656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,195300,149181906,625,625,625,625,4632
|
|
20241017,195200,149181906,625,625,625,625,0
|
|
20241017,195100,149181906,625,625,625,625,0
|
|
20241017,195000,149181906,625,625,625,625,0
|
|
20241017,194900,149181906,625,625,625,625,0
|
|
20241017,194800,149181906,625,625,625,625,0
|
|
20241017,194700,149181906,625,625,625,625,0
|
|
20241017,194600,149181906,625,625,625,625,0
|
|
20241017,194500,149181906,625,625,625,625,0
|
|
20241017,194400,149181906,625,625,625,625,0
|
|
20241017,194300,149181906,625,625,625,625,0
|
|
20241017,194200,149181906,625,625,625,625,0
|
|
20241017,194100,149181906,625,625,625,625,0
|
|
20241017,194000,149181906,625,625,625,625,0
|
|
20241017,193900,149181906,625,625,625,625,0
|
|
20241017,193800,149181906,625,625,625,625,0
|
|
20241017,193700,149181906,625,625,625,625,0
|
|
20241017,193600,149181906,625,625,625,625,0
|
|
20241017,193500,149181906,625,625,625,625,0
|
|
20241017,193400,149181906,625,625,625,625,0
|
|
20241017,193300,149181906,625,625,625,625,0
|
|
20241017,193200,149181906,625,625,625,625,0
|
|
20241017,193100,149181906,625,625,625,625,0
|
|
20241017,193000,149181906,625,625,625,625,0
|
|
20241017,192900,149181906,625,625,625,625,0
|
|
20241017,192800,149181906,625,625,625,625,0
|
|
20241017,192700,149181906,625,625,625,625,0
|
|
20241017,192600,149181906,625,625,625,625,0
|
|
20241017,192500,149181906,625,625,625,625,0
|
|
20241017,192400,149181906,625,625,625,625,0
|
|
20241017,192300,149181906,625,625,625,625,4632
|
|
20241017,192200,149181906,625,625,625,625,0
|
|
20241017,192100,149181906,625,625,625,625,0
|
|
20241017,192000,149181906,625,625,625,625,0
|
|
20241017,191900,149181906,625,625,625,625,0
|
|
20241017,191800,149181906,625,625,625,625,0
|
|
20241017,191700,149181906,625,625,625,625,0
|
|
20241017,191600,149181906,625,625,625,625,0
|
|
20241017,191500,149181906,625,625,625,625,0
|
|
20241017,191400,149181906,625,625,625,625,0
|
|
20241017,191300,149181906,625,625,625,625,0
|
|
20241017,191200,149181906,625,625,625,625,0
|
|
20241017,191100,149181906,625,625,625,625,0
|
|
20241017,191000,149181906,625,625,625,625,0
|
|
20241017,190900,149181906,625,625,625,625,0
|
|
20241017,190800,149181906,625,625,625,625,0
|
|
20241017,190700,149181906,625,625,625,625,0
|
|
20241017,190600,149181906,625,625,625,625,0
|
|
20241017,190500,149181906,625,625,625,625,0
|
|
20241017,190400,149181906,625,625,625,625,0
|
|
20241017,190300,149181906,625,625,625,625,0
|
|
20241017,190200,149181906,625,625,625,625,0
|
|
20241017,190100,149181906,625,625,625,625,0
|
|
20241017,190000,149181906,625,625,625,625,0
|
|
20241017,185900,149181906,625,625,625,625,0
|
|
20241017,185800,149181906,625,625,625,625,0
|
|
20241017,185700,149181906,625,625,625,625,0
|
|
20241017,185600,149181906,625,625,625,625,0
|
|
20241017,185500,149181906,625,625,625,625,0
|
|
20241017,185400,149181906,625,625,625,625,0
|
|
20241017,185300,149181906,625,625,625,625,4632
|
|
20241017,185200,149181906,625,625,625,625,0
|
|
20241017,185100,149181906,625,625,625,625,0
|
|
20241017,185000,149181906,625,625,625,625,0
|
|
20241017,184900,149181906,625,625,625,625,0
|
|
20241017,184800,149181906,625,625,625,625,0
|
|
20241017,184700,149181906,625,625,625,625,0
|
|
20241017,184600,149181906,625,625,625,625,0
|
|
20241017,184500,149181906,625,625,625,625,0
|
|
20241017,184400,149181906,625,625,625,625,0
|
|
20241017,184300,149181906,625,625,625,625,0
|
|
20241017,184200,149181906,625,625,625,625,0
|
|
20241017,184100,149181906,625,625,625,625,0
|
|
20241017,184000,149181906,625,625,625,625,0
|
|
20241017,183900,149181906,625,625,625,625,0
|
|
20241017,183800,149181906,625,625,625,625,0
|
|
20241017,183700,149181906,625,625,625,625,0
|
|
20241017,183600,149181906,625,625,625,625,0
|
|
20241017,183500,149181906,625,625,625,625,0
|
|
20241017,183400,149181906,625,625,625,625,0
|
|
20241017,183300,149181906,625,625,625,625,0
|
|
20241017,183200,149181906,625,625,625,625,0
|
|
20241017,183100,149181906,625,625,625,625,0
|
|
20241017,183000,149181906,625,625,625,625,0
|
|
20241017,182900,149181906,625,625,625,625,0
|
|
20241017,182800,149181906,625,625,625,625,0
|
|
20241017,182700,149181906,625,625,625,625,0
|
|
20241017,182600,149181906,625,625,625,625,0
|
|
20241017,182500,149181906,625,625,625,625,0
|
|
20241017,182400,149181906,625,625,625,625,0
|
|
20241017,182300,149181906,625,625,625,625,4632
|
|
20241017,182200,149181906,625,625,625,625,0
|
|
20241017,182100,149181906,625,625,625,625,0
|
|
20241017,182000,149181906,625,625,625,625,0
|
|
20241017,181900,149181906,625,625,625,625,0
|
|
20241017,181800,149181906,625,625,625,625,0
|
|
20241017,181700,149181906,625,625,625,625,0
|
|
20241017,181600,149181906,625,625,625,625,0
|
|
20241017,181500,149181906,625,625,625,625,0
|
|
20241017,181400,149181906,625,625,625,625,0
|
|
20241017,181300,149181906,625,625,625,625,0
|
|
20241017,181200,149181906,625,625,625,625,0
|
|
20241017,181100,149181906,625,625,625,625,0
|
|
20241017,181000,149181906,625,625,625,625,0
|
|
20241017,180900,149181906,625,625,625,625,0
|
|
20241017,180800,149181906,625,625,625,625,0
|
|
20241017,180700,149181906,625,625,625,625,0
|
|
20241017,180600,149181906,625,625,625,625,0
|
|
20241017,180500,149181906,625,625,625,625,0
|
|
20241017,180400,149181906,625,625,625,625,0
|
|
20241017,180300,149181906,625,625,625,625,0
|
|
20241017,180200,149181906,625,625,625,625,0
|
|
20241017,180100,149181906,625,625,625,625,0
|
|
20241017,180000,149181906,625,625,625,625,0
|
|
20241017,175900,149181906,625,625,625,625,0
|
|
20241017,175800,149181906,625,625,625,625,0
|
|
20241017,175700,149181906,625,625,625,625,0
|
|
20241017,175600,149181906,625,625,625,625,0
|
|
20241017,175500,149181906,625,625,625,625,0
|
|
20241017,175400,149181906,625,625,625,625,0
|
|
20241017,175300,149181906,625,625,625,625,4632
|
|
20241017,175200,149181906,625,625,625,625,0
|
|
20241017,175100,149181906,625,625,625,625,0
|
|
20241017,175000,149181906,625,625,625,625,0
|
|
20241017,174900,149181906,625,625,625,625,0
|
|
20241017,174800,149181906,625,625,625,625,0
|
|
20241017,174700,149181906,625,625,625,625,0
|
|
20241017,174600,149181906,625,625,625,625,0
|
|
20241017,174500,149181906,625,625,625,625,0
|
|
20241017,174400,149181906,625,625,625,625,0
|
|
20241017,174300,149181906,625,625,625,625,0
|
|
20241017,174200,149181906,625,625,625,625,0
|
|
20241017,174100,149181906,625,625,625,625,0
|
|
20241017,174000,149181906,625,625,625,625,0
|
|
20241017,173900,149181906,625,625,625,625,0
|
|
20241017,173800,149181906,625,625,625,625,0
|
|
20241017,173700,149181906,625,625,625,625,0
|
|
20241017,173600,149181906,625,625,625,625,0
|
|
20241017,173500,149181906,625,625,625,625,0
|
|
20241017,173400,149181906,625,625,625,625,0
|
|
20241017,173300,149181906,625,625,625,625,0
|
|
20241017,173200,149181906,625,625,625,625,0
|
|
20241017,173100,149181906,625,625,625,625,0
|
|
20241017,173000,149181906,625,625,625,625,0
|
|
20241017,172900,149181906,625,625,625,625,0
|
|
20241017,172800,149181906,625,625,625,625,0
|
|
20241017,172700,149181906,625,625,625,625,0
|
|
20241017,172600,149181906,625,625,625,625,0
|
|
20241017,172500,149181906,625,625,625,625,0
|
|
20241017,172400,149181906,625,625,625,625,0
|
|
20241017,172300,149181906,625,625,625,625,4632
|
|
20241017,172200,149181906,625,625,625,625,0
|
|
20241017,172100,149181906,625,625,625,625,0
|
|
20241017,172000,149181906,625,625,625,625,0
|
|
20241017,171900,149181906,625,625,625,625,0
|
|
20241017,171800,149181906,625,625,625,625,0
|
|
20241017,171700,149181906,625,625,625,625,0
|
|
20241017,171600,149181906,625,625,625,625,0
|
|
20241017,171500,149181906,625,625,625,625,0
|
|
20241017,171400,149181906,625,625,625,625,0
|
|
20241017,171300,149181906,625,625,625,625,0
|
|
20241017,171200,149181906,625,625,625,625,0
|
|
20241017,171100,149181906,625,625,625,625,0
|
|
20241017,171000,149181906,625,625,625,625,0
|
|
20241017,170900,149181906,625,625,625,625,0
|
|
20241017,170800,149181906,625,625,625,625,0
|
|
20241017,170700,149181906,625,625,625,625,0
|
|
20241017,170600,149181906,625,625,625,625,0
|
|
20241017,170500,149181906,625,625,625,625,0
|
|
20241017,170400,149181906,625,625,625,625,0
|
|
20241017,170300,149181906,625,625,625,625,0
|
|
20241017,170200,149181906,625,625,625,625,0
|
|
20241017,170100,149181906,625,625,625,625,0
|
|
20241017,170000,149181906,625,625,625,625,0
|
|
20241017,165900,149181906,625,625,625,625,0
|
|
20241017,165800,149181906,625,625,625,625,0
|
|
20241017,165700,149181906,625,625,625,625,0
|
|
20241017,165600,149181906,625,625,625,625,0
|
|
20241017,165500,149181906,625,625,625,625,0
|
|
20241017,165400,149181906,625,625,625,625,0
|
|
20241017,165300,149181906,625,625,625,625,4632
|
|
20241017,165200,149181906,625,625,625,625,0
|
|
20241017,165100,149181906,625,625,625,625,0
|
|
20241017,165000,149181906,625,625,625,625,0
|
|
20241017,164900,149181906,625,625,625,625,0
|
|
20241017,164800,149181906,625,625,625,625,0
|
|
20241017,164700,149181906,625,625,625,625,0
|
|
20241017,164600,149181906,625,625,625,625,0
|
|
20241017,164500,149181906,625,625,625,625,0
|
|
20241017,164400,149181906,625,625,625,625,0
|
|
20241017,164300,149181906,625,625,625,625,0
|
|
20241017,164200,149181906,625,625,625,625,0
|
|
20241017,164100,149181906,625,625,625,625,0
|
|
20241017,164000,149181906,625,625,625,625,0
|
|
20241017,163900,149181906,625,625,625,625,0
|
|
20241017,163800,149181906,625,625,625,625,0
|
|
20241017,163700,149181906,625,625,625,625,0
|
|
20241017,163600,149181906,625,625,625,625,0
|
|
20241017,163500,149181906,625,625,625,625,0
|
|
20241017,163400,149181906,625,625,625,625,0
|
|
20241017,163300,149181906,625,625,625,625,0
|
|
20241017,163200,149181906,625,625,625,625,0
|
|
20241017,163100,149181906,625,625,625,625,0
|
|
20241017,163000,149181906,625,625,625,625,0
|
|
20241017,162900,149181906,625,625,625,625,0
|
|
20241017,162800,149181906,625,625,625,625,0
|
|
20241017,162700,149181906,625,625,625,625,0
|
|
20241017,162600,149181906,625,625,625,625,0
|
|
20241017,162500,149181906,625,625,625,625,0
|
|
20241017,162400,149181906,625,625,625,625,0
|
|
20241017,162300,149181906,625,625,625,625,4632
|
|
20241017,162200,149181906,625,625,625,625,0
|
|
20241017,162100,149181906,625,625,625,625,0
|
|
20241017,162000,149181906,625,625,625,625,0
|
|
20241017,161900,149181906,625,625,625,625,0
|
|
20241017,161800,149181906,625,625,625,625,0
|
|
20241017,161700,149181906,625,625,625,625,0
|
|
20241017,161600,149181906,625,625,625,625,0
|
|
20241017,161500,149181906,625,625,625,625,0
|
|
20241017,161400,149181906,625,625,625,625,0
|
|
20241017,161300,149181906,625,625,625,625,0
|
|
20241017,161200,149181906,625,625,625,625,0
|
|
20241017,161100,149181906,625,625,625,625,0
|
|
20241017,161000,149181906,625,625,625,625,0
|
|
20241017,160900,149181906,625,625,625,625,0
|
|
20241017,160800,149181906,625,625,625,625,0
|
|
20241017,160700,149181906,625,625,625,625,0
|
|
20241017,160600,149181906,625,625,625,625,0
|
|
20241017,160500,149181906,625,625,625,625,0
|
|
20241017,160400,149181906,625,625,625,625,0
|
|
20241017,160300,149181906,625,625,625,625,0
|
|
20241017,160200,149181906,625,625,625,625,0
|
|
20241017,160100,149181906,625,625,625,625,0
|
|
20241017,160000,149181906,625,625,625,625,0
|
|
20241017,155900,149181906,625,625,625,625,0
|
|
20241017,155800,149181906,625,625,625,625,0
|
|
20241017,155700,149181906,625,625,625,625,0
|
|
20241017,155600,149181906,625,625,625,625,0
|
|
20241017,155500,149181906,625,625,625,625,0
|
|
20241017,155400,149181906,625,625,625,625,0
|
|
20241017,155300,149181906,625,625,625,625,4632
|
|
20241017,155200,149181906,625,625,625,625,0
|
|
20241017,155100,149181906,625,625,625,625,0
|
|
20241017,155000,149181906,625,625,625,625,0
|
|
20241017,154900,149181906,625,625,625,625,0
|
|
20241017,154800,149181906,625,625,625,625,0
|
|
20241017,154700,149181906,625,625,625,625,0
|
|
20241017,154600,149181906,625,625,625,625,0
|
|
20241017,154500,149181906,625,625,625,625,0
|
|
20241017,154400,149181906,625,625,625,625,0
|
|
20241017,154300,149181906,625,625,625,625,0
|
|
20241017,154200,149181906,625,625,625,625,0
|
|
20241017,154100,149181906,625,625,625,625,0
|
|
20241017,154000,149181906,625,625,625,625,0
|
|
20241017,153900,149181906,625,625,625,625,0
|
|
20241017,153800,149181906,625,625,625,625,0
|
|
20241017,153700,149181906,625,625,625,625,0
|
|
20241017,153600,149181906,625,625,625,625,0
|
|
20241017,153500,149181906,625,625,625,625,0
|
|
20241017,153400,149181906,625,625,625,625,0
|
|
20241017,153300,149181906,625,625,625,625,0
|
|
20241017,153200,149181906,625,625,625,625,0
|
|
20241017,153100,149181906,625,625,625,625,0
|
|
20241017,153000,149181906,625,625,625,625,4632
|
|
20241017,152900,146286906,627,627,627,627,0
|
|
20241017,152800,146286906,627,627,627,627,0
|
|
20241017,152700,146286906,627,627,627,627,0
|
|
20241017,152600,146286906,627,627,627,627,0
|
|
20241017,152500,146286906,627,627,627,627,0
|
|
20241017,152400,146286906,627,627,627,627,0
|
|
20241017,152300,146286906,627,627,627,627,0
|
|
20241017,152200,146286906,627,627,627,627,0
|
|
20241017,152100,146286906,627,627,627,627,0
|
|
20241017,152000,146286906,627,627,627,627,0
|
|
20241017,151900,146286906,627,627,627,627,600
|
|
20241017,151800,145910706,627,627,627,627,0
|
|
20241017,151700,145910706,627,627,627,627,0
|
|
20241017,151600,145910706,627,627,627,627,798
|
|
20241017,151500,145410360,627,627,627,627,0
|
|
20241017,151400,145410360,627,627,627,627,0
|
|
20241017,151300,145410360,627,627,627,627,0
|
|
20241017,151200,145410360,627,627,627,627,1759
|
|
20241017,151100,144307467,627,627,627,627,1427
|
|
20241017,151000,143412738,627,626,627,626,212
|
|
20241017,150900,143280025,628,628,628,628,0
|
|
20241017,150800,143280025,628,628,628,628,0
|
|
20241017,150700,143280025,628,628,628,628,13
|
|
20241017,150600,143271861,628,628,628,628,0
|
|
20241017,150500,143271861,628,628,628,628,0
|
|
20241017,150400,143271861,628,628,628,628,0
|
|
20241017,150300,143271861,628,628,628,628,0
|
|
20241017,150200,143271861,628,628,628,628,0
|
|
20241017,150100,143271861,628,628,628,628,1
|
|
20241017,150000,143271233,628,628,628,628,0
|
|
20241017,145900,143271233,628,628,628,628,0
|
|
20241017,145800,143271233,628,627,628,627,11
|
|
20241017,145700,143264331,627,627,627,627,5
|
|
20241017,145600,143261196,627,627,627,627,0
|
|
20241017,145500,143261196,627,627,627,627,0
|
|
20241017,145400,143261196,627,627,627,627,0
|
|
20241017,145300,143261196,627,627,627,627,0
|
|
20241017,145200,143261196,627,627,627,627,2
|
|
20241017,145100,143259942,626,626,626,626,11
|
|
20241017,145000,143253056,627,627,627,627,0
|
|
20241017,144900,143253056,627,627,627,627,16
|
|
20241017,144800,143243024,627,627,627,627,5
|
|
20241017,144700,143239889,626,626,626,626,0
|
|
20241017,144600,143239889,626,626,626,626,11
|
|
20241017,144500,143233003,626,626,626,626,270
|
|
20241017,144400,143063983,627,627,627,627,0
|
|
20241017,144300,143063983,627,627,627,627,1
|
|
20241017,144200,143063356,626,626,626,626,1000
|
|
20241017,144100,142437356,626,626,626,626,0
|
|
20241017,144000,142437356,626,626,626,626,579
|
|
20241017,143900,142074902,627,627,627,627,0
|
|
20241017,143800,142074902,627,627,627,627,0
|
|
20241017,143700,142074902,627,627,627,627,121
|
|
20241017,143600,141999035,627,627,627,627,0
|
|
20241017,143500,141999035,627,627,627,627,0
|
|
20241017,143400,141999035,627,627,627,627,7
|
|
20241017,143300,141994646,628,628,628,628,0
|
|
20241017,143200,141994646,628,628,628,628,0
|
|
20241017,143100,141994646,628,628,628,628,5
|
|
20241017,143000,141991506,629,629,629,629,2
|
|
20241017,142900,141990248,629,629,629,629,1
|
|
20241017,142800,141989619,629,629,629,629,0
|
|
20241017,142700,141989619,629,629,629,629,0
|
|
20241017,142600,141989619,629,629,629,629,0
|
|
20241017,142500,141989619,629,629,629,629,2000
|
|
20241017,142400,140731619,629,629,629,629,0
|
|
20241017,142300,140731619,629,629,629,629,0
|
|
20241017,142200,140731619,629,629,629,629,0
|
|
20241017,142100,140731619,629,629,629,629,0
|
|
20241017,142000,140731619,629,629,629,629,0
|
|
20241017,141900,140731619,629,628,629,628,5535
|
|
20241017,141800,137250639,628,628,628,628,465
|
|
20241017,141700,136958619,630,630,630,630,0
|
|
20241017,141600,136958619,630,630,630,630,0
|
|
20241017,141500,136958619,630,626,630,626,17
|
|
20241017,141400,136947957,625,625,625,625,0
|
|
20241017,141300,136947957,625,625,625,625,0
|
|
20241017,141200,136947957,625,625,625,625,0
|
|
20241017,141100,136947957,625,625,625,625,0
|
|
20241017,141000,136947957,625,625,625,625,0
|
|
20241017,140900,136947957,625,625,625,625,0
|
|
20241017,140800,136947957,625,625,625,625,22
|
|
20241017,140700,136934207,626,626,626,626,0
|
|
20241017,140600,136934207,626,626,626,626,477
|
|
20241017,140500,136635605,626,626,626,626,0
|
|
20241017,140400,136635605,626,626,626,626,0
|
|
20241017,140300,136635605,626,626,626,626,10
|
|
20241017,140200,136629345,626,626,626,626,0
|
|
20241017,140100,136629345,626,625,626,625,23
|
|
20241017,140000,136614959,627,627,627,627,0
|
|
20241017,135900,136614959,627,627,627,627,0
|
|
20241017,135800,136614959,627,627,627,627,0
|
|
20241017,135700,136614959,627,627,627,627,0
|
|
20241017,135600,136614959,627,627,627,627,0
|
|
20241017,135500,136614959,627,627,627,627,0
|
|
20241017,135400,136614959,627,627,627,627,2751
|
|
20241017,135300,134890082,629,629,629,629,1
|
|
20241017,135200,134889453,627,628,628,627,2010
|
|
20241017,135100,133628646,627,627,627,627,0
|
|
20241017,135000,133628646,627,627,627,627,0
|
|
20241017,134900,133628646,627,627,627,627,0
|
|
20241017,134800,133628646,627,627,627,627,0
|
|
20241017,134700,133628646,627,627,627,627,0
|
|
20241017,134600,133628646,627,627,627,627,0
|
|
20241017,134500,133628646,627,627,627,627,1000
|
|
20241017,134400,133001646,627,627,627,627,363
|
|
20241017,134300,132774045,630,630,630,630,0
|
|
20241017,134200,132774045,630,629,630,629,13
|
|
20241017,134100,132765867,629,629,629,629,0
|
|
20241017,134000,132765867,629,629,629,629,0
|
|
20241017,133900,132765867,629,629,629,629,0
|
|
20241017,133800,132765867,629,629,629,629,0
|
|
20241017,133700,132765867,629,629,629,629,12
|
|
20241017,133600,132758319,629,629,629,629,0
|
|
20241017,133500,132758319,629,629,629,629,0
|
|
20241017,133400,132758319,629,629,629,629,0
|
|
20241017,133300,132758319,629,629,629,629,50
|
|
20241017,133200,132726869,629,629,629,629,1
|
|
20241017,133100,132726240,630,630,630,630,0
|
|
20241017,133000,132726240,630,630,630,630,0
|
|
20241017,132900,132726240,630,630,630,630,0
|
|
20241017,132800,132726240,630,630,630,630,0
|
|
20241017,132700,132726240,630,630,630,630,365
|
|
20241017,132600,132496290,631,631,631,631,195
|
|
20241017,132500,132373245,631,631,631,631,300
|
|
20241017,132400,132183945,630,629,630,629,2303
|
|
20241017,132300,130733200,628,627,628,627,1587
|
|
20241017,132200,129738050,627,627,627,627,150
|
|
20241017,132100,129644000,627,627,627,627,151
|
|
20241017,132000,129549323,627,627,627,627,100
|
|
20241017,131900,129486623,626,626,626,626,0
|
|
20241017,131800,129486623,626,626,626,626,0
|
|
20241017,131700,129486623,626,626,626,626,800
|
|
20241017,131600,128985823,626,624,626,623,3216
|
|
20241017,131500,126981745,624,624,624,624,0
|
|
20241017,131400,126981745,624,624,624,624,0
|
|
20241017,131300,126981745,624,624,624,624,0
|
|
20241017,131200,126981745,624,624,624,624,0
|
|
20241017,131100,126981745,624,624,624,624,0
|
|
20241017,131000,126981745,624,624,624,624,0
|
|
20241017,130900,126981745,624,624,624,624,0
|
|
20241017,130800,126981745,624,624,624,624,0
|
|
20241017,130700,126981745,624,624,624,624,0
|
|
20241017,130600,126981745,624,624,624,624,0
|
|
20241017,130500,126981745,624,624,624,624,1
|
|
20241017,130400,126981121,623,627,627,623,216
|
|
20241017,130300,126846549,624,623,624,623,2
|
|
20241017,130200,126845302,622,624,624,622,652
|
|
20241017,130100,126439007,627,624,627,624,4
|
|
20241017,130000,126436505,623,623,623,623,0
|
|
20241017,125900,126436505,623,624,624,622,10001
|
|
20241017,125800,120205709,623,626,626,623,10000
|
|
20241017,125700,113966453,629,629,629,629,2
|
|
20241017,125600,113965195,629,629,629,629,0
|
|
20241017,125500,113965195,629,629,629,629,0
|
|
20241017,125400,113965195,629,626,629,626,2
|
|
20241017,125300,113963940,629,629,629,629,0
|
|
20241017,125200,113963940,629,629,629,629,0
|
|
20241017,125100,113963940,629,626,629,626,2
|
|
20241017,125000,113962685,626,627,627,625,1909
|
|
20241017,124900,112767651,630,628,630,628,2243
|
|
20241017,124800,111356047,629,629,629,629,1
|
|
20241017,124700,111355418,629,628,629,628,259
|
|
20241017,124600,111192765,628,628,628,628,0
|
|
20241017,124500,111192765,628,628,628,628,1
|
|
20241017,124400,111192137,628,628,628,628,1
|
|
20241017,124300,111191509,629,629,629,629,0
|
|
20241017,124200,111191509,629,629,629,629,0
|
|
20241017,124100,111191509,629,629,629,629,0
|
|
20241017,124000,111191509,629,629,629,629,0
|
|
20241017,123900,111191509,629,629,629,629,0
|
|
20241017,123800,111191509,629,628,629,628,1152
|
|
20241017,123700,110467522,628,628,628,628,0
|
|
20241017,123600,110467522,628,628,628,628,0
|
|
20241017,123500,110467522,628,628,628,628,1
|
|
20241017,123400,110466894,625,625,625,625,0
|
|
20241017,123300,110466894,625,626,626,625,2682
|
|
20241017,123200,108790564,626,626,626,626,122
|
|
20241017,123100,108714192,629,629,629,629,0
|
|
20241017,123000,108714192,629,629,629,629,0
|
|
20241017,122900,108714192,629,629,629,626,3
|
|
20241017,122800,108712308,626,626,626,626,69
|
|
20241017,122700,108669114,630,630,630,630,0
|
|
20241017,122600,108669114,630,630,630,630,0
|
|
20241017,122500,108669114,630,630,630,630,0
|
|
20241017,122400,108669114,630,630,630,630,0
|
|
20241017,122300,108669114,630,630,630,630,0
|
|
20241017,122200,108669114,630,630,630,630,0
|
|
20241017,122100,108669114,630,630,630,630,0
|
|
20241017,122000,108669114,630,630,630,630,0
|
|
20241017,121900,108669114,630,630,630,630,0
|
|
20241017,121800,108669114,630,630,630,630,0
|
|
20241017,121700,108669114,630,630,630,630,2
|
|
20241017,121600,108667854,630,630,630,630,0
|
|
20241017,121500,108667854,630,630,630,630,0
|
|
20241017,121400,108667854,630,630,630,630,1
|
|
20241017,121300,108667224,626,626,626,626,0
|
|
20241017,121200,108667224,626,626,626,626,4
|
|
20241017,121100,108664720,627,627,627,627,0
|
|
20241017,121000,108664720,627,627,627,627,100
|
|
20241017,120900,108602020,627,627,627,627,0
|
|
20241017,120800,108602020,627,627,627,627,0
|
|
20241017,120700,108602020,627,627,627,627,0
|
|
20241017,120600,108602020,627,627,627,627,0
|
|
20241017,120500,108602020,627,627,627,627,0
|
|
20241017,120400,108602020,627,627,627,627,47
|
|
20241017,120300,108572551,627,627,627,627,0
|
|
20241017,120200,108572551,627,627,627,627,1
|
|
20241017,120100,108571924,625,625,625,625,4953
|
|
20241017,120000,105476299,625,625,625,625,0
|
|
20241017,115900,105476299,625,625,625,625,0
|
|
20241017,115800,105476299,625,625,625,625,0
|
|
20241017,115700,105476299,625,625,625,625,6
|
|
20241017,115600,105472549,624,624,624,624,124
|
|
20241017,115500,105395173,620,620,620,620,0
|
|
20241017,115400,105395173,620,620,620,620,0
|
|
20241017,115300,105395173,620,620,620,620,90
|
|
20241017,115200,105339373,624,624,624,624,200
|
|
20241017,115100,105214573,624,624,624,624,100
|
|
20241017,115000,105152173,620,620,620,620,1
|
|
20241017,114900,105151553,620,620,620,620,1457
|
|
20241017,114800,104248213,624,621,624,620,6140
|
|
20241017,114700,100437075,623,623,627,623,36
|
|
20241017,114600,100414643,623,624,624,623,165
|
|
20241017,114500,100311788,621,625,625,621,2507
|
|
20241017,114400,98753663,627,626,627,626,269
|
|
20241017,114300,98585014,626,629,629,626,9654
|
|
20241017,114200,92524795,629,629,629,629,0
|
|
20241017,114100,92524795,629,629,629,629,1
|
|
20241017,114000,92524166,628,628,628,628,0
|
|
20241017,113900,92524166,628,628,628,628,0
|
|
20241017,113800,92524166,628,628,628,628,4
|
|
20241017,113700,92521654,632,632,632,632,0
|
|
20241017,113600,92521654,632,632,632,632,0
|
|
20241017,113500,92521654,632,632,632,632,0
|
|
20241017,113400,92521654,632,632,632,632,0
|
|
20241017,113300,92521654,632,632,632,632,2
|
|
20241017,113200,92520390,632,632,632,632,0
|
|
20241017,113100,92520390,632,632,632,632,0
|
|
20241017,113000,92520390,632,632,632,632,0
|
|
20241017,112900,92520390,632,632,632,632,2
|
|
20241017,112800,92519126,632,629,632,628,1434
|
|
20241017,112700,91618362,629,629,629,629,0
|
|
20241017,112600,91618362,629,629,629,629,7
|
|
20241017,112500,91613959,630,630,630,630,0
|
|
20241017,112400,91613959,630,630,630,630,0
|
|
20241017,112300,91613959,630,630,630,630,0
|
|
20241017,112200,91613959,630,630,630,630,0
|
|
20241017,112100,91613959,630,630,630,630,0
|
|
20241017,112000,91613959,630,630,630,630,146
|
|
20241017,111900,91521979,632,632,632,632,0
|
|
20241017,111800,91521979,632,632,632,632,0
|
|
20241017,111700,91521979,632,632,632,632,0
|
|
20241017,111600,91521979,632,632,632,632,0
|
|
20241017,111500,91521979,632,632,632,632,0
|
|
20241017,111400,91521979,632,632,632,632,1
|
|
20241017,111300,91521347,630,630,630,630,1
|
|
20241017,111200,91520717,631,631,631,631,0
|
|
20241017,111100,91520717,631,631,631,631,0
|
|
20241017,111000,91520717,631,631,631,631,0
|
|
20241017,110900,91520717,631,631,631,631,0
|
|
20241017,110800,91520717,631,631,631,631,0
|
|
20241017,110700,91520717,631,631,631,631,0
|
|
20241017,110600,91520717,631,631,631,631,0
|
|
20241017,110500,91520717,631,631,631,631,0
|
|
20241017,110400,91520717,631,631,631,631,1
|
|
20241017,110300,91520086,630,630,630,630,0
|
|
20241017,110200,91520086,630,630,630,630,0
|
|
20241017,110100,91520086,630,630,630,630,0
|
|
20241017,110000,91520086,630,630,630,630,0
|
|
20241017,105900,91520086,630,630,630,630,0
|
|
20241017,105800,91520086,630,630,630,630,0
|
|
20241017,105700,91520086,630,630,630,630,0
|
|
20241017,105600,91520086,630,630,630,630,0
|
|
20241017,105500,91520086,630,630,630,630,0
|
|
20241017,105400,91520086,630,629,630,629,143
|
|
20241017,105300,91430006,629,629,629,629,1
|
|
20241017,105200,91429377,630,630,630,630,0
|
|
20241017,105100,91429377,630,630,630,630,0
|
|
20241017,105000,91429377,630,630,630,630,0
|
|
20241017,104900,91429377,630,630,630,630,1
|
|
20241017,104800,91428747,628,629,629,628,891
|
|
20241017,104700,90868397,629,629,629,629,0
|
|
20241017,104600,90868397,629,629,629,629,13
|
|
20241017,104500,90860220,630,630,630,630,0
|
|
20241017,104400,90860220,630,630,630,630,2
|
|
20241017,104300,90858960,630,630,630,630,0
|
|
20241017,104200,90858960,630,631,631,630,114
|
|
20241017,104100,90787139,630,630,630,630,0
|
|
20241017,104000,90787139,630,630,630,630,0
|
|
20241017,103900,90787139,630,630,630,630,208
|
|
20241017,103800,90656099,629,629,629,629,0
|
|
20241017,103700,90656099,629,630,630,629,20
|
|
20241017,103600,90643514,630,630,630,630,0
|
|
20241017,103500,90643514,630,630,630,630,0
|
|
20241017,103400,90643514,630,631,631,630,5
|
|
20241017,103300,90640360,630,630,630,630,98
|
|
20241017,103200,90578620,630,630,630,630,1
|
|
20241017,103100,90577990,630,630,630,630,1
|
|
20241017,103000,90577360,629,629,629,629,0
|
|
20241017,102900,90577360,629,629,629,629,0
|
|
20241017,102800,90577360,629,629,629,629,0
|
|
20241017,102700,90577360,629,629,629,629,0
|
|
20241017,102600,90577360,629,629,629,629,12
|
|
20241017,102500,90569812,628,628,628,628,0
|
|
20241017,102400,90569812,628,628,628,628,500
|
|
20241017,102300,90255812,629,629,629,628,987
|
|
20241017,102200,89635876,628,628,629,627,3522
|
|
20241017,102100,87427382,627,629,629,627,7226
|
|
20241017,102000,82896658,630,629,631,629,30
|
|
20241017,101900,82877762,629,628,631,627,2151
|
|
20241017,101800,81526055,628,627,628,627,2392
|
|
20241017,101700,80024367,626,625,626,625,2112
|
|
20241017,101600,78703255,625,620,625,617,4997
|
|
20241017,101500,75615109,619,624,624,619,13574
|
|
20241017,101400,67193662,625,625,625,620,22655
|
|
20241017,101300,53089784,625,629,629,625,2787
|
|
20241017,101200,51347162,625,625,625,625,0
|
|
20241017,101100,51347162,625,629,629,625,24012
|
|
20241017,101000,36320837,630,630,630,628,9268
|
|
20241017,100900,30486629,630,630,634,630,5193
|
|
20241017,100800,27215003,631,633,634,631,21240
|
|
20241017,100700,13779454,633,634,634,633,1662
|
|
20241017,100600,12725858,635,635,635,635,0
|
|
20241017,100500,12725858,635,635,635,635,2044
|
|
20241017,100400,11427918,637,637,637,637,0
|
|
20241017,100300,11427918,637,637,637,637,0
|
|
20241017,100200,11427918,637,635,637,635,13
|
|
20241017,100100,11419661,636,635,636,635,159
|
|
20241017,100000,11318695,636,636,636,636,1
|
|
20241017,095900,11318059,636,636,636,636,0
|
|
20241017,095800,11318059,636,636,636,636,0
|
|
20241017,095700,11318059,636,636,636,636,122
|
|
20241017,095600,11240467,637,637,637,637,0
|
|
20241017,095500,11240467,637,637,637,637,14
|
|
20241017,095400,11231549,636,636,636,636,0
|
|
20241017,095300,11231549,636,636,636,636,0
|
|
20241017,095200,11231549,636,636,636,636,0
|
|
20241017,095100,11231549,636,636,636,636,337
|
|
20241017,095000,11017217,636,634,636,634,12
|
|
20241017,094900,11009607,636,636,636,636,1
|
|
20241017,094800,11008971,635,635,635,635,504
|
|
20241017,094700,10688931,636,636,636,636,0
|
|
20241017,094600,10688931,636,636,636,636,0
|
|
20241017,094500,10688931,636,636,636,636,0
|
|
20241017,094400,10688931,636,636,636,636,1
|
|
20241017,094300,10688295,636,636,636,636,0
|
|
20241017,094200,10688295,636,636,636,636,6
|
|
20241017,094100,10684479,636,637,637,635,3
|
|
20241017,094000,10682571,637,637,637,637,1
|
|
20241017,093900,10681934,637,637,637,637,1
|
|
20241017,093800,10681297,637,637,637,637,3
|
|
20241017,093700,10679386,633,633,633,633,1
|
|
20241017,093600,10678753,633,634,634,633,2071
|
|
20241017,093500,9366099,635,636,636,635,4
|
|
20241017,093400,9363556,637,637,637,637,0
|
|
20241017,093300,9363556,637,637,637,637,0
|
|
20241017,093200,9363556,637,637,637,637,0
|
|
20241017,093100,9363556,637,637,637,637,0
|
|
20241017,093000,9363556,637,637,637,637,0
|
|
20241017,092900,9363556,637,637,637,637,100
|
|
20241017,092800,9299856,637,637,637,637,0
|
|
20241017,092700,9299856,637,637,637,637,0
|
|
20241017,092600,9299856,637,637,637,637,11
|
|
20241017,092500,9292849,634,635,635,634,500
|
|
20241017,092400,8975385,636,636,636,636,0
|
|
20241017,092300,8975385,636,636,636,636,0
|
|
20241017,092200,8975385,636,636,636,636,0
|
|
20241017,092100,8975385,636,636,636,636,8
|
|
20241017,092000,8970297,637,637,637,637,0
|
|
20241017,091900,8970297,637,637,637,637,0
|
|
20241017,091800,8970297,637,637,637,637,0
|
|
20241017,091700,8970297,637,635,637,635,12
|
|
20241017,091600,8962672,635,637,637,634,5369
|
|
20241017,091500,5548996,637,637,637,637,208
|
|
20241017,091400,5416500,640,640,640,640,0
|
|
20241017,091300,5416500,640,640,640,640,0
|
|
20241017,091200,5416500,640,640,640,640,0
|
|
20241017,091100,5416500,640,640,640,640,100
|
|
20241017,091000,5352500,640,640,640,640,509
|
|
20241017,090900,5026740,640,640,640,640,510
|
|
20241017,090800,4700340,635,635,635,635,0
|
|
20241017,090700,4700340,635,635,635,635,0
|
|
20241017,090600,4700340,635,635,635,635,962
|
|
20241017,090500,4089470,635,635,635,635,5
|
|
20241017,090400,4086295,635,635,635,635,267
|
|
20241017,090300,3916750,640,640,640,640,13
|
|
20241017,090200,3908430,640,640,640,640,1
|
|
20241017,090100,3907790,635,635,635,635,632
|
|
20241017,090000,3506470,635,635,635,635,5521
|