657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,195400,49476863,626,626,626,626,1626
|
|
20241018,195300,49476863,626,626,626,626,0
|
|
20241018,195200,49476863,626,626,626,626,0
|
|
20241018,195100,49476863,626,626,626,626,0
|
|
20241018,195000,49476863,626,626,626,626,0
|
|
20241018,194900,49476863,626,626,626,626,0
|
|
20241018,194800,49476863,626,626,626,626,0
|
|
20241018,194700,49476863,626,626,626,626,0
|
|
20241018,194600,49476863,626,626,626,626,0
|
|
20241018,194500,49476863,626,626,626,626,0
|
|
20241018,194400,49476863,626,626,626,626,0
|
|
20241018,194300,49476863,626,626,626,626,0
|
|
20241018,194200,49476863,626,626,626,626,0
|
|
20241018,194100,49476863,626,626,626,626,0
|
|
20241018,194000,49476863,626,626,626,626,0
|
|
20241018,193900,49476863,626,626,626,626,0
|
|
20241018,193800,49476863,626,626,626,626,0
|
|
20241018,193700,49476863,626,626,626,626,0
|
|
20241018,193600,49476863,626,626,626,626,0
|
|
20241018,193500,49476863,626,626,626,626,0
|
|
20241018,193400,49476863,626,626,626,626,0
|
|
20241018,193300,49476863,626,626,626,626,0
|
|
20241018,193200,49476863,626,626,626,626,0
|
|
20241018,193100,49476863,626,626,626,626,0
|
|
20241018,193000,49476863,626,626,626,626,0
|
|
20241018,192900,49476863,626,626,626,626,0
|
|
20241018,192800,49476863,626,626,626,626,0
|
|
20241018,192700,49476863,626,626,626,626,0
|
|
20241018,192600,49476863,626,626,626,626,0
|
|
20241018,192500,49476863,626,626,626,626,0
|
|
20241018,192400,49476863,626,626,626,626,1626
|
|
20241018,192300,49476863,626,626,626,626,0
|
|
20241018,192200,49476863,626,626,626,626,0
|
|
20241018,192100,49476863,626,626,626,626,0
|
|
20241018,192000,49476863,626,626,626,626,0
|
|
20241018,191900,49476863,626,626,626,626,0
|
|
20241018,191800,49476863,626,626,626,626,0
|
|
20241018,191700,49476863,626,626,626,626,0
|
|
20241018,191600,49476863,626,626,626,626,0
|
|
20241018,191500,49476863,626,626,626,626,0
|
|
20241018,191400,49476863,626,626,626,626,0
|
|
20241018,191300,49476863,626,626,626,626,0
|
|
20241018,191200,49476863,626,626,626,626,0
|
|
20241018,191100,49476863,626,626,626,626,0
|
|
20241018,191000,49476863,626,626,626,626,0
|
|
20241018,190900,49476863,626,626,626,626,0
|
|
20241018,190800,49476863,626,626,626,626,0
|
|
20241018,190700,49476863,626,626,626,626,0
|
|
20241018,190600,49476863,626,626,626,626,0
|
|
20241018,190500,49476863,626,626,626,626,0
|
|
20241018,190400,49476863,626,626,626,626,0
|
|
20241018,190300,49476863,626,626,626,626,0
|
|
20241018,190200,49476863,626,626,626,626,0
|
|
20241018,190100,49476863,626,626,626,626,0
|
|
20241018,190000,49476863,626,626,626,626,0
|
|
20241018,185900,49476863,626,626,626,626,0
|
|
20241018,185800,49476863,626,626,626,626,0
|
|
20241018,185700,49476863,626,626,626,626,0
|
|
20241018,185600,49476863,626,626,626,626,0
|
|
20241018,185500,49476863,626,626,626,626,0
|
|
20241018,185400,49476863,626,626,626,626,1626
|
|
20241018,185300,49476863,626,626,626,626,0
|
|
20241018,185200,49476863,626,626,626,626,0
|
|
20241018,185100,49476863,626,626,626,626,0
|
|
20241018,185000,49476863,626,626,626,626,0
|
|
20241018,184900,49476863,626,626,626,626,0
|
|
20241018,184800,49476863,626,626,626,626,0
|
|
20241018,184700,49476863,626,626,626,626,0
|
|
20241018,184600,49476863,626,626,626,626,0
|
|
20241018,184500,49476863,626,626,626,626,0
|
|
20241018,184400,49476863,626,626,626,626,0
|
|
20241018,184300,49476863,626,626,626,626,0
|
|
20241018,184200,49476863,626,626,626,626,0
|
|
20241018,184100,49476863,626,626,626,626,0
|
|
20241018,184000,49476863,626,626,626,626,0
|
|
20241018,183900,49476863,626,626,626,626,0
|
|
20241018,183800,49476863,626,626,626,626,0
|
|
20241018,183700,49476863,626,626,626,626,0
|
|
20241018,183600,49476863,626,626,626,626,0
|
|
20241018,183500,49476863,626,626,626,626,0
|
|
20241018,183400,49476863,626,626,626,626,0
|
|
20241018,183300,49476863,626,626,626,626,0
|
|
20241018,183200,49476863,626,626,626,626,0
|
|
20241018,183100,49476863,626,626,626,626,0
|
|
20241018,183000,49476863,626,626,626,626,0
|
|
20241018,182900,49476863,626,626,626,626,0
|
|
20241018,182800,49476863,626,626,626,626,0
|
|
20241018,182700,49476863,626,626,626,626,0
|
|
20241018,182600,49476863,626,626,626,626,0
|
|
20241018,182500,49476863,626,626,626,626,0
|
|
20241018,182400,49476863,626,626,626,626,1626
|
|
20241018,182300,49476863,626,626,626,626,0
|
|
20241018,182200,49476863,626,626,626,626,0
|
|
20241018,182100,49476863,626,626,626,626,0
|
|
20241018,182000,49476863,626,626,626,626,0
|
|
20241018,181900,49476863,626,626,626,626,0
|
|
20241018,181800,49476863,626,626,626,626,0
|
|
20241018,181700,49476863,626,626,626,626,0
|
|
20241018,181600,49476863,626,626,626,626,0
|
|
20241018,181500,49476863,626,626,626,626,0
|
|
20241018,181400,49476863,626,626,626,626,0
|
|
20241018,181300,49476863,626,626,626,626,0
|
|
20241018,181200,49476863,626,626,626,626,0
|
|
20241018,181100,49476863,626,626,626,626,0
|
|
20241018,181000,49476863,626,626,626,626,0
|
|
20241018,180900,49476863,626,626,626,626,0
|
|
20241018,180800,49476863,626,626,626,626,0
|
|
20241018,180700,49476863,626,626,626,626,0
|
|
20241018,180600,49476863,626,626,626,626,0
|
|
20241018,180500,49476863,626,626,626,626,0
|
|
20241018,180400,49476863,626,626,626,626,0
|
|
20241018,180300,49476863,626,626,626,626,0
|
|
20241018,180200,49476863,626,626,626,626,0
|
|
20241018,180100,49476863,626,626,626,626,0
|
|
20241018,180000,49476863,626,626,626,626,0
|
|
20241018,175900,49476863,626,626,626,626,0
|
|
20241018,175800,49476863,626,626,626,626,0
|
|
20241018,175700,49476863,626,626,626,626,0
|
|
20241018,175600,49476863,626,626,626,626,0
|
|
20241018,175500,49476863,626,626,626,626,0
|
|
20241018,175400,49476863,626,626,626,626,1626
|
|
20241018,175300,49476863,626,626,626,626,0
|
|
20241018,175200,49476863,626,626,626,626,0
|
|
20241018,175100,49476863,626,626,626,626,0
|
|
20241018,175000,49476863,626,626,626,626,0
|
|
20241018,174900,49476863,626,626,626,626,0
|
|
20241018,174800,49476863,626,626,626,626,0
|
|
20241018,174700,49476863,626,626,626,626,0
|
|
20241018,174600,49476863,626,626,626,626,0
|
|
20241018,174500,49476863,626,626,626,626,0
|
|
20241018,174400,49476863,626,626,626,626,0
|
|
20241018,174300,49476863,626,626,626,626,0
|
|
20241018,174200,49476863,626,626,626,626,0
|
|
20241018,174100,49476863,626,626,626,626,0
|
|
20241018,174000,49476863,626,626,626,626,0
|
|
20241018,173900,49476863,626,626,626,626,0
|
|
20241018,173800,49476863,626,626,626,626,0
|
|
20241018,173700,49476863,626,626,626,626,0
|
|
20241018,173600,49476863,626,626,626,626,0
|
|
20241018,173500,49476863,626,626,626,626,0
|
|
20241018,173400,49476863,626,626,626,626,0
|
|
20241018,173300,49476863,626,626,626,626,0
|
|
20241018,173200,49476863,626,626,626,626,0
|
|
20241018,173100,49476863,626,626,626,626,0
|
|
20241018,173000,49476863,626,626,626,626,0
|
|
20241018,172900,49476863,626,626,626,626,0
|
|
20241018,172800,49476863,626,626,626,626,0
|
|
20241018,172700,49476863,626,626,626,626,0
|
|
20241018,172600,49476863,626,626,626,626,0
|
|
20241018,172500,49476863,626,626,626,626,0
|
|
20241018,172400,49476863,626,626,626,626,1626
|
|
20241018,172300,49476863,626,626,626,626,0
|
|
20241018,172200,49476863,626,626,626,626,0
|
|
20241018,172100,49476863,626,626,626,626,0
|
|
20241018,172000,49476863,626,626,626,626,0
|
|
20241018,171900,49476863,626,626,626,626,0
|
|
20241018,171800,49476863,626,626,626,626,0
|
|
20241018,171700,49476863,626,626,626,626,0
|
|
20241018,171600,49476863,626,626,626,626,0
|
|
20241018,171500,49476863,626,626,626,626,0
|
|
20241018,171400,49476863,626,626,626,626,0
|
|
20241018,171300,49476863,626,626,626,626,0
|
|
20241018,171200,49476863,626,626,626,626,0
|
|
20241018,171100,49476863,626,626,626,626,0
|
|
20241018,171000,49476863,626,626,626,626,0
|
|
20241018,170900,49476863,626,626,626,626,0
|
|
20241018,170800,49476863,626,626,626,626,0
|
|
20241018,170700,49476863,626,626,626,626,0
|
|
20241018,170600,49476863,626,626,626,626,0
|
|
20241018,170500,49476863,626,626,626,626,0
|
|
20241018,170400,49476863,626,626,626,626,0
|
|
20241018,170300,49476863,626,626,626,626,0
|
|
20241018,170200,49476863,626,626,626,626,0
|
|
20241018,170100,49476863,626,626,626,626,0
|
|
20241018,170000,49476863,626,626,626,626,0
|
|
20241018,165900,49476863,626,626,626,626,0
|
|
20241018,165800,49476863,626,626,626,626,0
|
|
20241018,165700,49476863,626,626,626,626,0
|
|
20241018,165600,49476863,626,626,626,626,0
|
|
20241018,165500,49476863,626,626,626,626,0
|
|
20241018,165400,49476863,626,626,626,626,1626
|
|
20241018,165300,49476863,626,626,626,626,0
|
|
20241018,165200,49476863,626,626,626,626,0
|
|
20241018,165100,49476863,626,626,626,626,0
|
|
20241018,165000,49476863,626,626,626,626,0
|
|
20241018,164900,49476863,626,626,626,626,0
|
|
20241018,164800,49476863,626,626,626,626,0
|
|
20241018,164700,49476863,626,626,626,626,0
|
|
20241018,164600,49476863,626,626,626,626,0
|
|
20241018,164500,49476863,626,626,626,626,0
|
|
20241018,164400,49476863,626,626,626,626,0
|
|
20241018,164300,49476863,626,626,626,626,0
|
|
20241018,164200,49476863,626,626,626,626,0
|
|
20241018,164100,49476863,626,626,626,626,0
|
|
20241018,164000,49476863,626,626,626,626,0
|
|
20241018,163900,49476863,626,626,626,626,0
|
|
20241018,163800,49476863,626,626,626,626,0
|
|
20241018,163700,49476863,626,626,626,626,0
|
|
20241018,163600,49476863,626,626,626,626,0
|
|
20241018,163500,49476863,626,626,626,626,0
|
|
20241018,163400,49476863,626,626,626,626,0
|
|
20241018,163300,49476863,626,626,626,626,0
|
|
20241018,163200,49476863,626,626,626,626,0
|
|
20241018,163100,49476863,626,626,626,626,0
|
|
20241018,163000,49476863,626,626,626,626,0
|
|
20241018,162900,49476863,626,626,626,626,0
|
|
20241018,162800,49476863,626,626,626,626,0
|
|
20241018,162700,49476863,626,626,626,626,0
|
|
20241018,162600,49476863,626,626,626,626,0
|
|
20241018,162500,49476863,626,626,626,626,0
|
|
20241018,162400,49476863,626,626,626,626,1626
|
|
20241018,162300,49476863,626,626,626,626,0
|
|
20241018,162200,49476863,626,626,626,626,0
|
|
20241018,162100,49476863,626,626,626,626,0
|
|
20241018,162000,49476863,626,626,626,626,0
|
|
20241018,161900,49476863,626,626,626,626,0
|
|
20241018,161800,49476863,626,626,626,626,0
|
|
20241018,161700,49476863,626,626,626,626,0
|
|
20241018,161600,49476863,626,626,626,626,0
|
|
20241018,161500,49476863,626,626,626,626,0
|
|
20241018,161400,49476863,626,626,626,626,0
|
|
20241018,161300,49476863,626,626,626,626,0
|
|
20241018,161200,49476863,626,626,626,626,0
|
|
20241018,161100,49476863,626,626,626,626,0
|
|
20241018,161000,49476863,626,626,626,626,0
|
|
20241018,160900,49476863,626,626,626,626,0
|
|
20241018,160800,49476863,626,626,626,626,0
|
|
20241018,160700,49476863,626,626,626,626,0
|
|
20241018,160600,49476863,626,626,626,626,0
|
|
20241018,160500,49476863,626,626,626,626,0
|
|
20241018,160400,49476863,626,626,626,626,0
|
|
20241018,160300,49476863,626,626,626,626,0
|
|
20241018,160200,49476863,626,626,626,626,0
|
|
20241018,160100,49476863,626,626,626,626,0
|
|
20241018,160000,49476863,626,626,626,626,0
|
|
20241018,155900,49476863,626,626,626,626,0
|
|
20241018,155800,49476863,626,626,626,626,0
|
|
20241018,155700,49476863,626,626,626,626,0
|
|
20241018,155600,49476863,626,626,626,626,0
|
|
20241018,155500,49476863,626,626,626,626,0
|
|
20241018,155400,49476863,626,626,626,626,1626
|
|
20241018,155300,49476863,626,626,626,626,0
|
|
20241018,155200,49476863,626,626,626,626,0
|
|
20241018,155100,49476863,626,626,626,626,0
|
|
20241018,155000,49476863,626,626,626,626,0
|
|
20241018,154900,49476863,626,626,626,626,0
|
|
20241018,154800,49476863,626,626,626,626,0
|
|
20241018,154700,49476863,626,626,626,626,0
|
|
20241018,154600,49476863,626,626,626,626,0
|
|
20241018,154500,49476863,626,626,626,626,0
|
|
20241018,154400,49476863,626,626,626,626,0
|
|
20241018,154300,49476863,626,626,626,626,0
|
|
20241018,154200,49476863,626,626,626,626,0
|
|
20241018,154100,49476863,626,626,626,626,0
|
|
20241018,154000,49476863,626,626,626,626,0
|
|
20241018,153900,49476863,626,626,626,626,0
|
|
20241018,153800,49476863,626,626,626,626,0
|
|
20241018,153700,49476863,626,626,626,626,0
|
|
20241018,153600,49476863,626,626,626,626,0
|
|
20241018,153500,49476863,626,626,626,626,0
|
|
20241018,153400,49476863,626,626,626,626,0
|
|
20241018,153300,49476863,626,626,626,626,0
|
|
20241018,153200,49476863,626,626,626,626,0
|
|
20241018,153100,49476863,626,626,626,626,0
|
|
20241018,153000,49476863,626,626,626,626,1626
|
|
20241018,152900,48458987,626,626,626,626,0
|
|
20241018,152800,48458987,626,626,626,626,0
|
|
20241018,152700,48458987,626,626,626,626,0
|
|
20241018,152600,48458987,626,626,626,626,0
|
|
20241018,152500,48458987,626,626,626,626,0
|
|
20241018,152400,48458987,626,626,626,626,0
|
|
20241018,152300,48458987,626,626,626,626,0
|
|
20241018,152200,48458987,626,626,626,626,0
|
|
20241018,152100,48458987,626,626,626,626,0
|
|
20241018,152000,48458987,626,626,626,626,0
|
|
20241018,151900,48458987,626,626,626,626,0
|
|
20241018,151800,48458987,626,626,626,626,5
|
|
20241018,151700,48455857,621,623,623,621,928
|
|
20241018,151600,47879144,627,625,627,625,6395
|
|
20241018,151500,43880592,625,625,625,625,0
|
|
20241018,151400,43880592,625,625,625,625,0
|
|
20241018,151300,43880592,625,625,625,625,0
|
|
20241018,151200,43880592,625,625,625,625,0
|
|
20241018,151100,43880592,625,625,625,625,0
|
|
20241018,151000,43880592,625,625,625,625,100
|
|
20241018,150900,43818092,625,625,625,625,0
|
|
20241018,150800,43818092,625,625,625,625,0
|
|
20241018,150700,43818092,625,625,625,625,5
|
|
20241018,150600,43814967,625,625,625,625,0
|
|
20241018,150500,43814967,625,625,625,625,1
|
|
20241018,150400,43814342,623,623,623,623,0
|
|
20241018,150300,43814342,623,623,623,623,0
|
|
20241018,150200,43814342,623,623,623,623,0
|
|
20241018,150100,43814342,623,623,623,623,98
|
|
20241018,150000,43753288,625,625,625,625,0
|
|
20241018,145900,43753288,625,625,625,625,0
|
|
20241018,145800,43753288,625,625,625,625,0
|
|
20241018,145700,43753288,625,625,625,625,0
|
|
20241018,145600,43753288,625,625,625,625,5
|
|
20241018,145500,43750163,625,625,625,625,0
|
|
20241018,145400,43750163,625,625,625,625,0
|
|
20241018,145300,43750163,625,625,625,625,0
|
|
20241018,145200,43750163,625,625,625,625,0
|
|
20241018,145100,43750163,625,625,625,625,0
|
|
20241018,145000,43750163,625,625,625,625,0
|
|
20241018,144900,43750163,625,625,625,625,0
|
|
20241018,144800,43750163,625,625,625,625,0
|
|
20241018,144700,43750163,625,625,625,625,0
|
|
20241018,144600,43750163,625,625,625,625,0
|
|
20241018,144500,43750163,625,625,625,625,0
|
|
20241018,144400,43750163,625,625,625,625,0
|
|
20241018,144300,43750163,625,625,625,625,0
|
|
20241018,144200,43750163,625,625,625,625,0
|
|
20241018,144100,43750163,625,625,625,625,0
|
|
20241018,144000,43750163,625,625,625,625,0
|
|
20241018,143900,43750163,625,625,625,625,0
|
|
20241018,143800,43750163,625,625,625,625,1
|
|
20241018,143700,43749538,621,621,621,621,0
|
|
20241018,143600,43749538,621,621,621,621,0
|
|
20241018,143500,43749538,621,621,621,621,0
|
|
20241018,143400,43749538,621,621,621,621,0
|
|
20241018,143300,43749538,621,621,621,621,0
|
|
20241018,143200,43749538,621,621,621,621,0
|
|
20241018,143100,43749538,621,621,621,621,0
|
|
20241018,143000,43749538,621,622,622,621,313
|
|
20241018,142900,43555152,625,625,625,625,0
|
|
20241018,142800,43555152,625,625,625,625,0
|
|
20241018,142700,43555152,625,625,625,625,0
|
|
20241018,142600,43555152,625,625,625,625,0
|
|
20241018,142500,43555152,625,625,625,625,0
|
|
20241018,142400,43555152,625,625,625,625,0
|
|
20241018,142300,43555152,625,625,625,625,0
|
|
20241018,142200,43555152,625,625,625,625,0
|
|
20241018,142100,43555152,625,625,625,625,0
|
|
20241018,142000,43555152,625,625,625,625,0
|
|
20241018,141900,43555152,625,625,625,625,0
|
|
20241018,141800,43555152,625,625,625,625,0
|
|
20241018,141700,43555152,625,625,625,625,0
|
|
20241018,141600,43555152,625,625,625,625,0
|
|
20241018,141500,43555152,625,625,625,625,0
|
|
20241018,141400,43555152,625,625,625,625,0
|
|
20241018,141300,43555152,625,625,625,625,0
|
|
20241018,141200,43555152,625,625,625,625,0
|
|
20241018,141100,43555152,625,625,625,625,104
|
|
20241018,141000,43490152,625,625,625,625,0
|
|
20241018,140900,43490152,625,625,625,625,32
|
|
20241018,140800,43470152,620,620,620,620,0
|
|
20241018,140700,43470152,620,622,622,620,5642
|
|
20241018,140600,39966614,621,621,621,621,0
|
|
20241018,140500,39966614,621,622,622,621,3000
|
|
20241018,140400,38102150,622,622,622,622,0
|
|
20241018,140300,38102150,622,622,622,622,4
|
|
20241018,140200,38099662,622,622,622,622,0
|
|
20241018,140100,38099662,622,622,622,622,0
|
|
20241018,140000,38099662,622,622,622,622,0
|
|
20241018,135900,38099662,622,622,622,622,140
|
|
20241018,135800,38012582,622,622,622,622,3149
|
|
20241018,135700,36053904,625,625,625,625,0
|
|
20241018,135600,36053904,625,625,625,625,0
|
|
20241018,135500,36053904,625,625,625,625,0
|
|
20241018,135400,36053904,625,625,625,625,0
|
|
20241018,135300,36053904,625,625,625,625,0
|
|
20241018,135200,36053904,625,625,625,625,0
|
|
20241018,135100,36053904,625,625,625,625,0
|
|
20241018,135000,36053904,625,625,625,625,0
|
|
20241018,134900,36053904,625,623,625,623,5
|
|
20241018,134800,36050787,622,622,622,622,298
|
|
20241018,134700,35865431,622,622,622,622,1182
|
|
20241018,134600,35130227,622,622,622,622,0
|
|
20241018,134500,35130227,622,622,622,622,5487
|
|
20241018,134400,31717313,623,623,623,623,0
|
|
20241018,134300,31717313,623,623,623,623,0
|
|
20241018,134200,31717313,623,623,623,623,8
|
|
20241018,134100,31712329,622,624,624,622,1521
|
|
20241018,134000,30766265,623,623,623,623,295
|
|
20241018,133900,30582480,624,623,624,623,659
|
|
20241018,133800,30171922,624,624,624,624,10
|
|
20241018,133700,30165682,624,624,624,624,1
|
|
20241018,133600,30165058,624,623,624,623,13
|
|
20241018,133500,30156958,624,624,624,624,0
|
|
20241018,133400,30156958,624,624,624,624,0
|
|
20241018,133300,30156958,624,624,624,624,1
|
|
20241018,133200,30156334,623,623,623,623,50
|
|
20241018,133100,30125184,623,623,623,623,12
|
|
20241018,133000,30117708,624,624,624,624,0
|
|
20241018,132900,30117708,624,624,624,624,1
|
|
20241018,132800,30117084,623,623,623,623,2644
|
|
20241018,132700,28469872,623,623,623,623,2000
|
|
20241018,132600,27223872,623,623,623,623,12
|
|
20241018,132500,27216396,623,623,623,623,0
|
|
20241018,132400,27216396,623,625,625,623,7
|
|
20241018,132300,27212023,624,624,624,624,0
|
|
20241018,132200,27212023,624,624,624,624,0
|
|
20241018,132100,27212023,624,624,624,624,0
|
|
20241018,132000,27212023,624,624,624,624,0
|
|
20241018,131900,27212023,624,624,624,624,0
|
|
20241018,131800,27212023,624,624,624,624,0
|
|
20241018,131700,27212023,624,624,624,624,0
|
|
20241018,131600,27212023,624,624,624,624,12
|
|
20241018,131500,27204535,624,624,624,624,0
|
|
20241018,131400,27204535,624,624,624,624,0
|
|
20241018,131300,27204535,624,624,624,624,0
|
|
20241018,131200,27204535,624,624,624,624,2106
|
|
20241018,131100,25890391,624,624,624,624,1
|
|
20241018,131000,25889767,623,623,623,623,0
|
|
20241018,130900,25889767,623,623,623,623,0
|
|
20241018,130800,25889767,623,623,623,623,32
|
|
20241018,130700,25869831,623,623,623,623,0
|
|
20241018,130600,25869831,623,623,623,623,0
|
|
20241018,130500,25869831,623,623,623,623,12
|
|
20241018,130400,25862355,623,623,623,623,0
|
|
20241018,130300,25862355,623,624,624,623,1874
|
|
20241018,130200,24694848,624,624,624,624,0
|
|
20241018,130100,24694848,624,624,624,624,0
|
|
20241018,130000,24694848,624,624,624,624,1000
|
|
20241018,125900,24070848,623,623,623,623,13
|
|
20241018,125800,24062749,623,623,623,623,0
|
|
20241018,125700,24062749,623,623,623,623,0
|
|
20241018,125600,24062749,623,623,623,623,11
|
|
20241018,125500,24055896,623,623,623,623,0
|
|
20241018,125400,24055896,623,623,623,623,0
|
|
20241018,125300,24055896,623,623,623,623,0
|
|
20241018,125200,24055896,623,623,623,623,0
|
|
20241018,125100,24055896,623,624,624,623,13
|
|
20241018,125000,24047796,624,624,624,624,12
|
|
20241018,124900,24040308,623,623,623,623,0
|
|
20241018,124800,24040308,623,623,623,623,0
|
|
20241018,124700,24040308,623,623,623,623,0
|
|
20241018,124600,24040308,623,623,623,623,12
|
|
20241018,124500,24032832,624,624,624,624,0
|
|
20241018,124400,24032832,624,624,624,624,0
|
|
20241018,124300,24032832,624,624,624,624,0
|
|
20241018,124200,24032832,624,624,624,624,0
|
|
20241018,124100,24032832,624,623,624,623,260
|
|
20241018,124000,23870850,624,624,624,624,0
|
|
20241018,123900,23870850,624,624,624,624,1
|
|
20241018,123800,23870226,623,623,623,623,12
|
|
20241018,123700,23862750,624,624,624,624,0
|
|
20241018,123600,23862750,624,624,624,624,0
|
|
20241018,123500,23862750,624,624,624,624,1
|
|
20241018,123400,23862126,623,623,623,623,200
|
|
20241018,123300,23737526,623,623,623,623,0
|
|
20241018,123200,23737526,623,623,623,623,50
|
|
20241018,123100,23706376,623,623,623,623,12
|
|
20241018,123000,23698900,624,624,624,624,0
|
|
20241018,122900,23698900,624,624,624,624,0
|
|
20241018,122800,23698900,624,624,624,624,0
|
|
20241018,122700,23698900,624,623,624,623,36
|
|
20241018,122600,23676460,624,624,624,624,2
|
|
20241018,122500,23675212,624,624,624,624,0
|
|
20241018,122400,23675212,624,624,624,624,0
|
|
20241018,122300,23675212,624,624,624,624,0
|
|
20241018,122200,23675212,624,624,624,624,0
|
|
20241018,122100,23675212,624,624,624,624,51
|
|
20241018,122000,23643388,623,623,623,623,0
|
|
20241018,121900,23643388,623,623,623,623,219
|
|
20241018,121800,23506951,623,623,623,623,0
|
|
20241018,121700,23506951,623,623,623,623,0
|
|
20241018,121600,23506951,623,623,623,623,12
|
|
20241018,121500,23499475,623,623,623,623,24
|
|
20241018,121400,23484523,624,623,624,623,212
|
|
20241018,121300,23352341,623,623,623,623,0
|
|
20241018,121200,23352341,623,623,623,623,2570
|
|
20241018,121100,21751231,623,623,623,623,0
|
|
20241018,121000,21751231,623,623,623,623,2
|
|
20241018,120900,21749985,624,625,625,624,1334
|
|
20241018,120800,20917548,625,625,625,625,0
|
|
20241018,120700,20917548,625,625,625,625,0
|
|
20241018,120600,20917548,625,625,625,625,0
|
|
20241018,120500,20917548,625,625,625,625,0
|
|
20241018,120400,20917548,625,625,625,625,0
|
|
20241018,120300,20917548,625,625,625,625,11
|
|
20241018,120200,20910673,625,625,625,625,29
|
|
20241018,120100,20892548,626,626,626,626,0
|
|
20241018,120000,20892548,626,626,626,626,0
|
|
20241018,115900,20892548,626,626,626,626,0
|
|
20241018,115800,20892548,626,626,626,626,0
|
|
20241018,115700,20892548,626,626,626,626,0
|
|
20241018,115600,20892548,626,626,626,626,160
|
|
20241018,115500,20792388,624,624,624,624,0
|
|
20241018,115400,20792388,624,624,624,624,0
|
|
20241018,115300,20792388,624,624,624,624,9
|
|
20241018,115200,20786772,626,625,626,625,13
|
|
20241018,115100,20778646,624,624,624,624,24
|
|
20241018,115000,20763670,626,626,626,626,0
|
|
20241018,114900,20763670,626,626,626,626,0
|
|
20241018,114800,20763670,626,626,626,626,0
|
|
20241018,114700,20763670,626,623,626,623,212
|
|
20241018,114600,20631053,625,625,625,625,1
|
|
20241018,114500,20630428,623,623,623,623,0
|
|
20241018,114400,20630428,623,623,623,623,0
|
|
20241018,114300,20630428,623,624,624,623,15
|
|
20241018,114200,20621077,624,624,624,624,4
|
|
20241018,114100,20618581,624,624,624,624,8
|
|
20241018,114000,20613589,624,623,624,623,32
|
|
20241018,113900,20593641,623,623,623,623,0
|
|
20241018,113800,20593641,623,623,623,623,0
|
|
20241018,113700,20593641,623,623,623,623,0
|
|
20241018,113600,20593641,623,623,623,623,36
|
|
20241018,113500,20571213,622,622,622,622,0
|
|
20241018,113400,20571213,622,622,622,622,0
|
|
20241018,113300,20571213,622,622,622,622,0
|
|
20241018,113200,20571213,622,622,622,622,0
|
|
20241018,113100,20571213,622,622,622,622,0
|
|
20241018,113000,20571213,622,622,622,622,0
|
|
20241018,112900,20571213,622,622,622,622,74
|
|
20241018,112800,20525185,622,621,622,621,1777
|
|
20241018,112700,19420891,622,622,622,622,150
|
|
20241018,112600,19327591,622,622,622,622,0
|
|
20241018,112500,19327591,622,622,622,622,0
|
|
20241018,112400,19327591,622,622,622,622,0
|
|
20241018,112300,19327591,622,622,622,622,0
|
|
20241018,112200,19327591,622,622,622,622,1015
|
|
20241018,112100,18696261,623,623,623,623,0
|
|
20241018,112000,18696261,623,623,623,623,5
|
|
20241018,111900,18693146,623,624,624,623,7251
|
|
20241018,111800,14168628,624,624,624,624,0
|
|
20241018,111700,14168628,624,624,624,624,0
|
|
20241018,111600,14168628,624,624,624,624,0
|
|
20241018,111500,14168628,624,624,624,624,2003
|
|
20241018,111400,12918756,625,625,625,625,2377
|
|
20241018,111300,11433131,625,625,625,625,0
|
|
20241018,111200,11433131,625,625,625,625,1
|
|
20241018,111100,11432506,626,626,626,626,0
|
|
20241018,111000,11432506,626,626,626,626,0
|
|
20241018,110900,11432506,626,626,626,626,0
|
|
20241018,110800,11432506,626,626,626,626,2059
|
|
20241018,110700,10143572,626,626,626,626,0
|
|
20241018,110600,10143572,626,626,626,626,12
|
|
20241018,110500,10136060,627,627,627,627,0
|
|
20241018,110400,10136060,627,626,627,626,25
|
|
20241018,110300,10120409,626,626,626,626,0
|
|
20241018,110200,10120409,626,626,626,626,0
|
|
20241018,110100,10120409,626,626,626,626,0
|
|
20241018,110000,10120409,626,626,626,626,0
|
|
20241018,105900,10120409,626,626,626,626,0
|
|
20241018,105800,10120409,626,626,626,626,0
|
|
20241018,105700,10120409,626,626,626,626,0
|
|
20241018,105600,10120409,626,626,626,626,0
|
|
20241018,105500,10120409,626,626,626,626,15
|
|
20241018,105400,10111019,626,626,626,626,2
|
|
20241018,105300,10109767,626,626,626,626,12
|
|
20241018,105200,10102255,626,626,626,626,0
|
|
20241018,105100,10102255,626,626,626,626,0
|
|
20241018,105000,10102255,626,626,626,626,0
|
|
20241018,104900,10102255,626,626,626,626,0
|
|
20241018,104800,10102255,626,626,626,626,12
|
|
20241018,104700,10094743,626,626,626,626,0
|
|
20241018,104600,10094743,626,626,626,626,0
|
|
20241018,104500,10094743,626,626,626,626,32
|
|
20241018,104400,10074711,626,626,626,626,300
|
|
20241018,104300,9886911,626,626,626,626,0
|
|
20241018,104200,9886911,626,626,626,626,12
|
|
20241018,104100,9879399,627,627,627,627,0
|
|
20241018,104000,9879399,627,627,627,627,0
|
|
20241018,103900,9879399,627,627,627,627,0
|
|
20241018,103800,9879399,627,627,627,627,1
|
|
20241018,103700,9878772,626,626,626,626,12
|
|
20241018,103600,9871260,627,627,627,627,0
|
|
20241018,103500,9871260,627,627,627,627,0
|
|
20241018,103400,9871260,627,627,627,627,2
|
|
20241018,103300,9870006,626,626,626,626,0
|
|
20241018,103200,9870006,626,626,626,626,474
|
|
20241018,103100,9573282,625,625,625,625,12
|
|
20241018,103000,9565782,625,625,625,625,0
|
|
20241018,102900,9565782,625,625,625,625,0
|
|
20241018,102800,9565782,625,625,625,625,94
|
|
20241018,102700,9507032,625,625,625,625,12
|
|
20241018,102600,9499532,625,625,625,625,1
|
|
20241018,102500,9498907,625,625,625,625,29
|
|
20241018,102400,9480782,625,625,625,625,0
|
|
20241018,102300,9480782,625,625,625,625,0
|
|
20241018,102200,9480782,625,625,625,625,0
|
|
20241018,102100,9480782,625,625,625,625,20
|
|
20241018,102000,9468282,625,625,625,625,0
|
|
20241018,101900,9468282,625,625,625,625,0
|
|
20241018,101800,9468282,625,625,625,625,0
|
|
20241018,101700,9468282,625,625,625,625,0
|
|
20241018,101600,9468282,625,625,625,625,0
|
|
20241018,101500,9468282,625,625,625,625,0
|
|
20241018,101400,9468282,625,625,625,625,0
|
|
20241018,101300,9468282,625,625,625,625,1500
|
|
20241018,101200,8530782,625,625,625,625,0
|
|
20241018,101100,8530782,625,626,626,625,600
|
|
20241018,101000,8155743,626,626,626,626,0
|
|
20241018,100900,8155743,626,626,626,626,1000
|
|
20241018,100800,7529743,627,627,627,627,0
|
|
20241018,100700,7529743,627,627,627,627,0
|
|
20241018,100600,7529743,627,627,627,627,27
|
|
20241018,100500,7512814,627,627,627,627,0
|
|
20241018,100400,7512814,627,627,627,627,0
|
|
20241018,100300,7512814,627,627,627,627,0
|
|
20241018,100200,7512814,627,627,627,627,3
|
|
20241018,100100,7510933,626,626,626,626,2
|
|
20241018,100000,7509681,627,627,627,627,0
|
|
20241018,095900,7509681,627,627,627,627,0
|
|
20241018,095800,7509681,627,627,627,627,0
|
|
20241018,095700,7509681,627,627,627,627,70
|
|
20241018,095600,7465791,627,627,627,627,745
|
|
20241018,095500,6998676,627,627,627,627,2
|
|
20241018,095400,6997422,627,627,627,627,0
|
|
20241018,095300,6997422,627,627,627,627,0
|
|
20241018,095200,6997422,627,627,627,627,0
|
|
20241018,095100,6997422,627,627,627,627,12
|
|
20241018,095000,6989898,627,627,627,627,0
|
|
20241018,094900,6989898,627,627,627,627,0
|
|
20241018,094800,6989898,627,627,627,627,3
|
|
20241018,094700,6988017,628,628,628,628,0
|
|
20241018,094600,6988017,628,628,628,628,1
|
|
20241018,094500,6987389,629,629,629,629,313
|
|
20241018,094400,6790512,629,629,629,629,0
|
|
20241018,094300,6790512,629,629,629,629,0
|
|
20241018,094200,6790512,629,629,629,629,156
|
|
20241018,094100,6692388,629,629,629,629,1
|
|
20241018,094000,6691759,629,629,629,629,0
|
|
20241018,093900,6691759,629,629,629,629,0
|
|
20241018,093800,6691759,629,629,629,629,30
|
|
20241018,093700,6672889,629,629,629,629,0
|
|
20241018,093600,6672889,629,629,629,629,0
|
|
20241018,093500,6672889,629,629,629,629,0
|
|
20241018,093400,6672889,629,629,629,629,0
|
|
20241018,093300,6672889,629,629,629,629,100
|
|
20241018,093200,6609989,627,627,627,627,0
|
|
20241018,093100,6609989,627,627,627,627,249
|
|
20241018,093000,6453866,626,626,626,626,0
|
|
20241018,092900,6453866,626,626,626,626,11
|
|
20241018,092800,6446980,625,625,625,625,0
|
|
20241018,092700,6446980,625,625,625,625,0
|
|
20241018,092600,6446980,625,625,625,625,12
|
|
20241018,092500,6439480,626,626,626,626,0
|
|
20241018,092400,6439480,626,626,626,626,0
|
|
20241018,092300,6439480,626,626,626,626,1
|
|
20241018,092200,6438854,624,624,624,624,0
|
|
20241018,092100,6438854,624,624,624,624,1434
|
|
20241018,092000,5544038,625,625,625,625,1122
|
|
20241018,091900,4842788,627,627,627,627,0
|
|
20241018,091800,4842788,627,627,627,627,0
|
|
20241018,091700,4842788,627,627,627,627,1
|
|
20241018,091600,4842161,626,626,626,626,100
|
|
20241018,091500,4779561,626,626,626,626,10
|
|
20241018,091400,4773301,627,627,627,627,0
|
|
20241018,091300,4773301,627,627,627,627,0
|
|
20241018,091200,4773301,627,627,627,627,94
|
|
20241018,091100,4714363,627,625,627,625,3
|
|
20241018,091000,4712484,624,625,625,624,102
|
|
20241018,090900,4648735,625,625,625,625,914
|
|
20241018,090800,4077485,626,626,626,626,2
|
|
20241018,090700,4076233,627,627,627,627,1
|
|
20241018,090600,4075606,626,626,626,626,198
|
|
20241018,090500,3951658,626,626,626,626,1608
|
|
20241018,090400,2945050,625,625,625,625,51
|
|
20241018,090300,2913175,626,626,626,626,49
|
|
20241018,090200,2882501,626,626,626,626,1
|
|
20241018,090100,2881875,625,625,625,625,0
|
|
20241018,090000,2881875,625,625,625,625,4611
|