654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,195000,1858635250,10040,10040,10040,10040,0
|
|
20241025,194900,1858635250,10040,10040,10040,10040,0
|
|
20241025,194800,1858635250,10040,10040,10040,10040,0
|
|
20241025,194700,1858635250,10040,10040,10040,10040,0
|
|
20241025,194600,1858635250,10040,10040,10040,10040,0
|
|
20241025,194500,1858635250,10040,10040,10040,10040,0
|
|
20241025,194400,1858635250,10040,10040,10040,10040,0
|
|
20241025,194300,1858635250,10040,10040,10040,10040,0
|
|
20241025,194200,1858635250,10040,10040,10040,10040,0
|
|
20241025,194100,1858635250,10040,10040,10040,10040,0
|
|
20241025,194000,1858635250,10040,10040,10040,10040,0
|
|
20241025,193900,1858635250,10040,10040,10040,10040,0
|
|
20241025,193800,1858635250,10040,10040,10040,10040,0
|
|
20241025,193700,1858635250,10040,10040,10040,10040,0
|
|
20241025,193600,1858635250,10040,10040,10040,10040,0
|
|
20241025,193500,1858635250,10040,10040,10040,10040,0
|
|
20241025,193400,1858635250,10040,10040,10040,10040,0
|
|
20241025,193300,1858635250,10040,10040,10040,10040,0
|
|
20241025,193200,1858635250,10040,10040,10040,10040,0
|
|
20241025,193100,1858635250,10040,10040,10040,10040,0
|
|
20241025,193000,1858635250,10040,10040,10040,10040,0
|
|
20241025,192900,1858635250,10040,10040,10040,10040,0
|
|
20241025,192800,1858635250,10040,10040,10040,10040,0
|
|
20241025,192700,1858635250,10040,10040,10040,10040,0
|
|
20241025,192600,1858635250,10040,10040,10040,10040,0
|
|
20241025,192500,1858635250,10040,10040,10040,10040,0
|
|
20241025,192400,1858635250,10040,10040,10040,10040,0
|
|
20241025,192300,1858635250,10040,10040,10040,10040,0
|
|
20241025,192200,1858635250,10040,10040,10040,10040,0
|
|
20241025,192100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,192000,1858635250,10040,10040,10040,10040,0
|
|
20241025,191900,1858635250,10040,10040,10040,10040,0
|
|
20241025,191800,1858635250,10040,10040,10040,10040,0
|
|
20241025,191700,1858635250,10040,10040,10040,10040,0
|
|
20241025,191600,1858635250,10040,10040,10040,10040,0
|
|
20241025,191500,1858635250,10040,10040,10040,10040,0
|
|
20241025,191400,1858635250,10040,10040,10040,10040,0
|
|
20241025,191300,1858635250,10040,10040,10040,10040,0
|
|
20241025,191200,1858635250,10040,10040,10040,10040,0
|
|
20241025,191100,1858635250,10040,10040,10040,10040,0
|
|
20241025,191000,1858635250,10040,10040,10040,10040,0
|
|
20241025,190900,1858635250,10040,10040,10040,10040,0
|
|
20241025,190800,1858635250,10040,10040,10040,10040,0
|
|
20241025,190700,1858635250,10040,10040,10040,10040,0
|
|
20241025,190600,1858635250,10040,10040,10040,10040,0
|
|
20241025,190500,1858635250,10040,10040,10040,10040,0
|
|
20241025,190400,1858635250,10040,10040,10040,10040,0
|
|
20241025,190300,1858635250,10040,10040,10040,10040,0
|
|
20241025,190200,1858635250,10040,10040,10040,10040,0
|
|
20241025,190100,1858635250,10040,10040,10040,10040,0
|
|
20241025,190000,1858635250,10040,10040,10040,10040,0
|
|
20241025,185900,1858635250,10040,10040,10040,10040,0
|
|
20241025,185800,1858635250,10040,10040,10040,10040,0
|
|
20241025,185700,1858635250,10040,10040,10040,10040,0
|
|
20241025,185600,1858635250,10040,10040,10040,10040,0
|
|
20241025,185500,1858635250,10040,10040,10040,10040,0
|
|
20241025,185400,1858635250,10040,10040,10040,10040,0
|
|
20241025,185300,1858635250,10040,10040,10040,10040,0
|
|
20241025,185200,1858635250,10040,10040,10040,10040,0
|
|
20241025,185100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,185000,1858635250,10040,10040,10040,10040,0
|
|
20241025,184900,1858635250,10040,10040,10040,10040,0
|
|
20241025,184800,1858635250,10040,10040,10040,10040,0
|
|
20241025,184700,1858635250,10040,10040,10040,10040,0
|
|
20241025,184600,1858635250,10040,10040,10040,10040,0
|
|
20241025,184500,1858635250,10040,10040,10040,10040,0
|
|
20241025,184400,1858635250,10040,10040,10040,10040,0
|
|
20241025,184300,1858635250,10040,10040,10040,10040,0
|
|
20241025,184200,1858635250,10040,10040,10040,10040,0
|
|
20241025,184100,1858635250,10040,10040,10040,10040,0
|
|
20241025,184000,1858635250,10040,10040,10040,10040,0
|
|
20241025,183900,1858635250,10040,10040,10040,10040,0
|
|
20241025,183800,1858635250,10040,10040,10040,10040,0
|
|
20241025,183700,1858635250,10040,10040,10040,10040,0
|
|
20241025,183600,1858635250,10040,10040,10040,10040,0
|
|
20241025,183500,1858635250,10040,10040,10040,10040,0
|
|
20241025,183400,1858635250,10040,10040,10040,10040,0
|
|
20241025,183300,1858635250,10040,10040,10040,10040,0
|
|
20241025,183200,1858635250,10040,10040,10040,10040,0
|
|
20241025,183100,1858635250,10040,10040,10040,10040,0
|
|
20241025,183000,1858635250,10040,10040,10040,10040,0
|
|
20241025,182900,1858635250,10040,10040,10040,10040,0
|
|
20241025,182800,1858635250,10040,10040,10040,10040,0
|
|
20241025,182700,1858635250,10040,10040,10040,10040,0
|
|
20241025,182600,1858635250,10040,10040,10040,10040,0
|
|
20241025,182500,1858635250,10040,10040,10040,10040,0
|
|
20241025,182400,1858635250,10040,10040,10040,10040,0
|
|
20241025,182300,1858635250,10040,10040,10040,10040,0
|
|
20241025,182200,1858635250,10040,10040,10040,10040,0
|
|
20241025,182100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,182000,1858635250,10040,10040,10040,10040,0
|
|
20241025,181900,1858635250,10040,10040,10040,10040,0
|
|
20241025,181800,1858635250,10040,10040,10040,10040,0
|
|
20241025,181700,1858635250,10040,10040,10040,10040,0
|
|
20241025,181600,1858635250,10040,10040,10040,10040,0
|
|
20241025,181500,1858635250,10040,10040,10040,10040,0
|
|
20241025,181400,1858635250,10040,10040,10040,10040,0
|
|
20241025,181300,1858635250,10040,10040,10040,10040,0
|
|
20241025,181200,1858635250,10040,10040,10040,10040,0
|
|
20241025,181100,1858635250,10040,10040,10040,10040,0
|
|
20241025,181000,1858635250,10040,10040,10040,10040,0
|
|
20241025,180900,1858635250,10040,10040,10040,10040,0
|
|
20241025,180800,1858635250,10040,10040,10040,10040,0
|
|
20241025,180700,1858635250,10040,10040,10040,10040,0
|
|
20241025,180600,1858635250,10040,10040,10040,10040,0
|
|
20241025,180500,1858635250,10040,10040,10040,10040,0
|
|
20241025,180400,1858635250,10040,10040,10040,10040,0
|
|
20241025,180300,1858635250,10040,10040,10040,10040,0
|
|
20241025,180200,1858635250,10040,10040,10040,10040,0
|
|
20241025,180100,1858635250,10040,10040,10040,10040,0
|
|
20241025,180000,1858635250,10040,10040,10040,10040,0
|
|
20241025,175900,1858635250,10040,10040,10040,10040,0
|
|
20241025,175800,1858635250,10040,10040,10040,10040,0
|
|
20241025,175700,1858635250,10040,10040,10040,10040,0
|
|
20241025,175600,1858635250,10040,10040,10040,10040,0
|
|
20241025,175500,1858635250,10040,10040,10040,10040,0
|
|
20241025,175400,1858635250,10040,10040,10040,10040,0
|
|
20241025,175300,1858635250,10040,10040,10040,10040,0
|
|
20241025,175200,1858635250,10040,10040,10040,10040,0
|
|
20241025,175100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,175000,1858635250,10040,10040,10040,10040,0
|
|
20241025,174900,1858635250,10040,10040,10040,10040,0
|
|
20241025,174800,1858635250,10040,10040,10040,10040,0
|
|
20241025,174700,1858635250,10040,10040,10040,10040,0
|
|
20241025,174600,1858635250,10040,10040,10040,10040,0
|
|
20241025,174500,1858635250,10040,10040,10040,10040,0
|
|
20241025,174400,1858635250,10040,10040,10040,10040,0
|
|
20241025,174300,1858635250,10040,10040,10040,10040,0
|
|
20241025,174200,1858635250,10040,10040,10040,10040,0
|
|
20241025,174100,1858635250,10040,10040,10040,10040,0
|
|
20241025,174000,1858635250,10040,10040,10040,10040,0
|
|
20241025,173900,1858635250,10040,10040,10040,10040,0
|
|
20241025,173800,1858635250,10040,10040,10040,10040,0
|
|
20241025,173700,1858635250,10040,10040,10040,10040,0
|
|
20241025,173600,1858635250,10040,10040,10040,10040,0
|
|
20241025,173500,1858635250,10040,10040,10040,10040,0
|
|
20241025,173400,1858635250,10040,10040,10040,10040,0
|
|
20241025,173300,1858635250,10040,10040,10040,10040,0
|
|
20241025,173200,1858635250,10040,10040,10040,10040,0
|
|
20241025,173100,1858635250,10040,10040,10040,10040,0
|
|
20241025,173000,1858635250,10040,10040,10040,10040,0
|
|
20241025,172900,1858635250,10040,10040,10040,10040,0
|
|
20241025,172800,1858635250,10040,10040,10040,10040,0
|
|
20241025,172700,1858635250,10040,10040,10040,10040,0
|
|
20241025,172600,1858635250,10040,10040,10040,10040,0
|
|
20241025,172500,1858635250,10040,10040,10040,10040,0
|
|
20241025,172400,1858635250,10040,10040,10040,10040,0
|
|
20241025,172300,1858635250,10040,10040,10040,10040,0
|
|
20241025,172200,1858635250,10040,10040,10040,10040,0
|
|
20241025,172100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,172000,1858635250,10040,10040,10040,10040,0
|
|
20241025,171900,1858635250,10040,10040,10040,10040,0
|
|
20241025,171800,1858635250,10040,10040,10040,10040,0
|
|
20241025,171700,1858635250,10040,10040,10040,10040,0
|
|
20241025,171600,1858635250,10040,10040,10040,10040,0
|
|
20241025,171500,1858635250,10040,10040,10040,10040,0
|
|
20241025,171400,1858635250,10040,10040,10040,10040,0
|
|
20241025,171300,1858635250,10040,10040,10040,10040,0
|
|
20241025,171200,1858635250,10040,10040,10040,10040,0
|
|
20241025,171100,1858635250,10040,10040,10040,10040,0
|
|
20241025,171000,1858635250,10040,10040,10040,10040,0
|
|
20241025,170900,1858635250,10040,10040,10040,10040,0
|
|
20241025,170800,1858635250,10040,10040,10040,10040,0
|
|
20241025,170700,1858635250,10040,10040,10040,10040,0
|
|
20241025,170600,1858635250,10040,10040,10040,10040,0
|
|
20241025,170500,1858635250,10040,10040,10040,10040,0
|
|
20241025,170400,1858635250,10040,10040,10040,10040,0
|
|
20241025,170300,1858635250,10040,10040,10040,10040,0
|
|
20241025,170200,1858635250,10040,10040,10040,10040,0
|
|
20241025,170100,1858635250,10040,10040,10040,10040,0
|
|
20241025,170000,1858635250,10040,10040,10040,10040,0
|
|
20241025,165900,1858635250,10040,10040,10040,10040,0
|
|
20241025,165800,1858635250,10040,10040,10040,10040,0
|
|
20241025,165700,1858635250,10040,10040,10040,10040,0
|
|
20241025,165600,1858635250,10040,10040,10040,10040,0
|
|
20241025,165500,1858635250,10040,10040,10040,10040,0
|
|
20241025,165400,1858635250,10040,10040,10040,10040,0
|
|
20241025,165300,1858635250,10040,10040,10040,10040,0
|
|
20241025,165200,1858635250,10040,10040,10040,10040,0
|
|
20241025,165100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,165000,1858635250,10040,10040,10040,10040,0
|
|
20241025,164900,1858635250,10040,10040,10040,10040,0
|
|
20241025,164800,1858635250,10040,10040,10040,10040,0
|
|
20241025,164700,1858635250,10040,10040,10040,10040,0
|
|
20241025,164600,1858635250,10040,10040,10040,10040,0
|
|
20241025,164500,1858635250,10040,10040,10040,10040,0
|
|
20241025,164400,1858635250,10040,10040,10040,10040,0
|
|
20241025,164300,1858635250,10040,10040,10040,10040,0
|
|
20241025,164200,1858635250,10040,10040,10040,10040,0
|
|
20241025,164100,1858635250,10040,10040,10040,10040,0
|
|
20241025,164000,1858635250,10040,10040,10040,10040,0
|
|
20241025,163900,1858635250,10040,10040,10040,10040,0
|
|
20241025,163800,1858635250,10040,10040,10040,10040,0
|
|
20241025,163700,1858635250,10040,10040,10040,10040,0
|
|
20241025,163600,1858635250,10040,10040,10040,10040,0
|
|
20241025,163500,1858635250,10040,10040,10040,10040,0
|
|
20241025,163400,1858635250,10040,10040,10040,10040,0
|
|
20241025,163300,1858635250,10040,10040,10040,10040,0
|
|
20241025,163200,1858635250,10040,10040,10040,10040,0
|
|
20241025,163100,1858635250,10040,10040,10040,10040,0
|
|
20241025,163000,1858635250,10040,10040,10040,10040,0
|
|
20241025,162900,1858635250,10040,10040,10040,10040,0
|
|
20241025,162800,1858635250,10040,10040,10040,10040,0
|
|
20241025,162700,1858635250,10040,10040,10040,10040,0
|
|
20241025,162600,1858635250,10040,10040,10040,10040,0
|
|
20241025,162500,1858635250,10040,10040,10040,10040,0
|
|
20241025,162400,1858635250,10040,10040,10040,10040,0
|
|
20241025,162300,1858635250,10040,10040,10040,10040,0
|
|
20241025,162200,1858635250,10040,10040,10040,10040,0
|
|
20241025,162100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,162000,1858635250,10040,10040,10040,10040,0
|
|
20241025,161900,1858635250,10040,10040,10040,10040,0
|
|
20241025,161800,1858635250,10040,10040,10040,10040,0
|
|
20241025,161700,1858635250,10040,10040,10040,10040,0
|
|
20241025,161600,1858635250,10040,10040,10040,10040,0
|
|
20241025,161500,1858635250,10040,10040,10040,10040,0
|
|
20241025,161400,1858635250,10040,10040,10040,10040,0
|
|
20241025,161300,1858635250,10040,10040,10040,10040,0
|
|
20241025,161200,1858635250,10040,10040,10040,10040,0
|
|
20241025,161100,1858635250,10040,10040,10040,10040,0
|
|
20241025,161000,1858635250,10040,10040,10040,10040,0
|
|
20241025,160900,1858635250,10040,10040,10040,10040,0
|
|
20241025,160800,1858635250,10040,10040,10040,10040,0
|
|
20241025,160700,1858635250,10040,10040,10040,10040,0
|
|
20241025,160600,1858635250,10040,10040,10040,10040,0
|
|
20241025,160500,1858635250,10040,10040,10040,10040,0
|
|
20241025,160400,1858635250,10040,10040,10040,10040,0
|
|
20241025,160300,1858635250,10040,10040,10040,10040,0
|
|
20241025,160200,1858635250,10040,10040,10040,10040,0
|
|
20241025,160100,1858635250,10040,10040,10040,10040,0
|
|
20241025,160000,1858635250,10040,10040,10040,10040,0
|
|
20241025,155900,1858635250,10040,10040,10040,10040,0
|
|
20241025,155800,1858635250,10040,10040,10040,10040,0
|
|
20241025,155700,1858635250,10040,10040,10040,10040,0
|
|
20241025,155600,1858635250,10040,10040,10040,10040,0
|
|
20241025,155500,1858635250,10040,10040,10040,10040,0
|
|
20241025,155400,1858635250,10040,10040,10040,10040,0
|
|
20241025,155300,1858635250,10040,10040,10040,10040,0
|
|
20241025,155200,1858635250,10040,10040,10040,10040,0
|
|
20241025,155100,1858635250,10040,10040,10040,10040,1619
|
|
20241025,155000,1858635250,10040,10040,10040,10040,0
|
|
20241025,154900,1858635250,10040,10040,10040,10040,0
|
|
20241025,154800,1858635250,10040,10040,10040,10040,0
|
|
20241025,154700,1858635250,10040,10040,10040,10040,0
|
|
20241025,154600,1858635250,10040,10040,10040,10040,0
|
|
20241025,154500,1858635250,10040,10040,10040,10040,0
|
|
20241025,154400,1858635250,10040,10040,10040,10040,0
|
|
20241025,154300,1858635250,10040,10040,10040,10040,0
|
|
20241025,154200,1858635250,10040,10040,10040,10040,0
|
|
20241025,154100,1858635250,10040,10040,10040,10040,0
|
|
20241025,154000,1858635250,10040,10040,10040,10040,0
|
|
20241025,153900,1858635250,10040,10040,10040,10040,0
|
|
20241025,153800,1858635250,10040,10040,10040,10040,0
|
|
20241025,153700,1858635250,10040,10040,10040,10040,0
|
|
20241025,153600,1858635250,10040,10040,10040,10040,0
|
|
20241025,153500,1858635250,10040,10040,10040,10040,0
|
|
20241025,153400,1858635250,10040,10040,10040,10040,0
|
|
20241025,153300,1858635250,10040,10040,10040,10040,0
|
|
20241025,153200,1858635250,10040,10040,10040,10040,0
|
|
20241025,153100,1858635250,10040,10040,10040,10040,0
|
|
20241025,153000,1858635250,10040,10040,10040,10040,1619
|
|
20241025,152900,1842380490,10020,10020,10020,10020,0
|
|
20241025,152800,1842380490,10020,10020,10020,10020,0
|
|
20241025,152700,1842380490,10020,10020,10020,10020,0
|
|
20241025,152600,1842380490,10020,10020,10020,10020,0
|
|
20241025,152500,1842380490,10020,10020,10020,10020,0
|
|
20241025,152400,1842380490,10020,10020,10020,10020,0
|
|
20241025,152300,1842380490,10020,10020,10020,10020,0
|
|
20241025,152200,1842380490,10020,10020,10020,10020,0
|
|
20241025,152100,1842380490,10020,10020,10020,10020,0
|
|
20241025,152000,1842380490,10020,10020,10020,10020,0
|
|
20241025,151900,1842380490,10020,10030,10070,10020,1229
|
|
20241025,151800,1830064400,10040,10050,10050,10030,353
|
|
20241025,151700,1826520810,10080,10080,10080,10080,111
|
|
20241025,151600,1825401930,10080,10050,10080,10050,288
|
|
20241025,151500,1822501230,10030,10030,10030,10030,200
|
|
20241025,151400,1820495230,10030,10030,10030,10030,364
|
|
20241025,151300,1816844310,10050,10050,10050,10050,1
|
|
20241025,151200,1816834260,10050,10080,10080,10050,218
|
|
20241025,151100,1814642820,10080,10080,10080,10080,19
|
|
20241025,151000,1814451300,10080,10080,10080,10080,4
|
|
20241025,150900,1814410980,10050,10080,10080,10050,4
|
|
20241025,150800,1814370720,10080,10080,10080,10080,2
|
|
20241025,150700,1814350560,10020,10020,10020,10020,0
|
|
20241025,150600,1814350560,10020,10080,10090,10020,1100
|
|
20241025,150500,1803312090,10080,10080,10080,10080,0
|
|
20241025,150400,1803312090,10080,10080,10080,10080,0
|
|
20241025,150300,1803312090,10080,10080,10080,10080,2
|
|
20241025,150200,1803291930,10080,10080,10080,10080,0
|
|
20241025,150100,1803291930,10080,10080,10080,10080,0
|
|
20241025,150000,1803291930,10080,10080,10080,10080,48
|
|
20241025,145900,1802808090,10080,10080,10080,10080,0
|
|
20241025,145800,1802808090,10080,10080,10080,10080,0
|
|
20241025,145700,1802808090,10080,10050,10080,10050,100
|
|
20241025,145600,1801802340,10050,10050,10050,10050,1
|
|
20241025,145500,1801792290,10040,10040,10040,10030,681
|
|
20241025,145400,1794961410,10050,10050,10050,10050,1
|
|
20241025,145300,1794951360,10050,10050,10050,10050,0
|
|
20241025,145200,1794951360,10050,10050,10050,10050,0
|
|
20241025,145100,1794951360,10050,10050,10050,10050,0
|
|
20241025,145000,1794951360,10050,10050,10050,10050,7
|
|
20241025,144900,1794881010,10050,10080,10080,10050,27
|
|
20241025,144800,1794609060,10080,10080,10080,10080,0
|
|
20241025,144700,1794609060,10080,10080,10080,10080,10
|
|
20241025,144600,1794508260,10080,10080,10080,10080,3
|
|
20241025,144500,1794478020,10040,10040,10040,10040,95
|
|
20241025,144400,1793524220,10040,10050,10080,10040,172
|
|
20241025,144300,1791796820,10040,10040,10040,10040,0
|
|
20241025,144200,1791796820,10040,10040,10040,10040,0
|
|
20241025,144100,1791796820,10040,10040,10040,10040,0
|
|
20241025,144000,1791796820,10040,10040,10040,10040,0
|
|
20241025,143900,1791796820,10040,10050,10050,10040,517
|
|
20241025,143800,1786601140,10090,10090,10090,10090,0
|
|
20241025,143700,1786601140,10090,10090,10090,10090,3
|
|
20241025,143600,1786570870,10050,10060,10060,10050,200
|
|
20241025,143500,1784559470,10050,10050,10050,10050,0
|
|
20241025,143400,1784559470,10050,10070,10070,10050,964
|
|
20241025,143300,1774866910,10060,10060,10060,10060,0
|
|
20241025,143200,1774866910,10060,10070,10070,10060,500
|
|
20241025,143100,1769836060,10060,10070,10070,10060,200
|
|
20241025,143000,1767823250,10070,10110,10110,10070,220
|
|
20241025,142900,1765606740,10120,10110,10120,10110,200
|
|
20241025,142800,1763584020,10080,10100,10100,10080,161
|
|
20241025,142700,1761960640,10100,10110,10110,10100,101
|
|
20241025,142600,1760939700,10100,10100,10100,10100,93
|
|
20241025,142500,1760000400,10100,10100,10100,10100,1
|
|
20241025,142400,1759990300,10090,10090,10090,10090,53
|
|
20241025,142300,1759455530,10090,10090,10090,10090,0
|
|
20241025,142200,1759455530,10090,10090,10090,10090,0
|
|
20241025,142100,1759455530,10090,10090,10090,10090,20
|
|
20241025,142000,1759253730,10090,10090,10090,10090,18
|
|
20241025,141900,1759072110,10090,10090,10090,10090,6
|
|
20241025,141800,1759011570,10050,10050,10050,10050,500
|
|
20241025,141700,1753986570,10070,10070,10070,10070,0
|
|
20241025,141600,1753986570,10070,10070,10070,10070,0
|
|
20241025,141500,1753986570,10070,10070,10070,10070,0
|
|
20241025,141400,1753986570,10070,10070,10070,10070,0
|
|
20241025,141300,1753986570,10070,10070,10070,10070,120
|
|
20241025,141200,1752778170,10100,10100,10100,10100,0
|
|
20241025,141100,1752778170,10100,10110,10110,10100,9
|
|
20241025,141000,1752687190,10110,10110,10110,10110,7
|
|
20241025,140900,1752616420,10100,10100,10100,10100,460
|
|
20241025,140800,1747970420,10070,10070,10070,10070,0
|
|
20241025,140700,1747970420,10070,10080,10080,10070,368
|
|
20241025,140600,1744264290,10120,10070,10120,10070,35
|
|
20241025,140500,1743910890,10070,10070,10070,10070,0
|
|
20241025,140400,1743910890,10070,10070,10070,10070,0
|
|
20241025,140300,1743910890,10070,10060,10070,10060,417
|
|
20241025,140200,1739714510,10070,10070,10070,10070,18
|
|
20241025,140100,1739533250,10040,10040,10040,10040,0
|
|
20241025,140000,1739533250,10040,10040,10040,10040,1
|
|
20241025,135900,1739523210,10030,10030,10030,10030,0
|
|
20241025,135800,1739523210,10030,10040,10040,10030,481
|
|
20241025,135700,1734695790,10050,10060,10060,10040,374
|
|
20241025,135600,1730938700,10060,10080,10080,10060,270
|
|
20241025,135500,1728220720,10080,10080,10080,10080,600
|
|
20241025,135400,1722172720,10080,10080,10080,10080,0
|
|
20241025,135300,1722172720,10080,10120,10120,10080,757
|
|
20241025,135200,1714539720,10130,10130,10130,10130,1
|
|
20241025,135100,1714529590,10090,10090,10090,10090,0
|
|
20241025,135000,1714529590,10090,10100,10100,10090,274
|
|
20241025,134900,1711764920,10130,10090,10130,10090,101
|
|
20241025,134800,1710745390,10130,10110,10130,10110,33
|
|
20241025,134700,1710411370,10100,10110,10110,10100,360
|
|
20241025,134600,1706773370,10130,10100,10130,10100,89
|
|
20241025,134500,1705874140,10130,10130,10130,10130,0
|
|
20241025,134400,1705874140,10130,10130,10130,10130,4
|
|
20241025,134300,1705833620,10100,10090,10100,10090,480
|
|
20241025,134200,1700986740,10090,10090,10090,10090,10
|
|
20241025,134100,1700885840,10080,10090,10090,10080,208
|
|
20241025,134000,1698788820,10090,10080,10090,10080,55
|
|
20241025,133900,1698233890,10070,10070,10100,10070,350
|
|
20241025,133800,1694703190,10100,10100,10100,10100,1
|
|
20241025,133700,1694693090,10080,10070,10080,10070,378
|
|
20241025,133600,1690882960,10060,10060,10060,10060,32
|
|
20241025,133500,1690561040,10060,10060,10060,10060,1
|
|
20241025,133400,1690550980,10060,10060,10060,10060,0
|
|
20241025,133300,1690550980,10060,10050,10060,10050,25
|
|
20241025,133200,1690299490,10050,10050,10050,10050,125
|
|
20241025,133100,1689043240,10050,10050,10050,10050,64
|
|
20241025,133000,1688400040,10040,10040,10040,10040,2
|
|
20241025,132900,1688379960,10040,10040,10040,10040,6
|
|
20241025,132800,1688319720,10050,10050,10050,10050,46
|
|
20241025,132700,1687857420,10050,10050,10050,10050,4
|
|
20241025,132600,1687817220,10040,10040,10040,10040,0
|
|
20241025,132500,1687817220,10040,10040,10040,10040,1
|
|
20241025,132400,1687807180,10040,10040,10040,10040,1
|
|
20241025,132300,1687797140,10030,10030,10030,10010,542
|
|
20241025,132200,1682363950,10020,10060,10060,10010,6675
|
|
20241025,132100,1615467700,10090,10050,10090,10050,88
|
|
20241025,132000,1614581780,10050,10050,10050,10050,407
|
|
20241025,131900,1610491430,10050,10060,10060,10050,550
|
|
20241025,131800,1604960740,10060,10060,10060,10060,0
|
|
20241025,131700,1604960740,10060,10060,10060,10060,200
|
|
20241025,131600,1602948740,10060,10070,10070,10060,118
|
|
20241025,131500,1601760490,10090,10090,10090,10090,118
|
|
20241025,131400,1600569870,10060,10090,10090,10060,615
|
|
20241025,131300,1594376800,10060,10080,10080,10060,1564
|
|
20241025,131200,1578628210,10090,10090,10090,10090,75
|
|
20241025,131100,1577871460,10100,10100,10100,10100,4
|
|
20241025,131000,1577831060,10080,10100,10100,10080,70
|
|
20241025,130900,1577125000,10100,10100,10100,10100,5
|
|
20241025,130800,1577074500,10100,10100,10100,10100,0
|
|
20241025,130700,1577074500,10100,10100,10100,10100,1
|
|
20241025,130600,1577064400,10100,10100,10100,10100,71
|
|
20241025,130500,1576347300,10070,10070,10070,10070,0
|
|
20241025,130400,1576347300,10070,10070,10070,10070,64
|
|
20241025,130300,1575702820,10080,10090,10100,10080,106
|
|
20241025,130200,1574634250,10070,10070,10070,10070,0
|
|
20241025,130100,1574634250,10070,10070,10070,10070,0
|
|
20241025,130000,1574634250,10070,10100,10100,10070,295
|
|
20241025,125900,1571663450,10080,10100,10100,10080,481
|
|
20241025,125800,1566813660,10080,10080,10080,10080,0
|
|
20241025,125700,1566813660,10080,10140,10140,10080,489
|
|
20241025,125600,1561875420,10140,10140,10140,10140,0
|
|
20241025,125500,1561875420,10140,10140,10140,10140,0
|
|
20241025,125400,1561875420,10140,10140,10140,10140,0
|
|
20241025,125300,1561875420,10140,10140,10140,10140,0
|
|
20241025,125200,1561875420,10140,10140,10140,10140,0
|
|
20241025,125100,1561875420,10140,10150,10150,10140,6
|
|
20241025,125000,1561814530,10150,10150,10150,10150,1
|
|
20241025,124900,1561804380,10090,10100,10100,10090,1292
|
|
20241025,124800,1548765020,10100,10100,10100,10100,0
|
|
20241025,124700,1548765020,10100,10100,10100,10100,0
|
|
20241025,124600,1548765020,10100,10110,10110,10100,350
|
|
20241025,124500,1545230010,10100,10100,10100,10100,99
|
|
20241025,124400,1544230110,10100,10120,10120,10100,3700
|
|
20241025,124300,1506853540,10120,10120,10120,10120,950
|
|
20241025,124200,1497239540,10110,10110,10110,10110,0
|
|
20241025,124100,1497239540,10110,10110,10110,10110,0
|
|
20241025,124000,1497239540,10110,10110,10110,10110,29
|
|
20241025,123900,1496946350,10100,10180,10180,10100,880
|
|
20241025,123800,1488048520,10190,10190,10190,10190,0
|
|
20241025,123700,1488048520,10190,10190,10190,10190,201
|
|
20241025,123600,1486000330,10130,10150,10150,10130,715
|
|
20241025,123500,1478752760,10150,10150,10150,10150,0
|
|
20241025,123400,1478752760,10150,10150,10150,10150,100
|
|
20241025,123300,1477737760,10150,10180,10180,10150,150
|
|
20241025,123200,1476212560,10180,10220,10220,10180,922
|
|
20241025,123100,1466799110,10230,10230,10230,10230,0
|
|
20241025,123000,1466799110,10230,10230,10230,10230,138
|
|
20241025,122900,1465387370,10230,10230,10230,10230,0
|
|
20241025,122800,1465387370,10230,10230,10230,10230,2
|
|
20241025,122700,1465366910,10230,10230,10230,10230,0
|
|
20241025,122600,1465366910,10230,10230,10230,10230,2
|
|
20241025,122500,1465346450,10220,10220,10220,10220,60
|
|
20241025,122400,1464733250,10210,10220,10220,10210,16
|
|
20241025,122300,1464569810,10210,10210,10210,10210,8
|
|
20241025,122200,1464488130,10220,10220,10220,10220,0
|
|
20241025,122100,1464488130,10220,10220,10220,10220,20
|
|
20241025,122000,1464283730,10220,10220,10220,10220,40
|
|
20241025,121900,1463874930,10220,10220,10220,10220,0
|
|
20241025,121800,1463874930,10220,10220,10220,10220,27
|
|
20241025,121700,1463598990,10220,10220,10220,10220,16
|
|
20241025,121600,1463435470,10220,10220,10220,10220,35
|
|
20241025,121500,1463077770,10220,10220,10220,10220,5
|
|
20241025,121400,1463026670,10210,10210,10210,10210,100
|
|
20241025,121300,1462005670,10210,10220,10220,10210,354
|
|
20241025,121200,1458391230,10230,10230,10230,10230,10
|
|
20241025,121100,1458288930,10240,10240,10240,10240,12
|
|
20241025,121000,1458166050,10230,10230,10230,10230,156
|
|
20241025,120900,1456570170,10230,10210,10230,10210,342
|
|
20241025,120800,1453078330,10210,10220,10220,10210,439
|
|
20241025,120700,1448595640,10220,10240,10240,10220,14
|
|
20241025,120600,1448452540,10230,10230,10230,10230,0
|
|
20241025,120500,1448452540,10230,10230,10240,10230,521
|
|
20241025,120400,1443122500,10210,10210,10210,10210,15
|
|
20241025,120300,1442969350,10230,10230,10230,10230,3
|
|
20241025,120200,1442938660,10230,10230,10230,10230,5
|
|
20241025,120100,1442887510,10230,10230,10230,10230,4
|
|
20241025,120000,1442846590,10200,10200,10200,10200,0
|
|
20241025,115900,1442846590,10200,10210,10210,10200,101
|
|
20241025,115800,1441816190,10210,10210,10210,10210,100
|
|
20241025,115700,1440795190,10180,10180,10180,10180,0
|
|
20241025,115600,1440795190,10180,10190,10190,10180,333
|
|
20241025,115500,1437405130,10200,10200,10200,10200,1
|
|
20241025,115400,1437394930,10240,10240,10240,10240,0
|
|
20241025,115300,1437394930,10240,10240,10240,10240,0
|
|
20241025,115200,1437394930,10240,10240,10240,10240,3
|
|
20241025,115100,1437364210,10240,10240,10240,10240,1
|
|
20241025,115000,1437353970,10190,10210,10210,10190,635
|
|
20241025,114900,1430882480,10210,10210,10210,10210,0
|
|
20241025,114800,1430882480,10210,10210,10210,10210,1
|
|
20241025,114700,1430872270,10200,10200,10200,10200,6
|
|
20241025,114600,1430811070,10190,10190,10190,10190,1
|
|
20241025,114500,1430800880,10180,10180,10180,10180,0
|
|
20241025,114400,1430800880,10180,10200,10200,10180,114
|
|
20241025,114300,1429639320,10200,10200,10200,10200,0
|
|
20241025,114200,1429639320,10200,10200,10200,10200,45
|
|
20241025,114100,1429180320,10240,10210,10240,10210,147
|
|
20241025,114000,1427676540,10240,10220,10240,10220,270
|
|
20241025,113900,1424914080,10230,10230,10230,10230,0
|
|
20241025,113800,1424914080,10230,10200,10230,10200,1143
|
|
20241025,113700,1413226240,10200,10190,10200,10180,429
|
|
20241025,113600,1408851020,10190,10180,10200,10170,316
|
|
20241025,113500,1405630990,10170,10170,10170,10170,40
|
|
20241025,113400,1405224190,10170,10180,10180,10160,128
|
|
20241025,113300,1403923400,10180,10180,10180,10180,7
|
|
20241025,113200,1403852140,10170,10150,10170,10150,480
|
|
20241025,113100,1398975660,10150,10140,10150,10140,278
|
|
20241025,113000,1396154550,10140,10140,10140,10140,5
|
|
20241025,112900,1396103850,10130,10130,10130,10130,0
|
|
20241025,112800,1396103850,10130,10130,10130,10130,1
|
|
20241025,112700,1396093720,10130,10140,10140,10130,572
|
|
20241025,112600,1390294360,10120,10120,10120,10120,0
|
|
20241025,112500,1390294360,10120,10120,10120,10110,620
|
|
20241025,112400,1384024070,10130,10150,10150,10130,905
|
|
20241025,112300,1374842470,10160,10160,10160,10160,0
|
|
20241025,112200,1374842470,10160,10160,10160,10160,25
|
|
20241025,112100,1374588470,10150,10150,10150,10150,0
|
|
20241025,112000,1374588470,10150,10150,10160,10150,515
|
|
20241025,111900,1369359400,10150,10140,10150,10140,299
|
|
20241025,111800,1366327040,10140,10150,10150,10140,62
|
|
20241025,111700,1365697950,10150,10140,10150,10140,14
|
|
20241025,111600,1365555950,10140,10140,10140,10140,68
|
|
20241025,111500,1364866430,10140,10140,10140,10140,135
|
|
20241025,111400,1363497530,10150,10150,10150,10150,1
|
|
20241025,111300,1363487380,10130,10130,10130,10130,1
|
|
20241025,111200,1363477250,10130,10160,10160,10130,4
|
|
20241025,111100,1363436640,10130,10130,10130,10130,25
|
|
20241025,111000,1363183390,10130,10160,10160,10130,79
|
|
20241025,110900,1362382250,10160,10160,10160,10160,11
|
|
20241025,110800,1362270490,10160,10160,10160,10160,51
|
|
20241025,110700,1361752330,10160,10160,10160,10160,2
|
|
20241025,110600,1361732010,10120,10120,10120,10120,0
|
|
20241025,110500,1361732010,10120,10160,10160,10120,1409
|
|
20241025,110400,1347459180,10170,10170,10170,10170,10
|
|
20241025,110300,1347357480,10190,10190,10190,10190,0
|
|
20241025,110200,1347357480,10190,10130,10190,10130,4
|
|
20241025,110100,1347316840,10150,10150,10150,10150,0
|
|
20241025,110000,1347316840,10150,10180,10190,10140,757
|
|
20241025,105900,1339625000,10190,10190,10190,10190,2
|
|
20241025,105800,1339604620,10150,10210,10210,10150,454
|
|
20241025,105700,1334981900,10210,10140,10210,10140,1655
|
|
20241025,105600,1318104520,10140,10180,10180,10140,111
|
|
20241025,105500,1316978940,10170,10170,10170,10170,201
|
|
20241025,105400,1314934770,10170,10130,10170,10130,1379
|
|
20241025,105300,1300916010,10170,10160,10170,10100,2247
|
|
20241025,105200,1278091930,10150,10100,10150,10090,5488
|
|
20241025,105100,1222513800,10110,10060,10120,10060,3039
|
|
20241025,105000,1191814560,10050,10050,10050,10050,161
|
|
20241025,104900,1190196510,10050,10030,10050,10020,261
|
|
20241025,104800,1187579360,10020,10010,10050,10010,1045
|
|
20241025,104700,1177094000,10000,10030,10030,10000,4802
|
|
20241025,104600,1129021900,10070,10110,10110,10000,14479
|
|
20241025,104500,983628290,10170,10170,10170,10170,0
|
|
20241025,104400,983628290,10170,10170,10170,10120,1560
|
|
20241025,104300,967834800,10170,10120,10170,10120,2065
|
|
20241025,104200,946906840,10120,10100,10120,10060,4553
|
|
20241025,104100,900941070,10060,10100,10100,10050,7718
|
|
20241025,104000,823285740,10100,10200,10200,10090,3609
|
|
20241025,103900,786747760,10200,10130,10200,10130,955
|
|
20241025,103800,777065970,10090,10090,10090,10090,0
|
|
20241025,103700,777065970,10090,10140,10140,10090,1603
|
|
20241025,103600,760869290,10140,10180,10180,10120,3121
|
|
20241025,103500,729232560,10190,10270,10270,10160,1711
|
|
20241025,103400,711809260,10270,10200,10270,10200,789
|
|
20241025,103300,703761070,10200,10240,10240,10180,5924
|
|
20241025,103200,643306430,10200,10250,10250,10200,2751
|
|
20241025,103100,615216310,10300,10300,10310,10240,2152
|
|
20241025,103000,593123260,10300,10330,10350,10290,2104
|
|
20241025,102900,571439470,10320,10330,10410,10320,1959
|
|
20241025,102800,551176270,10290,10390,10390,10290,7325
|
|
20241025,102700,475462360,10420,10410,10420,10410,704
|
|
20241025,102600,468126900,10410,10340,10410,10340,1063
|
|
20241025,102500,457093320,10350,10450,10450,10350,3669
|
|
20241025,102400,418885720,10460,10520,10520,10460,664
|
|
20241025,102300,411928940,10480,10480,10480,10470,618
|
|
20241025,102200,405452510,10480,10550,10550,10480,269
|
|
20241025,102100,402633110,10480,10510,10550,10480,4763
|
|
20241025,102000,352644580,10510,10580,10580,10510,4272
|
|
20241025,101900,307690790,10520,10610,10610,10520,4263
|
|
20241025,101800,262829530,10610,10590,10610,10550,2170
|
|
20241025,101700,239919260,10600,10660,10690,10600,3695
|
|
20241025,101600,200715390,10670,10730,10730,10670,870
|
|
20241025,101500,191430730,10730,10730,10730,10730,0
|
|
20241025,101400,191430730,10730,10730,10730,10730,0
|
|
20241025,101300,191430730,10730,10730,10730,10730,0
|
|
20241025,101200,191430730,10730,10730,10730,10730,1
|
|
20241025,101100,191420000,10740,10740,10740,10740,1
|
|
20241025,101000,191409260,10730,10730,10730,10730,0
|
|
20241025,100900,191409260,10730,10730,10730,10730,0
|
|
20241025,100800,191409260,10730,10730,10730,10730,300
|
|
20241025,100700,188190260,10730,10730,10730,10730,12
|
|
20241025,100600,188061500,10730,10730,10730,10730,1
|
|
20241025,100500,188050770,10730,10730,10730,10730,0
|
|
20241025,100400,188050770,10730,10680,10730,10680,2
|
|
20241025,100300,188029360,10730,10730,10730,10730,1
|
|
20241025,100200,188018630,10750,10750,10750,10750,0
|
|
20241025,100100,188018630,10750,10750,10750,10750,0
|
|
20241025,100000,188018630,10750,10750,10750,10750,1
|
|
20241025,095900,188007880,10750,10750,10750,10670,37
|
|
20241025,095800,187612930,10670,10700,10700,10600,438
|
|
20241025,095700,182959620,10700,10740,10740,10660,626
|
|
20241025,095600,176262720,10730,10740,10750,10730,118
|
|
20241025,095500,174995340,10750,10770,10770,10750,1240
|
|
20241025,095400,161657610,10770,10730,10770,10730,353
|
|
20241025,095300,157860740,10710,10710,10710,10710,116
|
|
20241025,095200,156618380,10710,10760,10760,10700,1535
|
|
20241025,095100,140157570,10760,10780,10780,10760,586
|
|
20241025,095000,133848230,10780,10810,10810,10780,1167
|
|
20241025,094900,121258510,10810,10810,10810,10810,50
|
|
20241025,094800,120718010,10830,10820,10830,10820,59
|
|
20241025,094700,120079190,10820,10800,10820,10790,333
|
|
20241025,094600,116484370,10830,10930,10930,10810,2102
|
|
20241025,094500,93677820,10950,10950,10950,10950,0
|
|
20241025,094400,93677820,10950,11030,11030,10950,24
|
|
20241025,094300,93414860,10980,10980,10980,10980,2
|
|
20241025,094200,93392900,11090,11090,11090,11090,0
|
|
20241025,094100,93392900,11090,11090,11090,11090,0
|
|
20241025,094000,93392900,11090,11090,11090,11090,0
|
|
20241025,093900,93392900,11090,11040,11090,11040,4
|
|
20241025,093800,93348690,10950,10950,10950,10950,44
|
|
20241025,093700,92866890,10950,10880,10960,10880,288
|
|
20241025,093600,89726970,10890,10930,10930,10890,1226
|
|
20241025,093500,76369960,10960,10950,10960,10950,462
|
|
20241025,093400,71308700,10950,11080,11080,10950,1586
|
|
20241025,093300,53861830,11090,11090,11090,11090,0
|
|
20241025,093200,53861830,11090,11110,11110,11090,44
|
|
20241025,093100,53373670,11110,11110,11110,11110,0
|
|
20241025,093000,53373670,11110,11110,11110,11110,6
|
|
20241025,092900,53307010,11170,11170,11170,11170,1
|
|
20241025,092800,53295840,11180,11180,11180,11180,0
|
|
20241025,092700,53295840,11180,11180,11180,11180,0
|
|
20241025,092600,53295840,11180,11180,11180,11180,4
|
|
20241025,092500,53251120,11100,11100,11100,11100,1000
|
|
20241025,092400,42151120,11100,11150,11150,11100,280
|
|
20241025,092300,39038300,11220,11170,11220,11170,4
|
|
20241025,092200,38993570,11150,11150,11150,11150,0
|
|
20241025,092100,38993570,11150,11150,11150,11150,0
|
|
20241025,092000,38993570,11150,11150,11150,11150,0
|
|
20241025,091900,38993570,11150,11160,11160,11150,57
|
|
20241025,091800,38357630,11170,11190,11190,11170,140
|
|
20241025,091700,36792330,11220,11220,11220,11220,0
|
|
20241025,091600,36792330,11220,11220,11220,11220,0
|
|
20241025,091500,36792330,11220,11220,11220,11220,1
|
|
20241025,091400,36781110,11150,11150,11150,11150,0
|
|
20241025,091300,36781110,11150,11150,11150,11150,100
|
|
20241025,091200,35666110,11100,11100,11100,11100,0
|
|
20241025,091100,35666110,11100,11100,11100,11100,0
|
|
20241025,091000,35666110,11100,11100,11100,11100,1
|
|
20241025,090900,35655010,11100,11100,11100,11100,0
|
|
20241025,090800,35655010,11100,11100,11100,11100,39
|
|
20241025,090700,35222110,11100,11100,11100,11100,1
|
|
20241025,090600,35211010,11100,11100,11100,11100,21
|
|
20241025,090500,34977910,11100,11100,11100,11100,1
|
|
20241025,090400,34966810,11150,11150,11150,11150,0
|
|
20241025,090300,34966810,11150,11150,11150,11150,0
|
|
20241025,090200,34966810,11150,11180,11180,11140,971
|
|
20241025,090100,24129920,11220,11220,11220,11220,0
|
|
20241025,090000,24129920,11220,11210,11220,11210,2052
|