626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192300,144870816,207,207,207,207,886
|
|
20241029,192200,144870816,207,207,207,207,0
|
|
20241029,192100,144870816,207,207,207,207,0
|
|
20241029,192000,144870816,207,207,207,207,0
|
|
20241029,191900,144870816,207,207,207,207,0
|
|
20241029,191800,144870816,207,207,207,207,0
|
|
20241029,191700,144870816,207,207,207,207,0
|
|
20241029,191600,144870816,207,207,207,207,0
|
|
20241029,191500,144870816,207,207,207,207,0
|
|
20241029,191400,144870816,207,207,207,207,0
|
|
20241029,191300,144870816,207,207,207,207,0
|
|
20241029,191200,144870816,207,207,207,207,0
|
|
20241029,191100,144870816,207,207,207,207,0
|
|
20241029,191000,144870816,207,207,207,207,0
|
|
20241029,190900,144870816,207,207,207,207,0
|
|
20241029,190800,144870816,207,207,207,207,0
|
|
20241029,190700,144870816,207,207,207,207,0
|
|
20241029,190600,144870816,207,207,207,207,0
|
|
20241029,190500,144870816,207,207,207,207,0
|
|
20241029,190400,144870816,207,207,207,207,0
|
|
20241029,190300,144870816,207,207,207,207,0
|
|
20241029,190200,144870816,207,207,207,207,0
|
|
20241029,190100,144870816,207,207,207,207,0
|
|
20241029,190000,144870816,207,207,207,207,0
|
|
20241029,185900,144870816,207,207,207,207,0
|
|
20241029,185800,144870816,207,207,207,207,0
|
|
20241029,185700,144870816,207,207,207,207,0
|
|
20241029,185600,144870816,207,207,207,207,0
|
|
20241029,185500,144870816,207,207,207,207,0
|
|
20241029,185400,144870816,207,207,207,207,0
|
|
20241029,185300,144870816,207,207,207,207,886
|
|
20241029,185200,144870816,207,207,207,207,0
|
|
20241029,185100,144870816,207,207,207,207,0
|
|
20241029,185000,144870816,207,207,207,207,0
|
|
20241029,184900,144870816,207,207,207,207,0
|
|
20241029,184800,144870816,207,207,207,207,0
|
|
20241029,184700,144870816,207,207,207,207,0
|
|
20241029,184600,144870816,207,207,207,207,0
|
|
20241029,184500,144870816,207,207,207,207,0
|
|
20241029,184400,144870816,207,207,207,207,0
|
|
20241029,184300,144870816,207,207,207,207,0
|
|
20241029,184200,144870816,207,207,207,207,0
|
|
20241029,184100,144870816,207,207,207,207,0
|
|
20241029,184000,144870816,207,207,207,207,0
|
|
20241029,183900,144870816,207,207,207,207,0
|
|
20241029,183800,144870816,207,207,207,207,0
|
|
20241029,183700,144870816,207,207,207,207,0
|
|
20241029,183600,144870816,207,207,207,207,0
|
|
20241029,183500,144870816,207,207,207,207,0
|
|
20241029,183400,144870816,207,207,207,207,0
|
|
20241029,183300,144870816,207,207,207,207,0
|
|
20241029,183200,144870816,207,207,207,207,0
|
|
20241029,183100,144870816,207,207,207,207,0
|
|
20241029,183000,144870816,207,207,207,207,0
|
|
20241029,182900,144870816,207,207,207,207,0
|
|
20241029,182800,144870816,207,207,207,207,0
|
|
20241029,182700,144870816,207,207,207,207,0
|
|
20241029,182600,144870816,207,207,207,207,0
|
|
20241029,182500,144870816,207,207,207,207,0
|
|
20241029,182400,144870816,207,207,207,207,0
|
|
20241029,182300,144870816,207,207,207,207,886
|
|
20241029,182200,144870816,207,207,207,207,0
|
|
20241029,182100,144870816,207,207,207,207,0
|
|
20241029,182000,144870816,207,207,207,207,0
|
|
20241029,181900,144870816,207,207,207,207,0
|
|
20241029,181800,144870816,207,207,207,207,0
|
|
20241029,181700,144870816,207,207,207,207,0
|
|
20241029,181600,144870816,207,207,207,207,0
|
|
20241029,181500,144870816,207,207,207,207,0
|
|
20241029,181400,144870816,207,207,207,207,0
|
|
20241029,181300,144870816,207,207,207,207,0
|
|
20241029,181200,144870816,207,207,207,207,0
|
|
20241029,181100,144870816,207,207,207,207,0
|
|
20241029,181000,144870816,207,207,207,207,0
|
|
20241029,180900,144870816,207,207,207,207,0
|
|
20241029,180800,144870816,207,207,207,207,0
|
|
20241029,180700,144870816,207,207,207,207,0
|
|
20241029,180600,144870816,207,207,207,207,0
|
|
20241029,180500,144870816,207,207,207,207,0
|
|
20241029,180400,144870816,207,207,207,207,0
|
|
20241029,180300,144870816,207,207,207,207,0
|
|
20241029,180200,144870816,207,207,207,207,0
|
|
20241029,180100,144870816,207,207,207,207,0
|
|
20241029,180000,144870816,207,207,207,207,0
|
|
20241029,175900,144870816,207,207,207,207,0
|
|
20241029,175800,144870816,207,207,207,207,0
|
|
20241029,175700,144870816,207,207,207,207,0
|
|
20241029,175600,144870816,207,207,207,207,0
|
|
20241029,175500,144870816,207,207,207,207,0
|
|
20241029,175400,144870816,207,207,207,207,0
|
|
20241029,175300,144870816,207,207,207,207,886
|
|
20241029,175200,144870816,207,207,207,207,0
|
|
20241029,175100,144870816,207,207,207,207,0
|
|
20241029,175000,144870816,207,207,207,207,0
|
|
20241029,174900,144870816,207,207,207,207,0
|
|
20241029,174800,144870816,207,207,207,207,0
|
|
20241029,174700,144870816,207,207,207,207,0
|
|
20241029,174600,144870816,207,207,207,207,0
|
|
20241029,174500,144870816,207,207,207,207,0
|
|
20241029,174400,144870816,207,207,207,207,0
|
|
20241029,174300,144870816,207,207,207,207,0
|
|
20241029,174200,144870816,207,207,207,207,0
|
|
20241029,174100,144870816,207,207,207,207,0
|
|
20241029,174000,144870816,207,207,207,207,0
|
|
20241029,173900,144870816,207,207,207,207,0
|
|
20241029,173800,144870816,207,207,207,207,0
|
|
20241029,173700,144870816,207,207,207,207,0
|
|
20241029,173600,144870816,207,207,207,207,0
|
|
20241029,173500,144870816,207,207,207,207,0
|
|
20241029,173400,144870816,207,207,207,207,0
|
|
20241029,173300,144870816,207,207,207,207,0
|
|
20241029,173200,144870816,207,207,207,207,0
|
|
20241029,173100,144870816,207,207,207,207,0
|
|
20241029,173000,144870816,207,207,207,207,0
|
|
20241029,172900,144870816,207,207,207,207,0
|
|
20241029,172800,144870816,207,207,207,207,0
|
|
20241029,172700,144870816,207,207,207,207,0
|
|
20241029,172600,144870816,207,207,207,207,0
|
|
20241029,172500,144870816,207,207,207,207,0
|
|
20241029,172400,144870816,207,207,207,207,0
|
|
20241029,172300,144870816,207,207,207,207,886
|
|
20241029,172200,144870816,207,207,207,207,0
|
|
20241029,172100,144870816,207,207,207,207,0
|
|
20241029,172000,144870816,207,207,207,207,0
|
|
20241029,171900,144870816,207,207,207,207,0
|
|
20241029,171800,144870816,207,207,207,207,0
|
|
20241029,171700,144870816,207,207,207,207,0
|
|
20241029,171600,144870816,207,207,207,207,0
|
|
20241029,171500,144870816,207,207,207,207,0
|
|
20241029,171400,144870816,207,207,207,207,0
|
|
20241029,171300,144870816,207,207,207,207,0
|
|
20241029,171200,144870816,207,207,207,207,0
|
|
20241029,171100,144870816,207,207,207,207,0
|
|
20241029,171000,144870816,207,207,207,207,0
|
|
20241029,170900,144870816,207,207,207,207,0
|
|
20241029,170800,144870816,207,207,207,207,0
|
|
20241029,170700,144870816,207,207,207,207,0
|
|
20241029,170600,144870816,207,207,207,207,0
|
|
20241029,170500,144870816,207,207,207,207,0
|
|
20241029,170400,144870816,207,207,207,207,0
|
|
20241029,170300,144870816,207,207,207,207,0
|
|
20241029,170200,144870816,207,207,207,207,0
|
|
20241029,170100,144870816,207,207,207,207,0
|
|
20241029,170000,144870816,207,207,207,207,0
|
|
20241029,165900,144870816,207,207,207,207,0
|
|
20241029,165800,144870816,207,207,207,207,0
|
|
20241029,165700,144870816,207,207,207,207,0
|
|
20241029,165600,144870816,207,207,207,207,0
|
|
20241029,165500,144870816,207,207,207,207,0
|
|
20241029,165400,144870816,207,207,207,207,0
|
|
20241029,165300,144870816,207,207,207,207,886
|
|
20241029,165200,144870816,207,207,207,207,0
|
|
20241029,165100,144870816,207,207,207,207,0
|
|
20241029,165000,144870816,207,207,207,207,0
|
|
20241029,164900,144870816,207,207,207,207,0
|
|
20241029,164800,144870816,207,207,207,207,0
|
|
20241029,164700,144870816,207,207,207,207,0
|
|
20241029,164600,144870816,207,207,207,207,0
|
|
20241029,164500,144870816,207,207,207,207,0
|
|
20241029,164400,144870816,207,207,207,207,0
|
|
20241029,164300,144870816,207,207,207,207,0
|
|
20241029,164200,144870816,207,207,207,207,0
|
|
20241029,164100,144870816,207,207,207,207,0
|
|
20241029,164000,144870816,207,207,207,207,0
|
|
20241029,163900,144870816,207,207,207,207,0
|
|
20241029,163800,144870816,207,207,207,207,0
|
|
20241029,163700,144870816,207,207,207,207,0
|
|
20241029,163600,144870816,207,207,207,207,0
|
|
20241029,163500,144870816,207,207,207,207,0
|
|
20241029,163400,144870816,207,207,207,207,0
|
|
20241029,163300,144870816,207,207,207,207,0
|
|
20241029,163200,144870816,207,207,207,207,0
|
|
20241029,163100,144870816,207,207,207,207,0
|
|
20241029,163000,144870816,207,207,207,207,0
|
|
20241029,162900,144870816,207,207,207,207,0
|
|
20241029,162800,144870816,207,207,207,207,0
|
|
20241029,162700,144870816,207,207,207,207,0
|
|
20241029,162600,144870816,207,207,207,207,0
|
|
20241029,162500,144870816,207,207,207,207,0
|
|
20241029,162400,144870816,207,207,207,207,0
|
|
20241029,162300,144870816,207,207,207,207,886
|
|
20241029,162200,144870816,207,207,207,207,0
|
|
20241029,162100,144870816,207,207,207,207,0
|
|
20241029,162000,144870816,207,207,207,207,0
|
|
20241029,161900,144870816,207,207,207,207,0
|
|
20241029,161800,144870816,207,207,207,207,0
|
|
20241029,161700,144870816,207,207,207,207,0
|
|
20241029,161600,144870816,207,207,207,207,0
|
|
20241029,161500,144870816,207,207,207,207,0
|
|
20241029,161400,144870816,207,207,207,207,0
|
|
20241029,161300,144870816,207,207,207,207,0
|
|
20241029,161200,144870816,207,207,207,207,0
|
|
20241029,161100,144870816,207,207,207,207,0
|
|
20241029,161000,144870816,207,207,207,207,0
|
|
20241029,160900,144870816,207,207,207,207,0
|
|
20241029,160800,144870816,207,207,207,207,0
|
|
20241029,160700,144870816,207,207,207,207,0
|
|
20241029,160600,144870816,207,207,207,207,0
|
|
20241029,160500,144870816,207,207,207,207,0
|
|
20241029,160400,144870816,207,207,207,207,0
|
|
20241029,160300,144870816,207,207,207,207,0
|
|
20241029,160200,144870816,207,207,207,207,0
|
|
20241029,160100,144870816,207,207,207,207,0
|
|
20241029,160000,144870816,207,207,207,207,0
|
|
20241029,155900,144870816,207,207,207,207,0
|
|
20241029,155800,144870816,207,207,207,207,0
|
|
20241029,155700,144870816,207,207,207,207,0
|
|
20241029,155600,144870816,207,207,207,207,0
|
|
20241029,155500,144870816,207,207,207,207,0
|
|
20241029,155400,144870816,207,207,207,207,0
|
|
20241029,155300,144870816,207,207,207,207,886
|
|
20241029,155200,144870816,207,207,207,207,0
|
|
20241029,155100,144870816,207,207,207,207,0
|
|
20241029,155000,144870816,207,207,207,207,0
|
|
20241029,154900,144870816,207,207,207,207,0
|
|
20241029,154800,144870816,207,207,207,207,0
|
|
20241029,154700,144870816,207,207,207,207,0
|
|
20241029,154600,144870816,207,207,207,207,0
|
|
20241029,154500,144870816,207,207,207,207,0
|
|
20241029,154400,144870816,207,207,207,207,0
|
|
20241029,154300,144870816,207,207,207,207,0
|
|
20241029,154200,144870816,207,207,207,207,0
|
|
20241029,154100,144870816,207,207,207,207,0
|
|
20241029,154000,144870816,207,207,207,207,0
|
|
20241029,153900,144870816,207,207,207,207,0
|
|
20241029,153800,144870816,207,207,207,207,0
|
|
20241029,153700,144870816,207,207,207,207,0
|
|
20241029,153600,144870816,207,207,207,207,0
|
|
20241029,153500,144870816,207,207,207,207,0
|
|
20241029,153400,144870816,207,207,207,207,0
|
|
20241029,153300,144870816,207,207,207,207,0
|
|
20241029,153200,144870816,207,207,207,207,0
|
|
20241029,153100,144870816,207,207,207,207,0
|
|
20241029,153000,144870816,207,207,207,207,886
|
|
20241029,152900,144687414,207,207,207,207,0
|
|
20241029,152800,144687414,207,207,207,207,0
|
|
20241029,152700,144687414,207,207,207,207,0
|
|
20241029,152600,144687414,207,207,207,207,0
|
|
20241029,152500,144687414,207,207,207,207,0
|
|
20241029,152400,144687414,207,207,207,207,0
|
|
20241029,152300,144687414,207,207,207,207,0
|
|
20241029,152200,144687414,207,207,207,207,0
|
|
20241029,152100,144687414,207,207,207,207,0
|
|
20241029,152000,144687414,207,207,207,207,0
|
|
20241029,151900,144687414,207,207,207,204,17
|
|
20241029,151800,144683913,207,207,207,207,1510
|
|
20241029,151700,144371343,207,204,207,204,2001
|
|
20241029,151600,143958706,206,204,206,204,20
|
|
20241029,151500,143954602,204,206,206,204,44
|
|
20241029,151400,143945604,204,204,206,204,3
|
|
20241029,151300,143944990,204,204,204,204,104
|
|
20241029,151200,143923774,205,205,205,205,200
|
|
20241029,151100,143882774,206,205,206,205,2
|
|
20241029,151000,143882363,204,204,206,204,4
|
|
20241029,150900,143881545,205,205,205,204,14
|
|
20241029,150800,143878679,205,204,205,204,3962
|
|
20241029,150700,143070419,204,204,207,204,30588
|
|
20241029,150600,136782461,204,203,204,203,6419
|
|
20241029,150500,135479396,202,202,204,202,3429
|
|
20241029,150400,134783109,202,203,203,202,7
|
|
20241029,150300,134781691,203,203,203,202,82
|
|
20241029,150200,134765050,202,203,203,202,303
|
|
20241029,150100,134703616,203,203,203,202,12
|
|
20241029,150000,134701181,202,204,204,202,2
|
|
20241029,145900,134700775,202,202,202,202,1
|
|
20241029,145800,134700573,204,204,204,204,1
|
|
20241029,145700,134700369,202,203,203,202,1000
|
|
20241029,145600,134497657,203,203,203,203,0
|
|
20241029,145500,134497657,203,203,203,203,1
|
|
20241029,145400,134497454,204,203,204,203,12
|
|
20241029,145300,134495008,203,203,204,203,13022
|
|
20241029,145200,131851523,202,203,203,202,1101
|
|
20241029,145100,131628021,202,203,203,202,101
|
|
20241029,145000,131607519,202,202,203,202,102
|
|
20241029,144900,131586815,202,203,203,202,4
|
|
20241029,144800,131586005,202,203,203,202,10
|
|
20241029,144700,131583977,203,203,203,203,3
|
|
20241029,144600,131583368,203,203,203,203,0
|
|
20241029,144500,131583368,203,203,203,203,978
|
|
20241029,144400,131384834,203,204,204,203,2
|
|
20241029,144300,131384427,202,204,204,202,14
|
|
20241029,144200,131381595,202,203,203,202,1500
|
|
20241029,144100,131077595,203,203,203,203,0
|
|
20241029,144000,131077595,203,204,204,203,6
|
|
20241029,143900,131076374,204,205,205,203,12
|
|
20241029,143800,131073917,203,205,205,203,9
|
|
20241029,143700,131072080,206,206,206,206,0
|
|
20241029,143600,131072080,206,206,206,206,1000
|
|
20241029,143500,130866080,206,204,206,204,3533
|
|
20241029,143400,130145346,204,204,204,204,10000
|
|
20241029,143300,128105346,204,205,207,204,76049
|
|
20241029,143200,112534448,205,205,205,205,500
|
|
20241029,143100,112431948,205,202,205,202,120952
|
|
20241029,143000,87925527,202,202,202,202,3949
|
|
20241029,142900,87127829,202,202,202,202,9999
|
|
20241029,142800,85108031,202,202,202,202,3
|
|
20241029,142700,85107425,202,202,202,202,0
|
|
20241029,142600,85107425,202,202,202,202,0
|
|
20241029,142500,85107425,202,202,202,202,0
|
|
20241029,142400,85107425,202,202,202,202,10000
|
|
20241029,142300,83087425,202,202,202,202,10000
|
|
20241029,142200,81067425,202,202,202,202,10
|
|
20241029,142100,81065405,201,201,201,201,0
|
|
20241029,142000,81065405,201,201,201,201,0
|
|
20241029,141900,81065405,201,201,201,201,0
|
|
20241029,141800,81065405,201,200,201,200,26012
|
|
20241029,141700,75837018,201,200,201,200,71
|
|
20241029,141600,75822817,201,202,202,201,17
|
|
20241029,141500,75819399,201,201,201,201,34
|
|
20241029,141400,75812565,202,202,202,202,0
|
|
20241029,141300,75812565,202,201,202,201,2
|
|
20241029,141200,75812162,202,202,202,202,0
|
|
20241029,141100,75812162,202,202,202,202,0
|
|
20241029,141000,75812162,202,202,202,201,3
|
|
20241029,140900,75811557,202,202,202,202,0
|
|
20241029,140800,75811557,202,202,202,202,0
|
|
20241029,140700,75811557,202,202,202,202,50
|
|
20241029,140600,75801457,202,202,202,202,254
|
|
20241029,140500,75750149,202,202,202,202,800
|
|
20241029,140400,75588549,202,202,202,202,100
|
|
20241029,140300,75568349,202,202,202,202,64
|
|
20241029,140200,75555421,200,200,200,200,0
|
|
20241029,140100,75555421,200,200,200,200,374
|
|
20241029,140000,75480621,202,202,202,202,0
|
|
20241029,135900,75480621,202,202,202,202,0
|
|
20241029,135800,75480621,202,202,202,202,0
|
|
20241029,135700,75480621,202,202,202,202,30
|
|
20241029,135600,75474561,202,201,202,201,9
|
|
20241029,135500,75472750,202,202,202,202,0
|
|
20241029,135400,75472750,202,202,202,202,0
|
|
20241029,135300,75472750,202,202,202,202,36
|
|
20241029,135200,75465478,202,202,202,202,1
|
|
20241029,135100,75465276,200,202,202,200,2
|
|
20241029,135000,75464874,200,200,200,200,68
|
|
20241029,134900,75451274,202,201,202,200,2181
|
|
20241029,134800,75013583,201,202,202,201,2
|
|
20241029,134700,75013180,201,201,201,201,1
|
|
20241029,134600,75012979,202,201,202,201,2
|
|
20241029,134500,75012576,202,201,202,201,112
|
|
20241029,134400,74990063,201,201,201,201,116
|
|
20241029,134300,74966747,200,200,200,200,0
|
|
20241029,134200,74966747,200,200,200,200,0
|
|
20241029,134100,74966747,200,200,200,200,40
|
|
20241029,134000,74958747,200,200,200,200,0
|
|
20241029,133900,74958747,200,200,200,200,0
|
|
20241029,133800,74958747,200,200,200,200,0
|
|
20241029,133700,74958747,200,200,200,200,0
|
|
20241029,133600,74958747,200,200,200,200,1
|
|
20241029,133500,74958547,201,201,201,201,0
|
|
20241029,133400,74958547,201,201,201,201,171
|
|
20241029,133300,74924176,201,201,201,201,17
|
|
20241029,133200,74920759,201,201,201,201,0
|
|
20241029,133100,74920759,201,202,202,201,1010
|
|
20241029,133000,74716749,202,202,202,202,0
|
|
20241029,132900,74716749,202,202,202,202,0
|
|
20241029,132800,74716749,202,202,202,202,10
|
|
20241029,132700,74714729,202,202,202,202,0
|
|
20241029,132600,74714729,202,202,202,202,0
|
|
20241029,132500,74714729,202,202,202,202,0
|
|
20241029,132400,74714729,202,202,202,202,0
|
|
20241029,132300,74714729,202,202,202,202,100
|
|
20241029,132200,74694529,202,202,202,202,3903
|
|
20241029,132100,73906123,202,202,202,202,20
|
|
20241029,132000,73902083,201,201,201,201,0
|
|
20241029,131900,73902083,201,201,201,201,0
|
|
20241029,131800,73902083,201,201,201,201,0
|
|
20241029,131700,73902083,201,201,201,201,0
|
|
20241029,131600,73902083,201,201,201,201,0
|
|
20241029,131500,73902083,201,201,201,201,0
|
|
20241029,131400,73902083,201,201,201,201,1
|
|
20241029,131300,73901882,201,201,201,201,0
|
|
20241029,131200,73901882,201,201,201,201,50694
|
|
20241029,131100,63712388,200,200,200,200,100
|
|
20241029,131000,63692388,200,200,200,200,0
|
|
20241029,130900,63692388,200,200,200,200,100
|
|
20241029,130800,63672388,200,200,200,200,660
|
|
20241029,130700,63540388,200,200,200,198,6
|
|
20241029,130600,63539194,198,198,198,198,1
|
|
20241029,130500,63538996,200,200,200,200,1
|
|
20241029,130400,63538796,199,199,199,199,2151
|
|
20241029,130300,63110747,200,200,200,200,110
|
|
20241029,130200,63088747,200,200,200,200,0
|
|
20241029,130100,63088747,200,200,200,200,0
|
|
20241029,130000,63088747,200,200,200,200,0
|
|
20241029,125900,63088747,200,200,200,200,0
|
|
20241029,125800,63088747,200,200,200,200,0
|
|
20241029,125700,63088747,200,200,200,200,11686
|
|
20241029,125600,60751547,199,199,199,199,0
|
|
20241029,125500,60751547,199,199,199,199,0
|
|
20241029,125400,60751547,199,199,199,199,0
|
|
20241029,125300,60751547,199,201,201,199,2
|
|
20241029,125200,60751147,200,200,200,200,6
|
|
20241029,125100,60749947,200,200,200,200,0
|
|
20241029,125000,60749947,200,200,200,200,49
|
|
20241029,124900,60740147,201,201,201,201,1
|
|
20241029,124800,60739946,200,201,201,200,2
|
|
20241029,124700,60739545,199,200,200,199,14
|
|
20241029,124600,60736746,200,200,200,200,5390
|
|
20241029,124500,59658746,198,200,200,198,6002
|
|
20241029,124400,58464348,199,199,199,199,4530
|
|
20241029,124300,57562878,198,199,199,198,7636
|
|
20241029,124200,56050798,200,200,200,200,1
|
|
20241029,124100,56050598,199,199,199,199,2100
|
|
20241029,124000,55632698,198,199,199,198,3969
|
|
20241029,123900,54842868,199,199,199,199,1
|
|
20241029,123800,54842669,200,200,200,200,1
|
|
20241029,123700,54842469,199,199,199,199,0
|
|
20241029,123600,54842469,199,198,199,198,4837
|
|
20241029,123500,53884056,200,200,200,200,401
|
|
20241029,123400,53803856,200,200,200,200,0
|
|
20241029,123300,53803856,200,199,200,199,68
|
|
20241029,123200,53790306,198,198,198,198,0
|
|
20241029,123100,53790306,198,199,199,198,5000
|
|
20241029,123000,52799213,200,200,200,200,0
|
|
20241029,122900,52799213,200,200,200,200,0
|
|
20241029,122800,52799213,200,199,200,199,15
|
|
20241029,122700,52796215,200,200,200,200,1
|
|
20241029,122600,52796015,200,200,200,200,5001
|
|
20241029,122500,51795815,198,198,198,198,1
|
|
20241029,122400,51795617,200,198,200,198,3
|
|
20241029,122300,51795021,199,200,200,199,2083
|
|
20241029,122200,51380503,200,200,200,200,1
|
|
20241029,122100,51380303,199,199,199,199,53
|
|
20241029,122000,51369756,200,199,200,199,3
|
|
20241029,121900,51369158,200,200,200,200,1
|
|
20241029,121800,51368958,200,200,200,200,1
|
|
20241029,121700,51368758,199,200,200,199,24025
|
|
20241029,121600,46587683,200,200,200,200,50
|
|
20241029,121500,46577683,200,200,200,200,100
|
|
20241029,121400,46557683,200,200,200,200,310
|
|
20241029,121300,46495683,200,200,200,200,1
|
|
20241029,121200,46495483,201,201,201,201,51
|
|
20241029,121100,46485232,200,201,201,200,10
|
|
20241029,121000,46483224,201,200,201,200,1002
|
|
20241029,120900,46282823,201,201,201,201,1
|
|
20241029,120800,46282622,200,200,200,200,1
|
|
20241029,120700,46282422,201,200,201,200,31
|
|
20241029,120600,46276221,199,200,200,199,2
|
|
20241029,120500,46275822,199,201,201,199,71
|
|
20241029,120400,46261621,201,201,201,200,3
|
|
20241029,120300,46261019,200,200,200,200,4840
|
|
20241029,120200,45293019,200,200,200,200,0
|
|
20241029,120100,45293019,200,201,201,200,27526
|
|
20241029,120000,39786969,201,201,201,201,0
|
|
20241029,115900,39786969,201,201,201,201,0
|
|
20241029,115800,39786969,201,202,202,201,222
|
|
20241029,115700,39742127,202,202,202,202,2
|
|
20241029,115600,39741723,201,202,202,201,2
|
|
20241029,115500,39741320,201,201,201,201,0
|
|
20241029,115400,39741320,201,201,201,201,0
|
|
20241029,115300,39741320,201,201,201,201,1
|
|
20241029,115200,39741119,202,201,202,201,128
|
|
20241029,115100,39715390,200,200,200,200,0
|
|
20241029,115000,39715390,200,200,200,200,686
|
|
20241029,114900,39578190,200,200,200,200,0
|
|
20241029,114800,39578190,200,200,200,200,32555
|
|
20241029,114700,33067190,200,200,200,200,2593
|
|
20241029,114600,32548590,199,200,200,199,2
|
|
20241029,114500,32548191,199,199,200,199,3
|
|
20241029,114400,32547593,200,200,200,200,242
|
|
20241029,114300,32499193,199,199,199,199,1
|
|
20241029,114200,32498994,200,200,200,200,1
|
|
20241029,114100,32498794,199,199,199,199,25
|
|
20241029,114000,32493819,199,200,200,199,39
|
|
20241029,113900,32486020,200,200,200,200,200
|
|
20241029,113800,32446020,200,200,200,200,100
|
|
20241029,113700,32426020,200,200,200,200,0
|
|
20241029,113600,32426020,200,200,200,200,111
|
|
20241029,113500,32403820,200,200,200,200,1100
|
|
20241029,113400,32183820,200,200,200,200,200
|
|
20241029,113300,32143820,200,200,200,200,0
|
|
20241029,113200,32143820,200,200,200,200,150
|
|
20241029,113100,32113820,200,200,200,200,0
|
|
20241029,113000,32113820,200,200,200,200,0
|
|
20241029,112900,32113820,200,200,200,200,3
|
|
20241029,112800,32113220,200,200,200,200,0
|
|
20241029,112700,32113220,200,200,200,200,100
|
|
20241029,112600,32093220,200,200,200,200,0
|
|
20241029,112500,32093220,200,200,200,200,0
|
|
20241029,112400,32093220,200,200,200,200,0
|
|
20241029,112300,32093220,200,200,200,200,0
|
|
20241029,112200,32093220,200,200,200,200,2
|
|
20241029,112100,32092820,200,200,200,200,0
|
|
20241029,112000,32092820,200,200,200,200,0
|
|
20241029,111900,32092820,200,200,200,200,7
|
|
20241029,111800,32091420,199,199,199,199,0
|
|
20241029,111700,32091420,199,199,199,199,0
|
|
20241029,111600,32091420,199,199,199,199,0
|
|
20241029,111500,32091420,199,200,200,199,235
|
|
20241029,111400,32044505,199,199,199,199,0
|
|
20241029,111300,32044505,199,200,200,199,18128
|
|
20241029,111200,28436906,200,200,200,200,5
|
|
20241029,111100,28435906,200,200,200,200,0
|
|
20241029,111000,28435906,200,200,200,200,2
|
|
20241029,110900,28435506,199,199,199,199,0
|
|
20241029,110800,28435506,199,200,200,199,310
|
|
20241029,110700,28373716,200,200,200,199,41145
|
|
20241029,110600,20144726,201,201,201,201,0
|
|
20241029,110500,20144726,201,201,201,201,0
|
|
20241029,110400,20144726,201,201,201,201,11706
|
|
20241029,110300,17791820,201,201,201,201,0
|
|
20241029,110200,17791820,201,201,201,201,14
|
|
20241029,110100,17789006,201,201,201,201,60
|
|
20241029,110000,17776946,201,201,201,201,0
|
|
20241029,105900,17776946,201,201,201,201,0
|
|
20241029,105800,17776946,201,201,201,201,7
|
|
20241029,105700,17775539,201,201,201,201,0
|
|
20241029,105600,17775539,201,201,201,201,4008
|
|
20241029,105500,16969931,202,202,202,202,0
|
|
20241029,105400,16969931,202,202,202,202,1000
|
|
20241029,105300,16767931,202,202,202,202,0
|
|
20241029,105200,16767931,202,202,202,202,27
|
|
20241029,105100,16762477,202,202,202,202,0
|
|
20241029,105000,16762477,202,202,202,202,0
|
|
20241029,104900,16762477,202,202,202,202,1
|
|
20241029,104800,16762275,202,202,202,202,0
|
|
20241029,104700,16762275,202,202,202,202,222
|
|
20241029,104600,16717431,202,202,202,202,0
|
|
20241029,104500,16717431,202,202,202,202,1
|
|
20241029,104400,16717229,202,202,202,202,100
|
|
20241029,104300,16697029,201,201,201,201,11
|
|
20241029,104200,16694818,202,202,202,202,105
|
|
20241029,104100,16673608,202,202,202,202,100
|
|
20241029,104000,16653408,201,201,201,201,0
|
|
20241029,103900,16653408,201,201,201,201,1
|
|
20241029,103800,16653207,202,202,202,202,100
|
|
20241029,103700,16633007,202,202,202,202,5
|
|
20241029,103600,16631997,201,201,201,201,5
|
|
20241029,103500,16630992,201,201,201,201,0
|
|
20241029,103400,16630992,201,201,201,201,0
|
|
20241029,103300,16630992,201,201,201,201,0
|
|
20241029,103200,16630992,201,201,201,201,1
|
|
20241029,103100,16630791,201,201,201,201,0
|
|
20241029,103000,16630791,201,201,201,201,6239
|
|
20241029,102900,15376752,202,202,202,202,0
|
|
20241029,102800,15376752,202,202,202,202,0
|
|
20241029,102700,15376752,202,202,202,202,100
|
|
20241029,102600,15356552,202,202,202,202,1
|
|
20241029,102500,15356350,202,202,202,202,10
|
|
20241029,102400,15354330,202,201,202,201,3002
|
|
20241029,102300,14747928,202,202,202,202,0
|
|
20241029,102200,14747928,202,201,202,201,2771
|
|
20241029,102100,14190757,202,202,202,202,0
|
|
20241029,102000,14190757,202,202,202,202,29
|
|
20241029,101900,14184899,202,202,202,202,0
|
|
20241029,101800,14184899,202,202,202,202,3
|
|
20241029,101700,14184293,202,202,202,202,85
|
|
20241029,101600,14167123,202,202,202,202,100
|
|
20241029,101500,14146923,202,202,202,202,24
|
|
20241029,101400,14142075,202,203,203,202,285
|
|
20241029,101300,14084502,203,203,203,203,3
|
|
20241029,101200,14083893,203,203,203,203,100
|
|
20241029,101100,14063593,203,203,203,203,79
|
|
20241029,101000,14047556,203,203,203,203,15
|
|
20241029,100900,14044511,203,203,203,203,0
|
|
20241029,100800,14044511,203,203,203,203,3
|
|
20241029,100700,14043902,203,203,203,203,3
|
|
20241029,100600,14043293,203,203,203,203,1
|
|
20241029,100500,14043090,203,203,203,203,5
|
|
20241029,100400,14042075,203,203,203,203,55
|
|
20241029,100300,14030910,203,203,203,203,0
|
|
20241029,100200,14030910,203,203,203,203,58
|
|
20241029,100100,14019136,202,202,202,202,0
|
|
20241029,100000,14019136,202,202,202,202,1466
|
|
20241029,095900,13723004,202,202,202,202,817
|
|
20241029,095800,13557970,202,202,202,202,0
|
|
20241029,095700,13557970,202,202,202,202,0
|
|
20241029,095600,13557970,202,202,202,202,16
|
|
20241029,095500,13554738,202,202,202,202,11
|
|
20241029,095400,13552516,202,202,202,202,0
|
|
20241029,095300,13552516,202,202,202,202,0
|
|
20241029,095200,13552516,202,202,202,202,68
|
|
20241029,095100,13538780,202,202,202,202,0
|
|
20241029,095000,13538780,202,202,202,202,0
|
|
20241029,094900,13538780,202,202,202,202,1
|
|
20241029,094800,13538578,202,202,202,202,2
|
|
20241029,094700,13538174,200,200,200,200,99
|
|
20241029,094600,13518374,200,200,200,200,0
|
|
20241029,094500,13518374,200,202,202,200,3
|
|
20241029,094400,13517770,202,202,202,202,504
|
|
20241029,094300,13415962,200,200,200,200,437
|
|
20241029,094200,13328562,200,202,202,200,175
|
|
20241029,094100,13293226,202,202,202,201,240
|
|
20241029,094000,13244756,202,200,202,200,315
|
|
20241029,093900,13181750,200,200,200,200,1800
|
|
20241029,093800,12821750,200,200,200,200,0
|
|
20241029,093700,12821750,200,200,200,200,0
|
|
20241029,093600,12821750,200,200,200,200,0
|
|
20241029,093500,12821750,200,202,202,200,508
|
|
20241029,093400,12719643,202,202,202,202,1
|
|
20241029,093300,12719441,201,202,202,201,8451
|
|
20241029,093200,11020788,202,201,202,201,1505
|
|
20241029,093100,10718278,201,201,201,201,1510
|
|
20241029,093000,10414768,201,201,201,201,23
|
|
20241029,092900,10410145,201,201,201,201,189
|
|
20241029,092800,10372156,201,201,201,201,1
|
|
20241029,092700,10371955,201,201,201,201,3
|
|
20241029,092600,10371352,201,201,201,201,554
|
|
20241029,092500,10259998,202,202,202,202,0
|
|
20241029,092400,10259998,202,202,202,202,0
|
|
20241029,092300,10259998,202,202,202,202,107
|
|
20241029,092200,10238384,202,200,202,200,11993
|
|
20241029,092100,7839748,200,201,201,200,15662
|
|
20241029,092000,4707218,201,201,201,201,860
|
|
20241029,091900,4534358,201,201,201,201,1140
|
|
20241029,091800,4305218,201,201,201,201,2
|
|
20241029,091700,4304816,202,202,202,202,2
|
|
20241029,091600,4304412,201,201,201,201,0
|
|
20241029,091500,4304412,201,201,201,201,1000
|
|
20241029,091400,4103412,202,202,202,202,0
|
|
20241029,091300,4103412,202,201,202,201,4
|
|
20241029,091200,4102607,201,202,202,201,736
|
|
20241029,091100,3954669,202,202,202,201,617
|
|
20241029,091000,3830639,202,202,202,202,5
|
|
20241029,090900,3829629,202,202,202,201,14
|
|
20241029,090800,3826802,202,201,202,201,2
|
|
20241029,090700,3826399,201,202,202,201,591
|
|
20241029,090600,3707607,201,202,202,201,1038
|
|
20241029,090500,3498404,203,203,203,203,0
|
|
20241029,090400,3498404,203,201,203,201,727
|
|
20241029,090300,3351542,201,201,201,201,2001
|
|
20241029,090200,2949341,202,202,202,202,2521
|
|
20241029,090100,2440099,202,201,202,201,1386
|
|
20241029,090000,2161493,201,200,201,200,10770
|