628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,192500,95881410,204,204,204,204,9316
|
|
20241030,192400,95881410,204,204,204,204,0
|
|
20241030,192300,95881410,204,204,204,204,0
|
|
20241030,192200,95881410,204,204,204,204,0
|
|
20241030,192100,95881410,204,204,204,204,0
|
|
20241030,192000,95881410,204,204,204,204,0
|
|
20241030,191900,95881410,204,204,204,204,0
|
|
20241030,191800,95881410,204,204,204,204,0
|
|
20241030,191700,95881410,204,204,204,204,0
|
|
20241030,191600,95881410,204,204,204,204,0
|
|
20241030,191500,95881410,204,204,204,204,0
|
|
20241030,191400,95881410,204,204,204,204,0
|
|
20241030,191300,95881410,204,204,204,204,0
|
|
20241030,191200,95881410,204,204,204,204,0
|
|
20241030,191100,95881410,204,204,204,204,0
|
|
20241030,191000,95881410,204,204,204,204,0
|
|
20241030,190900,95881410,204,204,204,204,0
|
|
20241030,190800,95881410,204,204,204,204,0
|
|
20241030,190700,95881410,204,204,204,204,0
|
|
20241030,190600,95881410,204,204,204,204,0
|
|
20241030,190500,95881410,204,204,204,204,0
|
|
20241030,190400,95881410,204,204,204,204,0
|
|
20241030,190300,95881410,204,204,204,204,0
|
|
20241030,190200,95881410,204,204,204,204,0
|
|
20241030,190100,95881410,204,204,204,204,0
|
|
20241030,190000,95881410,204,204,204,204,0
|
|
20241030,185900,95881410,204,204,204,204,0
|
|
20241030,185800,95881410,204,204,204,204,0
|
|
20241030,185700,95881410,204,204,204,204,0
|
|
20241030,185600,95881410,204,204,204,204,0
|
|
20241030,185500,95881410,204,204,204,204,9316
|
|
20241030,185400,95881410,204,204,204,204,0
|
|
20241030,185300,95881410,204,204,204,204,0
|
|
20241030,185200,95881410,204,204,204,204,0
|
|
20241030,185100,95881410,204,204,204,204,0
|
|
20241030,185000,95881410,204,204,204,204,0
|
|
20241030,184900,95881410,204,204,204,204,0
|
|
20241030,184800,95881410,204,204,204,204,0
|
|
20241030,184700,95881410,204,204,204,204,0
|
|
20241030,184600,95881410,204,204,204,204,0
|
|
20241030,184500,95881410,204,204,204,204,0
|
|
20241030,184400,95881410,204,204,204,204,0
|
|
20241030,184300,95881410,204,204,204,204,0
|
|
20241030,184200,95881410,204,204,204,204,0
|
|
20241030,184100,95881410,204,204,204,204,0
|
|
20241030,184000,95881410,204,204,204,204,0
|
|
20241030,183900,95881410,204,204,204,204,0
|
|
20241030,183800,95881410,204,204,204,204,0
|
|
20241030,183700,95881410,204,204,204,204,0
|
|
20241030,183600,95881410,204,204,204,204,0
|
|
20241030,183500,95881410,204,204,204,204,0
|
|
20241030,183400,95881410,204,204,204,204,0
|
|
20241030,183300,95881410,204,204,204,204,0
|
|
20241030,183200,95881410,204,204,204,204,0
|
|
20241030,183100,95881410,204,204,204,204,0
|
|
20241030,183000,95881410,204,204,204,204,0
|
|
20241030,182900,95881410,204,204,204,204,0
|
|
20241030,182800,95881410,204,204,204,204,0
|
|
20241030,182700,95881410,204,204,204,204,0
|
|
20241030,182600,95881410,204,204,204,204,0
|
|
20241030,182500,95881410,204,204,204,204,9316
|
|
20241030,182400,95881410,204,204,204,204,0
|
|
20241030,182300,95881410,204,204,204,204,0
|
|
20241030,182200,95881410,204,204,204,204,0
|
|
20241030,182100,95881410,204,204,204,204,0
|
|
20241030,182000,95881410,204,204,204,204,0
|
|
20241030,181900,95881410,204,204,204,204,0
|
|
20241030,181800,95881410,204,204,204,204,0
|
|
20241030,181700,95881410,204,204,204,204,0
|
|
20241030,181600,95881410,204,204,204,204,0
|
|
20241030,181500,95881410,204,204,204,204,0
|
|
20241030,181400,95881410,204,204,204,204,0
|
|
20241030,181300,95881410,204,204,204,204,0
|
|
20241030,181200,95881410,204,204,204,204,0
|
|
20241030,181100,95881410,204,204,204,204,0
|
|
20241030,181000,95881410,204,204,204,204,0
|
|
20241030,180900,95881410,204,204,204,204,0
|
|
20241030,180800,95881410,204,204,204,204,0
|
|
20241030,180700,95881410,204,204,204,204,0
|
|
20241030,180600,95881410,204,204,204,204,0
|
|
20241030,180500,95881410,204,204,204,204,0
|
|
20241030,180400,95881410,204,204,204,204,0
|
|
20241030,180300,95881410,204,204,204,204,0
|
|
20241030,180200,95881410,204,204,204,204,0
|
|
20241030,180100,95881410,204,204,204,204,0
|
|
20241030,180000,95881410,204,204,204,204,0
|
|
20241030,175900,95881410,204,204,204,204,0
|
|
20241030,175800,95881410,204,204,204,204,0
|
|
20241030,175700,95881410,204,204,204,204,0
|
|
20241030,175600,95881410,204,204,204,204,0
|
|
20241030,175500,95881410,204,204,204,204,9316
|
|
20241030,175400,95881410,204,204,204,204,0
|
|
20241030,175300,95881410,204,204,204,204,0
|
|
20241030,175200,95881410,204,204,204,204,0
|
|
20241030,175100,95881410,204,204,204,204,0
|
|
20241030,175000,95881410,204,204,204,204,0
|
|
20241030,174900,95881410,204,204,204,204,0
|
|
20241030,174800,95881410,204,204,204,204,0
|
|
20241030,174700,95881410,204,204,204,204,0
|
|
20241030,174600,95881410,204,204,204,204,0
|
|
20241030,174500,95881410,204,204,204,204,0
|
|
20241030,174400,95881410,204,204,204,204,0
|
|
20241030,174300,95881410,204,204,204,204,0
|
|
20241030,174200,95881410,204,204,204,204,0
|
|
20241030,174100,95881410,204,204,204,204,0
|
|
20241030,174000,95881410,204,204,204,204,0
|
|
20241030,173900,95881410,204,204,204,204,0
|
|
20241030,173800,95881410,204,204,204,204,0
|
|
20241030,173700,95881410,204,204,204,204,0
|
|
20241030,173600,95881410,204,204,204,204,0
|
|
20241030,173500,95881410,204,204,204,204,0
|
|
20241030,173400,95881410,204,204,204,204,0
|
|
20241030,173300,95881410,204,204,204,204,0
|
|
20241030,173200,95881410,204,204,204,204,0
|
|
20241030,173100,95881410,204,204,204,204,0
|
|
20241030,173000,95881410,204,204,204,204,0
|
|
20241030,172900,95881410,204,204,204,204,0
|
|
20241030,172800,95881410,204,204,204,204,0
|
|
20241030,172700,95881410,204,204,204,204,0
|
|
20241030,172600,95881410,204,204,204,204,0
|
|
20241030,172500,95881410,204,204,204,204,9316
|
|
20241030,172400,95881410,204,204,204,204,0
|
|
20241030,172300,95881410,204,204,204,204,0
|
|
20241030,172200,95881410,204,204,204,204,0
|
|
20241030,172100,95881410,204,204,204,204,0
|
|
20241030,172000,95881410,204,204,204,204,0
|
|
20241030,171900,95881410,204,204,204,204,0
|
|
20241030,171800,95881410,204,204,204,204,0
|
|
20241030,171700,95881410,204,204,204,204,0
|
|
20241030,171600,95881410,204,204,204,204,0
|
|
20241030,171500,95881410,204,204,204,204,0
|
|
20241030,171400,95881410,204,204,204,204,0
|
|
20241030,171300,95881410,204,204,204,204,0
|
|
20241030,171200,95881410,204,204,204,204,0
|
|
20241030,171100,95881410,204,204,204,204,0
|
|
20241030,171000,95881410,204,204,204,204,0
|
|
20241030,170900,95881410,204,204,204,204,0
|
|
20241030,170800,95881410,204,204,204,204,0
|
|
20241030,170700,95881410,204,204,204,204,0
|
|
20241030,170600,95881410,204,204,204,204,0
|
|
20241030,170500,95881410,204,204,204,204,0
|
|
20241030,170400,95881410,204,204,204,204,0
|
|
20241030,170300,95881410,204,204,204,204,0
|
|
20241030,170200,95881410,204,204,204,204,0
|
|
20241030,170100,95881410,204,204,204,204,0
|
|
20241030,170000,95881410,204,204,204,204,0
|
|
20241030,165900,95881410,204,204,204,204,0
|
|
20241030,165800,95881410,204,204,204,204,0
|
|
20241030,165700,95881410,204,204,204,204,0
|
|
20241030,165600,95881410,204,204,204,204,0
|
|
20241030,165500,95881410,204,204,204,204,9316
|
|
20241030,165400,95881410,204,204,204,204,0
|
|
20241030,165300,95881410,204,204,204,204,0
|
|
20241030,165200,95881410,204,204,204,204,0
|
|
20241030,165100,95881410,204,204,204,204,0
|
|
20241030,165000,95881410,204,204,204,204,0
|
|
20241030,164900,95881410,204,204,204,204,0
|
|
20241030,164800,95881410,204,204,204,204,0
|
|
20241030,164700,95881410,204,204,204,204,0
|
|
20241030,164600,95881410,204,204,204,204,0
|
|
20241030,164500,95881410,204,204,204,204,0
|
|
20241030,164400,95881410,204,204,204,204,0
|
|
20241030,164300,95881410,204,204,204,204,0
|
|
20241030,164200,95881410,204,204,204,204,0
|
|
20241030,164100,95881410,204,204,204,204,0
|
|
20241030,164000,95881410,204,204,204,204,0
|
|
20241030,163900,95881410,204,204,204,204,0
|
|
20241030,163800,95881410,204,204,204,204,0
|
|
20241030,163700,95881410,204,204,204,204,0
|
|
20241030,163600,95881410,204,204,204,204,0
|
|
20241030,163500,95881410,204,204,204,204,0
|
|
20241030,163400,95881410,204,204,204,204,0
|
|
20241030,163300,95881410,204,204,204,204,0
|
|
20241030,163200,95881410,204,204,204,204,0
|
|
20241030,163100,95881410,204,204,204,204,0
|
|
20241030,163000,95881410,204,204,204,204,0
|
|
20241030,162900,95881410,204,204,204,204,0
|
|
20241030,162800,95881410,204,204,204,204,0
|
|
20241030,162700,95881410,204,204,204,204,0
|
|
20241030,162600,95881410,204,204,204,204,0
|
|
20241030,162500,95881410,204,204,204,204,9316
|
|
20241030,162400,95881410,204,204,204,204,0
|
|
20241030,162300,95881410,204,204,204,204,0
|
|
20241030,162200,95881410,204,204,204,204,0
|
|
20241030,162100,95881410,204,204,204,204,0
|
|
20241030,162000,95881410,204,204,204,204,0
|
|
20241030,161900,95881410,204,204,204,204,0
|
|
20241030,161800,95881410,204,204,204,204,0
|
|
20241030,161700,95881410,204,204,204,204,0
|
|
20241030,161600,95881410,204,204,204,204,0
|
|
20241030,161500,95881410,204,204,204,204,0
|
|
20241030,161400,95881410,204,204,204,204,0
|
|
20241030,161300,95881410,204,204,204,204,0
|
|
20241030,161200,95881410,204,204,204,204,0
|
|
20241030,161100,95881410,204,204,204,204,0
|
|
20241030,161000,95881410,204,204,204,204,0
|
|
20241030,160900,95881410,204,204,204,204,0
|
|
20241030,160800,95881410,204,204,204,204,0
|
|
20241030,160700,95881410,204,204,204,204,0
|
|
20241030,160600,95881410,204,204,204,204,0
|
|
20241030,160500,95881410,204,204,204,204,0
|
|
20241030,160400,95881410,204,204,204,204,0
|
|
20241030,160300,95881410,204,204,204,204,0
|
|
20241030,160200,95881410,204,204,204,204,0
|
|
20241030,160100,95881410,204,204,204,204,0
|
|
20241030,160000,95881410,204,204,204,204,0
|
|
20241030,155900,95881410,204,204,204,204,0
|
|
20241030,155800,95881410,204,204,204,204,0
|
|
20241030,155700,95881410,204,204,204,204,0
|
|
20241030,155600,95881410,204,204,204,204,0
|
|
20241030,155500,95881410,204,204,204,204,9316
|
|
20241030,155400,95881410,204,204,204,204,0
|
|
20241030,155300,95881410,204,204,204,204,0
|
|
20241030,155200,95881410,204,204,204,204,0
|
|
20241030,155100,95881410,204,204,204,204,0
|
|
20241030,155000,95881410,204,204,204,204,0
|
|
20241030,154900,95881410,204,204,204,204,0
|
|
20241030,154800,95881410,204,204,204,204,0
|
|
20241030,154700,95881410,204,204,204,204,0
|
|
20241030,154600,95881410,204,204,204,204,0
|
|
20241030,154500,95881410,204,204,204,204,0
|
|
20241030,154400,95881410,204,204,204,204,0
|
|
20241030,154300,95881410,204,204,204,204,0
|
|
20241030,154200,95881410,204,204,204,204,0
|
|
20241030,154100,95881410,204,204,204,204,0
|
|
20241030,154000,95881410,204,204,204,204,0
|
|
20241030,153900,95881410,204,204,204,204,0
|
|
20241030,153800,95881410,204,204,204,204,0
|
|
20241030,153700,95881410,204,204,204,204,0
|
|
20241030,153600,95881410,204,204,204,204,0
|
|
20241030,153500,95881410,204,204,204,204,0
|
|
20241030,153400,95881410,204,204,204,204,0
|
|
20241030,153300,95881410,204,204,204,204,0
|
|
20241030,153200,95881410,204,204,204,204,0
|
|
20241030,153100,95881410,204,204,204,204,0
|
|
20241030,153000,95881410,204,204,204,204,9316
|
|
20241030,152900,93980946,203,203,203,203,0
|
|
20241030,152800,93980946,203,203,203,203,0
|
|
20241030,152700,93980946,203,203,203,203,0
|
|
20241030,152600,93980946,203,203,203,203,0
|
|
20241030,152500,93980946,203,203,203,203,0
|
|
20241030,152400,93980946,203,203,203,203,0
|
|
20241030,152300,93980946,203,203,203,203,0
|
|
20241030,152200,93980946,203,203,203,203,0
|
|
20241030,152100,93980946,203,203,203,203,0
|
|
20241030,152000,93980946,203,203,203,203,0
|
|
20241030,151900,93980946,203,203,203,203,2
|
|
20241030,151800,93980540,203,204,204,203,22
|
|
20241030,151700,93976056,204,204,204,204,3
|
|
20241030,151600,93975444,203,203,203,203,4950
|
|
20241030,151500,92970594,204,204,204,204,0
|
|
20241030,151400,92970594,204,204,204,204,0
|
|
20241030,151300,92970594,204,204,204,204,0
|
|
20241030,151200,92970594,204,204,204,204,0
|
|
20241030,151100,92970594,204,204,204,204,1
|
|
20241030,151000,92970390,203,203,204,203,5
|
|
20241030,150900,92969374,203,203,203,203,5
|
|
20241030,150800,92968359,204,204,204,204,1
|
|
20241030,150700,92968155,203,204,204,203,983
|
|
20241030,150600,92767625,204,204,204,204,0
|
|
20241030,150500,92767625,204,204,204,204,260
|
|
20241030,150400,92714585,203,203,203,203,0
|
|
20241030,150300,92714585,203,203,203,203,1
|
|
20241030,150200,92714382,203,204,204,203,2
|
|
20241030,150100,92713975,203,204,204,203,6
|
|
20241030,150000,92712754,203,204,204,203,1015
|
|
20241030,145900,92505698,203,204,204,203,1001
|
|
20241030,145800,92301495,204,204,204,204,100
|
|
20241030,145700,92281095,204,204,204,204,0
|
|
20241030,145600,92281095,204,204,204,204,105
|
|
20241030,145500,92259675,204,204,204,204,0
|
|
20241030,145400,92259675,204,204,204,204,0
|
|
20241030,145300,92259675,204,204,204,204,6
|
|
20241030,145200,92258451,204,204,204,204,0
|
|
20241030,145100,92258451,204,204,204,204,0
|
|
20241030,145000,92258451,204,204,204,204,0
|
|
20241030,144900,92258451,204,204,204,204,0
|
|
20241030,144800,92258451,204,204,204,204,0
|
|
20241030,144700,92258451,204,204,204,204,0
|
|
20241030,144600,92258451,204,204,204,204,77
|
|
20241030,144500,92242743,204,204,204,204,0
|
|
20241030,144400,92242743,204,204,204,204,7
|
|
20241030,144300,92241315,204,204,204,204,0
|
|
20241030,144200,92241315,204,203,204,203,26
|
|
20241030,144100,92236012,203,203,203,203,316
|
|
20241030,144000,92171864,203,203,203,203,0
|
|
20241030,143900,92171864,203,203,203,203,0
|
|
20241030,143800,92171864,203,203,203,203,4999
|
|
20241030,143700,91157067,203,204,204,203,2
|
|
20241030,143600,91156660,203,203,203,203,1
|
|
20241030,143500,91156457,204,204,204,204,1
|
|
20241030,143400,91156253,203,203,203,203,0
|
|
20241030,143300,91156253,203,203,203,203,1
|
|
20241030,143200,91156050,204,203,204,203,302
|
|
20241030,143100,91094742,203,204,204,203,2
|
|
20241030,143000,91094335,203,203,203,203,2
|
|
20241030,142900,91093929,204,203,204,203,2
|
|
20241030,142800,91093522,203,203,203,203,100
|
|
20241030,142700,91073222,203,203,203,203,0
|
|
20241030,142600,91073222,203,203,203,203,0
|
|
20241030,142500,91073222,203,203,203,203,0
|
|
20241030,142400,91073222,203,203,203,203,4
|
|
20241030,142300,91072410,204,204,204,203,14
|
|
20241030,142200,91069558,204,204,204,203,28
|
|
20241030,142100,91063847,204,204,204,204,1
|
|
20241030,142000,91063643,203,203,203,203,0
|
|
20241030,141900,91063643,203,203,203,203,0
|
|
20241030,141800,91063643,203,204,204,203,302
|
|
20241030,141700,91002036,203,203,203,203,0
|
|
20241030,141600,91002036,203,203,203,203,0
|
|
20241030,141500,91002036,203,203,203,203,1
|
|
20241030,141400,91001833,204,204,204,204,1
|
|
20241030,141300,91001629,203,203,203,203,143
|
|
20241030,141200,90972600,204,204,204,204,1
|
|
20241030,141100,90972396,204,204,204,204,0
|
|
20241030,141000,90972396,204,204,204,204,0
|
|
20241030,140900,90972396,204,204,204,204,100
|
|
20241030,140800,90951996,203,204,205,203,14189
|
|
20241030,140700,88068196,204,205,205,204,17
|
|
20241030,140600,88064722,205,204,205,204,7
|
|
20241030,140500,88063289,205,204,205,204,12
|
|
20241030,140400,88060838,204,204,205,204,18
|
|
20241030,140300,88057151,205,204,205,204,219
|
|
20241030,140200,88012472,204,204,204,204,1
|
|
20241030,140100,88012268,205,205,205,204,3
|
|
20241030,140000,88011654,204,204,204,204,1
|
|
20241030,135900,88011450,203,203,203,203,1
|
|
20241030,135800,88011247,205,205,205,203,4
|
|
20241030,135700,88010429,203,203,203,203,2
|
|
20241030,135600,88010023,205,205,205,205,1
|
|
20241030,135500,88009818,203,205,205,203,4
|
|
20241030,135400,88009002,205,205,205,204,7
|
|
20241030,135300,88007568,203,203,203,203,2
|
|
20241030,135200,88007162,205,203,205,203,101
|
|
20241030,135100,87986617,205,204,205,204,101
|
|
20241030,135000,87966012,203,204,204,203,3
|
|
20241030,134900,87965402,204,204,204,204,410
|
|
20241030,134800,87881762,204,204,204,204,101
|
|
20241030,134700,87861158,203,204,204,203,11
|
|
20241030,134600,87858923,204,204,204,203,1270
|
|
20241030,134500,87601104,203,204,204,203,14
|
|
20241030,134400,87598250,203,203,203,203,0
|
|
20241030,134300,87598250,203,204,204,202,364
|
|
20241030,134200,87524358,203,203,203,203,0
|
|
20241030,134100,87524358,203,203,203,203,2
|
|
20241030,134000,87523952,204,204,204,204,10
|
|
20241030,133900,87521912,204,204,204,204,0
|
|
20241030,133800,87521912,204,204,204,204,1
|
|
20241030,133700,87521708,202,202,202,202,0
|
|
20241030,133600,87521708,202,202,202,202,100
|
|
20241030,133500,87501508,202,202,202,202,1
|
|
20241030,133400,87501306,204,202,204,202,2
|
|
20241030,133300,87500900,202,202,204,202,27
|
|
20241030,133200,87495396,202,203,203,202,12
|
|
20241030,133100,87492965,203,203,203,203,1
|
|
20241030,133000,87492762,202,202,202,202,1
|
|
20241030,132900,87492560,202,202,202,202,0
|
|
20241030,132800,87492560,202,203,203,202,802
|
|
20241030,132700,87329756,203,203,203,203,100
|
|
20241030,132600,87309456,203,203,203,203,1
|
|
20241030,132500,87309253,204,204,204,204,9
|
|
20241030,132400,87307417,203,203,203,203,2
|
|
20241030,132300,87307011,204,204,204,204,0
|
|
20241030,132200,87307011,204,204,204,204,262
|
|
20241030,132100,87253563,204,204,204,204,20
|
|
20241030,132000,87249483,204,202,204,202,3
|
|
20241030,131900,87248873,202,202,202,202,1
|
|
20241030,131800,87248671,202,202,204,202,18
|
|
20241030,131700,87245015,204,204,204,204,0
|
|
20241030,131600,87245015,204,204,204,204,1
|
|
20241030,131500,87244811,202,202,202,202,0
|
|
20241030,131400,87244811,202,203,203,202,3863
|
|
20241030,131300,86460624,203,203,203,202,3965
|
|
20241030,131200,85658229,203,203,203,203,1
|
|
20241030,131100,85658026,204,204,204,204,1
|
|
20241030,131000,85657822,203,203,203,203,0
|
|
20241030,130900,85657822,203,203,203,203,16
|
|
20241030,130800,85654574,203,203,203,203,11
|
|
20241030,130700,85652341,203,203,203,203,39
|
|
20241030,130600,85644424,202,203,203,202,13
|
|
20241030,130500,85641787,202,202,202,202,3
|
|
20241030,130400,85641181,202,204,204,202,17
|
|
20241030,130300,85637716,203,204,204,203,7
|
|
20241030,130200,85636291,204,202,204,202,4173
|
|
20241030,130100,84793296,202,203,203,202,23
|
|
20241030,130000,84788631,203,203,203,202,82
|
|
20241030,125900,84771987,202,204,204,202,435
|
|
20241030,125800,84683681,204,204,204,204,1709
|
|
20241030,125700,84335045,203,203,203,203,10670
|
|
20241030,125600,82169035,204,204,204,204,1077
|
|
20241030,125500,81949327,204,204,204,204,28
|
|
20241030,125400,81943615,204,204,204,204,0
|
|
20241030,125300,81943615,204,204,204,204,1
|
|
20241030,125200,81943411,204,204,204,204,0
|
|
20241030,125100,81943411,204,203,204,203,788
|
|
20241030,125000,81783445,204,204,204,204,156
|
|
20241030,124900,81751621,204,204,204,204,10
|
|
20241030,124800,81749581,204,204,204,203,91
|
|
20241030,124700,81731019,204,204,204,204,11
|
|
20241030,124600,81728775,204,204,204,204,70
|
|
20241030,124500,81714495,204,204,204,204,111
|
|
20241030,124400,81691851,205,204,205,204,26
|
|
20241030,124300,81686522,205,204,205,204,2
|
|
20241030,124200,81686113,205,205,205,205,0
|
|
20241030,124100,81686113,205,205,205,204,40
|
|
20241030,124000,81677914,204,205,205,204,2
|
|
20241030,123900,81677505,205,204,205,204,130
|
|
20241030,123800,81650970,204,204,204,204,10
|
|
20241030,123700,81648930,203,204,204,203,2819
|
|
20241030,123600,81073855,204,203,204,203,2
|
|
20241030,123500,81073448,203,203,203,203,0
|
|
20241030,123400,81073448,203,203,203,203,0
|
|
20241030,123300,81073448,203,204,204,203,2
|
|
20241030,123200,81073041,203,203,203,203,2
|
|
20241030,123100,81072635,204,204,204,204,0
|
|
20241030,123000,81072635,204,204,204,204,0
|
|
20241030,122900,81072635,204,203,204,203,71
|
|
20241030,122800,81058221,203,203,203,203,1
|
|
20241030,122700,81058018,204,204,204,204,1
|
|
20241030,122600,81057814,204,204,204,204,791
|
|
20241030,122500,80896450,203,203,203,203,0
|
|
20241030,122400,80896450,203,204,204,203,3
|
|
20241030,122300,80895840,204,204,204,204,0
|
|
20241030,122200,80895840,204,204,204,204,0
|
|
20241030,122100,80895840,204,204,204,204,0
|
|
20241030,122000,80895840,204,204,204,204,19
|
|
20241030,121900,80891964,204,203,204,203,679
|
|
20241030,121800,80754118,203,203,203,203,46
|
|
20241030,121700,80744780,203,203,203,203,0
|
|
20241030,121600,80744780,203,203,203,203,0
|
|
20241030,121500,80744780,203,203,203,203,1
|
|
20241030,121400,80744577,203,203,203,203,0
|
|
20241030,121300,80744577,203,204,204,203,2
|
|
20241030,121200,80744170,203,203,203,202,1449
|
|
20241030,121100,80450024,203,203,203,203,0
|
|
20241030,121000,80450024,203,203,203,203,4742
|
|
20241030,120900,79487398,203,203,203,203,5000
|
|
20241030,120800,78472398,203,203,203,203,299
|
|
20241030,120700,78411701,203,205,205,203,12
|
|
20241030,120600,78409250,205,205,205,205,18
|
|
20241030,120500,78405560,204,204,204,204,0
|
|
20241030,120400,78405560,204,204,204,204,7634
|
|
20241030,120300,76848224,204,205,205,202,44876
|
|
20241030,120200,67700123,207,207,207,207,0
|
|
20241030,120100,67700123,207,207,207,207,0
|
|
20241030,120000,67700123,207,207,207,206,32758
|
|
20241030,115900,60951946,207,207,207,207,29
|
|
20241030,115800,60945943,207,207,207,207,11
|
|
20241030,115700,60943666,207,207,207,207,6
|
|
20241030,115600,60942424,207,207,207,207,0
|
|
20241030,115500,60942424,207,207,207,207,1
|
|
20241030,115400,60942217,207,207,207,207,0
|
|
20241030,115300,60942217,207,207,207,207,1
|
|
20241030,115200,60942010,207,207,207,207,786
|
|
20241030,115100,60779308,207,207,207,207,0
|
|
20241030,115000,60779308,207,207,207,207,2
|
|
20241030,114900,60778894,207,207,207,207,992
|
|
20241030,114800,60573550,207,207,207,207,4
|
|
20241030,114700,60572722,207,207,207,207,1
|
|
20241030,114600,60572515,207,207,207,207,6
|
|
20241030,114500,60571273,207,207,207,207,50
|
|
20241030,114400,60560923,207,207,207,207,37
|
|
20241030,114300,60553264,207,207,207,207,1
|
|
20241030,114200,60553057,207,207,207,207,10
|
|
20241030,114100,60550987,207,207,207,207,2
|
|
20241030,114000,60550573,207,207,207,207,103
|
|
20241030,113900,60529252,207,207,207,207,27
|
|
20241030,113800,60523663,206,207,207,206,48
|
|
20241030,113700,60513747,207,208,208,206,8619
|
|
20241030,113600,58737865,207,206,208,206,9202
|
|
20241030,113500,56834636,206,206,206,206,0
|
|
20241030,113400,56834636,206,206,206,206,100
|
|
20241030,113300,56814036,206,206,206,206,231
|
|
20241030,113200,56766450,206,206,206,205,122
|
|
20241030,113100,56741319,206,206,206,205,99
|
|
20241030,113000,56720935,206,206,206,205,1502
|
|
20241030,112900,56411923,206,208,208,206,260
|
|
20241030,112800,56358193,208,209,209,207,37815
|
|
20241030,112700,48530191,209,209,209,207,30361
|
|
20241030,112600,42223854,209,207,209,207,13154
|
|
20241030,112500,39485856,207,206,207,205,13061
|
|
20241030,112400,36784478,206,206,206,206,88
|
|
20241030,112300,36766350,206,205,206,205,388
|
|
20241030,112200,36686424,206,206,206,206,101
|
|
20241030,112100,36665618,206,206,206,206,12
|
|
20241030,112000,36663146,206,206,206,206,0
|
|
20241030,111900,36663146,206,204,206,204,5184
|
|
20241030,111800,35600403,204,205,205,204,35
|
|
20241030,111700,35593262,205,205,205,205,0
|
|
20241030,111600,35593262,205,205,205,204,503
|
|
20241030,111500,35490148,206,206,206,206,0
|
|
20241030,111400,35490148,206,206,206,206,0
|
|
20241030,111300,35490148,206,206,206,206,1
|
|
20241030,111200,35489942,206,206,206,204,155
|
|
20241030,111100,35458218,206,206,206,206,0
|
|
20241030,111000,35458218,206,206,206,206,0
|
|
20241030,110900,35458218,206,206,206,206,0
|
|
20241030,110800,35458218,206,206,206,206,0
|
|
20241030,110700,35458218,206,206,206,206,0
|
|
20241030,110600,35458218,206,206,206,206,0
|
|
20241030,110500,35458218,206,206,206,206,0
|
|
20241030,110400,35458218,206,205,206,205,2
|
|
20241030,110300,35457807,206,206,206,206,1
|
|
20241030,110200,35457601,206,206,206,205,9
|
|
20241030,110100,35455748,206,205,206,205,2
|
|
20241030,110000,35455337,206,206,206,206,31
|
|
20241030,105900,35448951,205,205,205,205,286
|
|
20241030,105800,35390321,206,204,206,204,495
|
|
20241030,105700,35289339,204,206,206,204,36
|
|
20241030,105600,35281945,205,205,205,205,0
|
|
20241030,105500,35281945,205,205,205,205,1
|
|
20241030,105400,35281740,205,205,206,205,41
|
|
20241030,105300,35273305,206,206,206,206,10
|
|
20241030,105200,35271245,206,206,206,206,1
|
|
20241030,105100,35271039,205,206,206,205,479
|
|
20241030,105000,35172836,206,206,206,206,0
|
|
20241030,104900,35172836,206,206,206,206,0
|
|
20241030,104800,35172836,206,206,206,206,0
|
|
20241030,104700,35172836,206,206,206,206,1
|
|
20241030,104600,35172630,206,206,206,205,3
|
|
20241030,104500,35172013,206,206,206,205,3688
|
|
20241030,104400,34415922,207,207,207,207,0
|
|
20241030,104300,34415922,207,207,207,207,0
|
|
20241030,104200,34415922,207,205,207,205,17
|
|
20241030,104100,34412422,207,205,207,205,6436
|
|
20241030,104000,33085235,205,205,205,205,515
|
|
20241030,103900,32979660,205,205,205,205,32
|
|
20241030,103800,32973100,205,205,205,205,0
|
|
20241030,103700,32973100,205,205,205,205,0
|
|
20241030,103600,32973100,205,205,205,205,0
|
|
20241030,103500,32973100,205,205,205,205,0
|
|
20241030,103400,32973100,205,205,205,205,61
|
|
20241030,103300,32960595,206,206,206,206,500
|
|
20241030,103200,32857595,206,204,206,204,561
|
|
20241030,103100,32743089,205,205,205,205,0
|
|
20241030,103000,32743089,205,205,205,205,0
|
|
20241030,102900,32743089,205,205,205,205,0
|
|
20241030,102800,32743089,205,205,205,205,97
|
|
20241030,102700,32723204,205,205,205,205,10000
|
|
20241030,102600,30673204,205,205,205,205,8
|
|
20241030,102500,30671564,204,205,205,204,49
|
|
20241030,102400,30661561,205,205,205,205,203
|
|
20241030,102300,30619946,205,205,205,205,0
|
|
20241030,102200,30619946,205,204,205,203,4168
|
|
20241030,102100,29772162,204,204,204,204,852
|
|
20241030,102000,29598354,205,205,205,205,0
|
|
20241030,101900,29598354,205,205,205,205,130
|
|
20241030,101800,29571704,205,205,205,205,11
|
|
20241030,101700,29569449,205,205,205,205,195
|
|
20241030,101600,29529474,206,206,206,206,0
|
|
20241030,101500,29529474,206,206,206,206,1
|
|
20241030,101400,29529268,206,206,206,206,3209
|
|
20241030,101300,28868214,206,206,206,206,0
|
|
20241030,101200,28868214,206,205,206,205,1020
|
|
20241030,101100,28658114,206,205,206,205,5801
|
|
20241030,101000,27468209,206,206,206,206,104
|
|
20241030,100900,27446785,206,206,206,206,50
|
|
20241030,100800,27436485,206,206,206,206,0
|
|
20241030,100700,27436485,206,206,206,206,50
|
|
20241030,100600,27426185,206,206,206,206,1652
|
|
20241030,100500,27085873,206,206,206,206,546
|
|
20241030,100400,26973397,206,206,206,206,50
|
|
20241030,100300,26963097,206,206,206,206,5
|
|
20241030,100200,26962067,206,205,206,205,2060
|
|
20241030,100100,26539710,205,205,205,205,0
|
|
20241030,100000,26539710,205,205,205,205,0
|
|
20241030,095900,26539710,205,205,205,204,143
|
|
20241030,095800,26510535,205,205,205,205,0
|
|
20241030,095700,26510535,205,205,205,205,15
|
|
20241030,095600,26507460,205,204,205,204,1939
|
|
20241030,095500,26111858,205,205,205,205,1
|
|
20241030,095400,26111653,205,205,205,205,1463
|
|
20241030,095300,25811738,205,205,205,205,43
|
|
20241030,095200,25802923,205,205,205,205,330
|
|
20241030,095100,25735273,206,205,206,205,671
|
|
20241030,095000,25597717,206,205,206,205,4
|
|
20241030,094900,25596894,206,206,206,205,1011
|
|
20241030,094800,25388638,204,206,206,204,10001
|
|
20241030,094700,23348295,205,204,205,204,10163
|
|
20241030,094600,21265176,204,204,204,204,4
|
|
20241030,094500,21264360,205,205,205,205,1947
|
|
20241030,094400,20865225,205,205,205,205,74
|
|
20241030,094300,20850055,205,205,205,205,122
|
|
20241030,094200,20825045,205,205,205,205,119
|
|
20241030,094100,20800650,205,205,205,204,112
|
|
20241030,094000,20777691,204,204,204,204,4056
|
|
20241030,093900,19950267,203,203,203,203,0
|
|
20241030,093800,19950267,203,203,203,203,1
|
|
20241030,093700,19950064,204,204,204,204,92
|
|
20241030,093600,19931296,203,204,204,203,1002
|
|
20241030,093500,19726890,204,203,204,203,11976
|
|
20241030,093400,17290748,204,204,204,204,78
|
|
20241030,093300,17274836,203,203,203,203,8210
|
|
20241030,093200,15608206,203,203,203,203,51
|
|
20241030,093100,15597853,204,204,204,204,99
|
|
20241030,093000,15577657,202,203,203,202,3808
|
|
20241030,092900,14808413,204,204,204,204,1
|
|
20241030,092800,14808209,204,204,204,204,0
|
|
20241030,092700,14808209,204,204,204,204,1
|
|
20241030,092600,14808005,203,203,203,203,0
|
|
20241030,092500,14808005,203,203,203,203,1794
|
|
20241030,092400,14443823,202,202,202,202,0
|
|
20241030,092300,14443823,202,202,202,202,1
|
|
20241030,092200,14443621,202,202,202,202,518
|
|
20241030,092100,14338985,202,203,203,202,2090
|
|
20241030,092000,13916715,202,203,203,202,11323
|
|
20241030,091900,11621146,203,203,203,203,32
|
|
20241030,091800,11614650,204,203,204,203,3
|
|
20241030,091700,11614039,204,204,204,204,130
|
|
20241030,091600,11587519,203,204,204,203,56
|
|
20241030,091500,11576150,204,203,204,203,8383
|
|
20241030,091400,9874347,202,204,204,202,209
|
|
20241030,091300,9831922,204,204,204,204,1
|
|
20241030,091200,9831718,204,202,204,202,6
|
|
20241030,091100,9830496,204,206,206,204,35
|
|
20241030,091000,9823354,203,203,203,203,10557
|
|
20241030,090900,7680283,203,204,204,203,16001
|
|
20241030,090800,4429766,206,206,206,206,12
|
|
20241030,090700,4427294,204,205,205,204,12137
|
|
20241030,090600,1951190,205,205,205,205,211
|
|
20241030,090500,1907935,207,207,207,207,2
|
|
20241030,090400,1907521,207,207,207,207,1
|
|
20241030,090300,1907314,205,205,205,204,1099
|
|
20241030,090200,1682493,206,206,206,206,3
|
|
20241030,090100,1681875,207,207,207,207,0
|
|
20241030,090000,1681875,207,207,207,207,8125
|