|
|
20241028,152200,79508410,202,202,202,202,0
|
|
20241028,152100,79508410,202,202,202,202,0
|
|
20241028,152000,79508410,202,202,202,202,0
|
|
20241028,151900,79508410,202,202,202,202,10
|
|
20241028,151800,79506390,201,202,202,201,3
|
|
20241028,151700,79505785,201,201,201,201,0
|
|
20241028,151600,79505785,201,201,201,201,0
|
|
20241028,151500,79505785,201,201,201,201,0
|
|
20241028,151400,79505785,201,202,202,201,3
|
|
20241028,151300,79505180,202,202,202,202,0
|
|
20241028,151200,79505180,202,202,202,202,13
|
|
20241028,151100,79502554,202,202,202,202,0
|
|
20241028,151000,79502554,202,202,202,202,0
|
|
20241028,150900,79502554,202,202,202,202,0
|
|
20241028,150800,79502554,202,202,202,202,100
|
|
20241028,150700,79482354,201,201,201,201,0
|
|
20241028,150600,79482354,201,201,201,201,1
|
|
20241028,150500,79482153,202,201,202,201,601
|
|
20241028,150400,79361351,201,201,201,201,0
|
|
20241028,150300,79361351,201,201,201,201,32
|
|
20241028,150200,79354919,202,202,202,202,4
|
|
20241028,150100,79354111,202,202,202,202,0
|
|
20241028,150000,79354111,202,202,202,202,0
|
|
20241028,145900,79354111,202,202,202,202,1
|
|
20241028,145800,79353909,201,201,201,201,0
|
|
20241028,145700,79353909,201,201,201,201,5000
|
|
20241028,145600,78348909,201,201,201,201,719
|
|
20241028,145500,78204390,201,201,201,201,0
|
|
20241028,145400,78204390,201,201,201,201,0
|
|
20241028,145300,78204390,201,201,201,201,2
|
|
20241028,145200,78203988,202,201,202,201,3
|
|
20241028,145100,78203383,202,202,202,202,1
|
|
20241028,145000,78203181,201,201,201,201,643
|
|
20241028,144900,78073938,201,201,201,201,0
|
|
20241028,144800,78073938,201,201,201,201,0
|
|
20241028,144700,78073938,201,201,201,201,0
|
|
20241028,144600,78073938,201,201,201,201,1
|
|
20241028,144500,78073737,201,201,201,201,500
|
|
20241028,144400,77973237,201,201,201,201,0
|
|
20241028,144300,77973237,201,201,201,201,0
|
|
20241028,144200,77973237,201,202,202,201,4
|
|
20241028,144100,77972431,202,202,202,202,1
|
|
20241028,144000,77972229,202,202,202,202,0
|
|
20241028,143900,77972229,202,202,202,202,2
|
|
20241028,143800,77971825,201,201,201,201,0
|
|
20241028,143700,77971825,201,201,201,201,0
|
|
20241028,143600,77971825,201,201,201,201,0
|
|
20241028,143500,77971825,201,201,201,201,0
|
|
20241028,143400,77971825,201,201,201,201,0
|
|
20241028,143300,77971825,201,201,201,201,94
|
|
20241028,143200,77952931,201,201,201,201,664
|
|
20241028,143100,77819467,201,201,202,201,16
|
|
20241028,143000,77816238,201,202,202,201,3
|
|
20241028,142900,77815633,201,201,201,201,0
|
|
20241028,142800,77815633,201,201,201,201,340
|
|
20241028,142700,77747293,201,201,201,201,1500
|
|
20241028,142600,77445793,200,201,201,200,2
|
|
20241028,142500,77445392,201,201,201,201,1
|
|
20241028,142400,77445191,200,200,200,200,2299
|
|
20241028,142300,76985391,200,201,201,200,2
|
|
20241028,142200,76984990,200,200,200,200,1
|
|
20241028,142100,76984790,201,201,201,201,157
|
|
20241028,142000,76953233,201,201,201,201,0
|
|
20241028,141900,76953233,201,202,202,201,2
|
|
20241028,141800,76952830,201,201,201,201,0
|
|
20241028,141700,76952830,201,201,201,201,2000
|
|
20241028,141600,76550830,201,201,201,201,0
|
|
20241028,141500,76550830,201,201,201,201,0
|
|
20241028,141400,76550830,201,201,201,201,0
|
|
20241028,141300,76550830,201,201,201,201,0
|
|
20241028,141200,76550830,201,201,201,201,17
|
|
20241028,141100,76547413,202,202,202,202,31
|
|
20241028,141000,76541151,202,202,202,202,4
|
|
20241028,140900,76540343,202,202,202,202,0
|
|
20241028,140800,76540343,202,202,202,202,132
|
|
20241028,140700,76513679,202,202,202,202,0
|
|
20241028,140600,76513679,202,202,202,202,0
|
|
20241028,140500,76513679,202,202,202,202,104
|
|
20241028,140400,76492671,201,201,201,201,0
|
|
20241028,140300,76492671,201,201,201,201,0
|
|
20241028,140200,76492671,201,201,201,201,1
|
|
20241028,140100,76492470,202,202,202,202,0
|
|
20241028,140000,76492470,202,202,202,202,0
|
|
20241028,135900,76492470,202,202,202,202,0
|
|
20241028,135800,76492470,202,202,202,202,24
|
|
20241028,135700,76487622,202,202,202,202,0
|
|
20241028,135600,76487622,202,202,202,202,0
|
|
20241028,135500,76487622,202,202,202,202,0
|
|
20241028,135400,76487622,202,202,202,202,10
|
|
20241028,135300,76485602,201,201,201,201,0
|
|
20241028,135200,76485602,201,201,201,201,0
|
|
20241028,135100,76485602,201,201,201,201,0
|
|
20241028,135000,76485602,201,201,201,201,0
|
|
20241028,134900,76485602,201,201,201,201,0
|
|
20241028,134800,76485602,201,201,201,201,80
|
|
20241028,134700,76469522,201,201,201,201,2
|
|
20241028,134600,76469120,201,201,201,201,0
|
|
20241028,134500,76469120,201,201,201,201,0
|
|
20241028,134400,76469120,201,201,201,201,0
|
|
20241028,134300,76469120,201,201,201,201,511
|
|
20241028,134200,76366409,200,200,200,200,0
|
|
20241028,134100,76366409,200,200,200,200,0
|
|
20241028,134000,76366409,200,200,200,200,0
|
|
20241028,133900,76366409,200,200,200,200,0
|
|
20241028,133800,76366409,200,201,201,200,146
|
|
20241028,133700,76337064,200,200,200,200,1
|
|
20241028,133600,76336864,200,201,201,200,151
|
|
20241028,133500,76306563,201,201,201,201,11
|
|
20241028,133400,76304352,201,201,201,201,0
|
|
20241028,133300,76304352,201,201,201,201,1
|
|
20241028,133200,76304151,202,202,202,202,1
|
|
20241028,133100,76303949,202,202,202,202,50
|
|
20241028,133000,76293849,201,202,202,201,2
|
|
20241028,132900,76293446,202,202,202,202,2
|
|
20241028,132800,76293042,202,202,202,202,0
|
|
20241028,132700,76293042,202,202,202,202,2
|
|
20241028,132600,76292638,201,201,201,201,0
|
|
20241028,132500,76292638,201,201,201,201,0
|
|
20241028,132400,76292638,201,201,201,201,3001
|
|
20241028,132300,75689437,203,203,203,203,12
|
|
20241028,132200,75687001,203,203,203,203,1
|
|
20241028,132100,75686798,201,201,201,201,0
|
|
20241028,132000,75686798,201,201,201,201,1
|
|
20241028,131900,75686597,203,203,203,203,0
|
|
20241028,131800,75686597,203,203,203,203,200
|
|
20241028,131700,75645997,203,201,203,201,12
|
|
20241028,131600,75643563,203,203,203,203,1
|
|
20241028,131500,75643360,201,201,203,201,3
|
|
20241028,131400,75642755,203,203,203,203,1
|
|
20241028,131300,75642552,201,202,203,201,187
|
|
20241028,131200,75604778,201,202,202,201,2
|
|
20241028,131100,75604375,201,202,202,201,3
|
|
20241028,131000,75603770,201,203,203,201,2
|
|
20241028,130900,75603366,203,201,203,200,2543
|
|
20241028,130800,75092222,201,200,201,200,5002
|
|
20241028,130700,74086822,201,201,201,201,2
|
|
20241028,130600,74086420,200,201,201,200,3
|
|
20241028,130500,74085818,200,201,201,200,83
|
|
20241028,130400,74069136,201,201,201,200,7
|
|
20241028,130300,74067730,201,201,201,201,2
|
|
20241028,130200,74067328,200,201,201,200,2
|
|
20241028,130100,74066927,200,200,200,200,1
|
|
20241028,130000,74066727,201,201,201,200,547
|
|
20241028,125900,73957325,200,200,200,200,0
|
|
20241028,125800,73957325,200,200,200,200,0
|
|
20241028,125700,73957325,200,200,200,200,0
|
|
20241028,125600,73957325,200,200,200,200,0
|
|
20241028,125500,73957325,200,199,201,199,3
|
|
20241028,125400,73956725,201,201,201,201,0
|
|
20241028,125300,73956725,201,201,201,201,1
|
|
20241028,125200,73956524,200,201,201,200,148
|
|
20241028,125100,73926777,202,202,202,202,1
|
|
20241028,125000,73926575,201,202,202,201,5
|
|
20241028,124900,73925566,202,202,202,202,1
|
|
20241028,124800,73925364,201,201,201,201,0
|
|
20241028,124700,73925364,201,200,201,200,901
|
|
20241028,124600,73744277,200,200,200,200,0
|
|
20241028,124500,73744277,200,199,200,199,650
|
|
20241028,124400,73614278,200,200,200,200,1
|
|
20241028,124300,73614078,200,200,200,200,48
|
|
20241028,124200,73604478,200,200,200,200,7
|
|
20241028,124100,73603078,200,200,200,200,0
|
|
20241028,124000,73603078,200,200,200,200,302
|
|
20241028,123900,73542678,200,200,200,200,0
|
|
20241028,123800,73542678,200,200,200,200,1
|
|
20241028,123700,73542478,200,200,200,200,2
|
|
20241028,123600,73542078,199,199,199,199,0
|
|
20241028,123500,73542078,199,199,199,199,0
|
|
20241028,123400,73542078,199,201,201,199,57
|
|
20241028,123300,73530623,200,200,200,200,0
|
|
20241028,123200,73530623,200,200,200,200,0
|
|
20241028,123100,73530623,200,198,200,198,11279
|
|
20241028,123000,71274847,200,199,200,198,5497
|
|
20241028,122900,70181013,199,199,199,199,1
|
|
20241028,122800,70180814,200,200,200,200,153
|
|
20241028,122700,70150214,200,200,200,200,300
|
|
20241028,122600,70090214,200,201,201,200,2772
|
|
20241028,122500,69535813,200,200,200,200,19221
|
|
20241028,122400,65691613,200,202,202,199,36712
|
|
20241028,122300,58362882,202,202,202,202,1
|
|
20241028,122200,58362680,200,202,202,200,21001
|
|
20241028,122100,54156677,201,201,201,201,999
|
|
20241028,122000,53955878,198,201,201,198,66056
|
|
20241028,121900,40785143,202,202,202,202,0
|
|
20241028,121800,40785143,202,202,202,202,0
|
|
20241028,121700,40785143,202,202,202,202,0
|
|
20241028,121600,40785143,202,202,202,201,966
|
|
20241028,121500,40590551,202,202,202,202,0
|
|
20241028,121400,40590551,202,202,202,202,200
|
|
20241028,121300,40550151,202,202,202,202,5000
|
|
20241028,121200,39540151,203,203,203,203,8
|
|
20241028,121100,39538527,202,202,202,202,0
|
|
20241028,121000,39538527,202,202,202,202,300
|
|
20241028,120900,39477927,203,203,203,203,50
|
|
20241028,120800,39467777,203,203,203,203,0
|
|
20241028,120700,39467777,203,203,203,203,0
|
|
20241028,120600,39467777,203,203,203,203,1
|
|
20241028,120500,39467574,202,202,202,202,1010
|
|
20241028,120400,39263554,202,202,202,202,1001
|
|
20241028,120300,39061352,203,203,203,203,0
|
|
20241028,120200,39061352,203,203,203,203,0
|
|
20241028,120100,39061352,203,203,203,203,0
|
|
20241028,120000,39061352,203,203,203,203,0
|
|
20241028,115900,39061352,203,203,203,203,0
|
|
20241028,115800,39061352,203,203,203,203,0
|
|
20241028,115700,39061352,203,203,203,203,1
|
|
20241028,115600,39061149,203,203,203,203,0
|
|
20241028,115500,39061149,203,203,203,203,500
|
|
20241028,115400,38959649,202,202,202,202,2898
|
|
20241028,115300,38374253,202,202,202,202,0
|
|
20241028,115200,38374253,202,202,202,202,3
|
|
20241028,115100,38373647,202,202,202,202,1000
|
|
20241028,115000,38171647,202,202,202,202,0
|
|
20241028,114900,38171647,202,202,202,202,0
|
|
20241028,114800,38171647,202,202,202,202,0
|
|
20241028,114700,38171647,202,202,202,202,0
|
|
20241028,114600,38171647,202,201,202,201,2404
|
|
20241028,114500,37686040,201,201,201,198,62570
|
|
20241028,114400,25196010,202,202,202,202,30
|
|
20241028,114300,25189950,200,201,201,200,20000
|
|
20241028,114200,21189885,202,202,202,202,0
|
|
20241028,114100,21189885,202,202,202,202,150
|
|
20241028,114000,21159585,202,202,202,202,1
|
|
20241028,113900,21159383,202,202,202,202,0
|
|
20241028,113800,21159383,202,202,202,202,157
|
|
20241028,113700,21127669,202,202,202,202,0
|
|
20241028,113600,21127669,202,202,202,202,10
|
|
20241028,113500,21125649,202,202,202,202,100
|
|
20241028,113400,21105449,202,202,202,202,0
|
|
20241028,113300,21105449,202,202,202,202,4816
|
|
20241028,113200,20132617,201,201,201,201,2000
|
|
20241028,113100,19730617,201,201,201,201,0
|
|
20241028,113000,19730617,201,201,201,201,0
|
|
20241028,112900,19730617,201,201,201,201,1
|
|
20241028,112800,19730416,201,201,202,201,1027
|
|
20241028,112700,19523988,202,201,202,201,2
|
|
20241028,112600,19523585,202,202,202,202,0
|
|
20241028,112500,19523585,202,202,202,201,17
|
|
20241028,112400,19520152,202,202,202,202,515
|
|
20241028,112300,19416122,202,202,202,202,502
|
|
20241028,112200,19314718,201,201,201,201,1000
|
|
20241028,112100,19113718,201,202,202,201,562
|
|
20241028,112000,19000755,201,202,202,201,1002
|
|
20241028,111900,18799352,201,201,201,201,1
|
|
20241028,111800,18799151,201,202,202,201,502
|
|
20241028,111700,18697749,202,202,202,202,0
|
|
20241028,111600,18697749,202,202,202,202,2
|
|
20241028,111500,18697345,202,202,202,202,1
|
|
20241028,111400,18697143,203,203,203,203,0
|
|
20241028,111300,18697143,203,203,203,203,0
|
|
20241028,111200,18697143,203,203,203,203,0
|
|
20241028,111100,18697143,203,203,203,203,1
|
|
20241028,111000,18696940,201,201,201,201,0
|
|
20241028,110900,18696940,201,201,201,201,0
|
|
20241028,110800,18696940,201,201,203,201,3
|
|
20241028,110700,18696335,201,201,201,201,0
|
|
20241028,110600,18696335,201,201,201,201,0
|
|
20241028,110500,18696335,201,201,201,201,5000
|
|
20241028,110400,17691335,203,203,203,203,0
|
|
20241028,110300,17691335,203,202,203,201,20001
|
|
20241028,110200,13670931,202,202,202,202,0
|
|
20241028,110100,13670931,202,202,202,202,3296
|
|
20241028,110000,13005139,202,202,202,202,1
|
|
20241028,105900,13004937,201,201,201,201,10
|
|
20241028,105800,13002927,201,201,201,201,0
|
|
20241028,105700,13002927,201,202,202,201,2
|
|
20241028,105600,13002524,201,202,202,201,3
|
|
20241028,105500,13001919,201,201,201,201,0
|
|
20241028,105400,13001919,201,201,201,201,1
|
|
20241028,105300,13001718,202,202,202,202,4218
|
|
20241028,105200,12149682,202,202,202,202,16
|
|
20241028,105100,12146450,203,203,203,203,3
|
|
20241028,105000,12145841,202,202,202,202,33
|
|
20241028,104900,12139175,201,201,201,201,0
|
|
20241028,104800,12139175,201,201,201,201,0
|
|
20241028,104700,12139175,201,201,201,201,548
|
|
20241028,104600,12029027,201,201,201,201,0
|
|
20241028,104500,12029027,201,201,201,201,0
|
|
20241028,104400,12029027,201,201,201,201,0
|
|
20241028,104300,12029027,201,201,201,201,0
|
|
20241028,104200,12029027,201,201,201,201,0
|
|
20241028,104100,12029027,201,202,202,201,27
|
|
20241028,104000,12023599,202,202,202,202,13
|
|
20241028,103900,12020973,201,201,201,201,0
|
|
20241028,103800,12020973,201,202,202,201,11
|
|
20241028,103700,12018761,201,201,201,201,0
|
|
20241028,103600,12018761,201,202,202,201,8
|
|
20241028,103500,12017146,202,202,202,202,0
|
|
20241028,103400,12017146,202,202,202,202,0
|
|
20241028,103300,12017146,202,202,202,202,0
|
|
20241028,103200,12017146,202,202,202,202,50
|
|
20241028,103100,12007046,202,202,202,202,0
|
|
20241028,103000,12007046,202,202,202,202,1
|
|
20241028,102900,12006844,202,202,202,202,0
|
|
20241028,102800,12006844,202,202,202,202,5
|
|
20241028,102700,12005834,202,202,202,202,1500
|
|
20241028,102600,11702834,202,202,202,202,100
|
|
20241028,102500,11682634,202,202,202,202,500
|
|
20241028,102400,11581634,202,202,202,202,200
|
|
20241028,102300,11541234,202,202,202,202,0
|
|
20241028,102200,11541234,202,202,202,202,0
|
|
20241028,102100,11541234,202,202,202,202,200
|
|
20241028,102000,11500834,202,202,202,202,0
|
|
20241028,101900,11500834,202,202,202,202,420
|
|
20241028,101800,11415994,202,202,202,202,0
|
|
20241028,101700,11415994,202,202,202,202,0
|
|
20241028,101600,11415994,202,202,202,202,13
|
|
20241028,101500,11413368,202,202,202,202,52
|
|
20241028,101400,11402864,201,202,202,201,4293
|
|
20241028,101300,10535679,201,201,201,201,0
|
|
20241028,101200,10535679,201,201,201,201,0
|
|
20241028,101100,10535679,201,201,201,201,0
|
|
20241028,101000,10535679,201,201,201,201,0
|
|
20241028,100900,10535679,201,202,202,201,700
|
|
20241028,100800,10394282,201,201,201,201,1250
|
|
20241028,100700,10143032,203,201,203,201,1007
|
|
20241028,100600,9940613,203,203,203,201,78
|
|
20241028,100500,9924783,201,201,201,201,1
|
|
20241028,100400,9924582,201,202,203,201,10004
|
|
20241028,100300,7910487,203,202,203,202,71
|
|
20241028,100200,7896075,203,203,203,203,14
|
|
20241028,100100,7893233,203,203,203,203,0
|
|
20241028,100000,7893233,203,203,203,203,59
|
|
20241028,095900,7881256,203,203,203,203,10
|
|
20241028,095800,7879226,203,203,203,203,188
|
|
20241028,095700,7841062,203,203,203,203,0
|
|
20241028,095600,7841062,203,202,203,202,449
|
|
20241028,095500,7750231,202,202,202,202,0
|
|
20241028,095400,7750231,202,202,202,202,0
|
|
20241028,095300,7750231,202,202,202,202,0
|
|
20241028,095200,7750231,202,202,202,202,0
|
|
20241028,095100,7750231,202,202,202,202,4000
|
|
20241028,095000,6942231,203,203,203,203,0
|
|
20241028,094900,6942231,203,203,203,203,1
|
|
20241028,094800,6942028,203,203,203,203,132
|
|
20241028,094700,6915232,203,203,203,203,134
|
|
20241028,094600,6888030,203,203,203,203,134
|
|
20241028,094500,6860828,203,203,203,203,643
|
|
20241028,094400,6730299,202,202,202,202,1
|
|
20241028,094300,6730097,201,203,203,201,2
|
|
20241028,094200,6729693,203,201,203,201,11604
|
|
20241028,094100,4380664,202,202,202,202,1
|
|
20241028,094000,4380462,202,202,202,202,30
|
|
20241028,093900,4374402,202,202,202,202,0
|
|
20241028,093800,4374402,202,202,202,202,1
|
|
20241028,093700,4374200,202,202,202,202,0
|
|
20241028,093600,4374200,202,202,202,202,0
|
|
20241028,093500,4374200,202,202,202,202,0
|
|
20241028,093400,4374200,202,202,202,202,0
|
|
20241028,093300,4374200,202,202,202,202,0
|
|
20241028,093200,4374200,202,202,202,202,0
|
|
20241028,093100,4374200,202,202,202,202,84
|
|
20241028,093000,4357232,202,202,202,202,6
|
|
20241028,092900,4356020,201,202,202,201,633
|
|
20241028,092800,4228284,202,202,202,202,0
|
|
20241028,092700,4228284,202,202,202,202,500
|
|
20241028,092600,4127284,202,202,202,202,100
|
|
20241028,092500,4107084,202,202,202,202,0
|
|
20241028,092400,4107084,202,202,202,202,10
|
|
20241028,092300,4105064,202,202,202,202,10
|
|
20241028,092200,4103044,202,202,202,202,0
|
|
20241028,092100,4103044,202,202,202,202,50
|
|
20241028,092000,4092944,202,202,202,202,2
|
|
20241028,091900,4092540,202,203,203,202,2967
|
|
20241028,091800,3493189,203,203,203,203,0
|
|
20241028,091700,3493189,203,203,203,203,55
|
|
20241028,091600,3482024,202,203,203,202,5501
|
|
20241028,091500,2370821,203,203,203,203,143
|
|
20241028,091400,2341792,203,203,203,203,0
|
|
20241028,091300,2341792,203,203,203,203,1
|
|
20241028,091200,2341589,203,203,203,203,0
|
|
20241028,091100,2341589,203,203,203,203,1
|
|
20241028,091000,2341386,203,203,203,203,0
|
|
20241028,090900,2341386,203,203,203,203,521
|
|
20241028,090800,2235623,203,203,203,203,191
|
|
20241028,090700,2196850,203,203,203,202,1545
|
|
20241028,090600,1883216,203,203,203,203,58
|
|
20241028,090500,1871442,202,202,202,202,178
|
|
20241028,090400,1835486,201,201,201,201,1
|
|
20241028,090300,1835285,201,201,201,201,49
|
|
20241028,090200,1825436,201,201,201,201,36
|
|
20241028,090100,1818200,200,200,200,200,2833
|
|
20241028,090000,1251600,200,200,200,200,6258
|