657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,195400,126292653,565,565,565,565,2041
|
|
20241022,195300,126292653,565,565,565,565,0
|
|
20241022,195200,126292653,565,565,565,565,0
|
|
20241022,195100,126292653,565,565,565,565,0
|
|
20241022,195000,126292653,565,565,565,565,0
|
|
20241022,194900,126292653,565,565,565,565,0
|
|
20241022,194800,126292653,565,565,565,565,0
|
|
20241022,194700,126292653,565,565,565,565,0
|
|
20241022,194600,126292653,565,565,565,565,0
|
|
20241022,194500,126292653,565,565,565,565,0
|
|
20241022,194400,126292653,565,565,565,565,0
|
|
20241022,194300,126292653,565,565,565,565,0
|
|
20241022,194200,126292653,565,565,565,565,0
|
|
20241022,194100,126292653,565,565,565,565,0
|
|
20241022,194000,126292653,565,565,565,565,0
|
|
20241022,193900,126292653,565,565,565,565,0
|
|
20241022,193800,126292653,565,565,565,565,0
|
|
20241022,193700,126292653,565,565,565,565,0
|
|
20241022,193600,126292653,565,565,565,565,0
|
|
20241022,193500,126292653,565,565,565,565,0
|
|
20241022,193400,126292653,565,565,565,565,0
|
|
20241022,193300,126292653,565,565,565,565,0
|
|
20241022,193200,126292653,565,565,565,565,0
|
|
20241022,193100,126292653,565,565,565,565,0
|
|
20241022,193000,126292653,565,565,565,565,0
|
|
20241022,192900,126292653,565,565,565,565,0
|
|
20241022,192800,126292653,565,565,565,565,0
|
|
20241022,192700,126292653,565,565,565,565,0
|
|
20241022,192600,126292653,565,565,565,565,0
|
|
20241022,192500,126292653,565,565,565,565,0
|
|
20241022,192400,126292653,565,565,565,565,2041
|
|
20241022,192300,126292653,565,565,565,565,0
|
|
20241022,192200,126292653,565,565,565,565,0
|
|
20241022,192100,126292653,565,565,565,565,0
|
|
20241022,192000,126292653,565,565,565,565,0
|
|
20241022,191900,126292653,565,565,565,565,0
|
|
20241022,191800,126292653,565,565,565,565,0
|
|
20241022,191700,126292653,565,565,565,565,0
|
|
20241022,191600,126292653,565,565,565,565,0
|
|
20241022,191500,126292653,565,565,565,565,0
|
|
20241022,191400,126292653,565,565,565,565,0
|
|
20241022,191300,126292653,565,565,565,565,0
|
|
20241022,191200,126292653,565,565,565,565,0
|
|
20241022,191100,126292653,565,565,565,565,0
|
|
20241022,191000,126292653,565,565,565,565,0
|
|
20241022,190900,126292653,565,565,565,565,0
|
|
20241022,190800,126292653,565,565,565,565,0
|
|
20241022,190700,126292653,565,565,565,565,0
|
|
20241022,190600,126292653,565,565,565,565,0
|
|
20241022,190500,126292653,565,565,565,565,0
|
|
20241022,190400,126292653,565,565,565,565,0
|
|
20241022,190300,126292653,565,565,565,565,0
|
|
20241022,190200,126292653,565,565,565,565,0
|
|
20241022,190100,126292653,565,565,565,565,0
|
|
20241022,190000,126292653,565,565,565,565,0
|
|
20241022,185900,126292653,565,565,565,565,0
|
|
20241022,185800,126292653,565,565,565,565,0
|
|
20241022,185700,126292653,565,565,565,565,0
|
|
20241022,185600,126292653,565,565,565,565,0
|
|
20241022,185500,126292653,565,565,565,565,0
|
|
20241022,185400,126292653,565,565,565,565,2041
|
|
20241022,185300,126292653,565,565,565,565,0
|
|
20241022,185200,126292653,565,565,565,565,0
|
|
20241022,185100,126292653,565,565,565,565,0
|
|
20241022,185000,126292653,565,565,565,565,0
|
|
20241022,184900,126292653,565,565,565,565,0
|
|
20241022,184800,126292653,565,565,565,565,0
|
|
20241022,184700,126292653,565,565,565,565,0
|
|
20241022,184600,126292653,565,565,565,565,0
|
|
20241022,184500,126292653,565,565,565,565,0
|
|
20241022,184400,126292653,565,565,565,565,0
|
|
20241022,184300,126292653,565,565,565,565,0
|
|
20241022,184200,126292653,565,565,565,565,0
|
|
20241022,184100,126292653,565,565,565,565,0
|
|
20241022,184000,126292653,565,565,565,565,0
|
|
20241022,183900,126292653,565,565,565,565,0
|
|
20241022,183800,126292653,565,565,565,565,0
|
|
20241022,183700,126292653,565,565,565,565,0
|
|
20241022,183600,126292653,565,565,565,565,0
|
|
20241022,183500,126292653,565,565,565,565,0
|
|
20241022,183400,126292653,565,565,565,565,0
|
|
20241022,183300,126292653,565,565,565,565,0
|
|
20241022,183200,126292653,565,565,565,565,0
|
|
20241022,183100,126292653,565,565,565,565,0
|
|
20241022,183000,126292653,565,565,565,565,0
|
|
20241022,182900,126292653,565,565,565,565,0
|
|
20241022,182800,126292653,565,565,565,565,0
|
|
20241022,182700,126292653,565,565,565,565,0
|
|
20241022,182600,126292653,565,565,565,565,0
|
|
20241022,182500,126292653,565,565,565,565,0
|
|
20241022,182400,126292653,565,565,565,565,2041
|
|
20241022,182300,126292653,565,565,565,565,0
|
|
20241022,182200,126292653,565,565,565,565,0
|
|
20241022,182100,126292653,565,565,565,565,0
|
|
20241022,182000,126292653,565,565,565,565,0
|
|
20241022,181900,126292653,565,565,565,565,0
|
|
20241022,181800,126292653,565,565,565,565,0
|
|
20241022,181700,126292653,565,565,565,565,0
|
|
20241022,181600,126292653,565,565,565,565,0
|
|
20241022,181500,126292653,565,565,565,565,0
|
|
20241022,181400,126292653,565,565,565,565,0
|
|
20241022,181300,126292653,565,565,565,565,0
|
|
20241022,181200,126292653,565,565,565,565,0
|
|
20241022,181100,126292653,565,565,565,565,0
|
|
20241022,181000,126292653,565,565,565,565,0
|
|
20241022,180900,126292653,565,565,565,565,0
|
|
20241022,180800,126292653,565,565,565,565,0
|
|
20241022,180700,126292653,565,565,565,565,0
|
|
20241022,180600,126292653,565,565,565,565,0
|
|
20241022,180500,126292653,565,565,565,565,0
|
|
20241022,180400,126292653,565,565,565,565,0
|
|
20241022,180300,126292653,565,565,565,565,0
|
|
20241022,180200,126292653,565,565,565,565,0
|
|
20241022,180100,126292653,565,565,565,565,0
|
|
20241022,180000,126292653,565,565,565,565,0
|
|
20241022,175900,126292653,565,565,565,565,0
|
|
20241022,175800,126292653,565,565,565,565,0
|
|
20241022,175700,126292653,565,565,565,565,0
|
|
20241022,175600,126292653,565,565,565,565,0
|
|
20241022,175500,126292653,565,565,565,565,0
|
|
20241022,175400,126292653,565,565,565,565,2041
|
|
20241022,175300,126292653,565,565,565,565,0
|
|
20241022,175200,126292653,565,565,565,565,0
|
|
20241022,175100,126292653,565,565,565,565,0
|
|
20241022,175000,126292653,565,565,565,565,0
|
|
20241022,174900,126292653,565,565,565,565,0
|
|
20241022,174800,126292653,565,565,565,565,0
|
|
20241022,174700,126292653,565,565,565,565,0
|
|
20241022,174600,126292653,565,565,565,565,0
|
|
20241022,174500,126292653,565,565,565,565,0
|
|
20241022,174400,126292653,565,565,565,565,0
|
|
20241022,174300,126292653,565,565,565,565,0
|
|
20241022,174200,126292653,565,565,565,565,0
|
|
20241022,174100,126292653,565,565,565,565,0
|
|
20241022,174000,126292653,565,565,565,565,0
|
|
20241022,173900,126292653,565,565,565,565,0
|
|
20241022,173800,126292653,565,565,565,565,0
|
|
20241022,173700,126292653,565,565,565,565,0
|
|
20241022,173600,126292653,565,565,565,565,0
|
|
20241022,173500,126292653,565,565,565,565,0
|
|
20241022,173400,126292653,565,565,565,565,0
|
|
20241022,173300,126292653,565,565,565,565,0
|
|
20241022,173200,126292653,565,565,565,565,0
|
|
20241022,173100,126292653,565,565,565,565,0
|
|
20241022,173000,126292653,565,565,565,565,0
|
|
20241022,172900,126292653,565,565,565,565,0
|
|
20241022,172800,126292653,565,565,565,565,0
|
|
20241022,172700,126292653,565,565,565,565,0
|
|
20241022,172600,126292653,565,565,565,565,0
|
|
20241022,172500,126292653,565,565,565,565,0
|
|
20241022,172400,126292653,565,565,565,565,2041
|
|
20241022,172300,126292653,565,565,565,565,0
|
|
20241022,172200,126292653,565,565,565,565,0
|
|
20241022,172100,126292653,565,565,565,565,0
|
|
20241022,172000,126292653,565,565,565,565,0
|
|
20241022,171900,126292653,565,565,565,565,0
|
|
20241022,171800,126292653,565,565,565,565,0
|
|
20241022,171700,126292653,565,565,565,565,0
|
|
20241022,171600,126292653,565,565,565,565,0
|
|
20241022,171500,126292653,565,565,565,565,0
|
|
20241022,171400,126292653,565,565,565,565,0
|
|
20241022,171300,126292653,565,565,565,565,0
|
|
20241022,171200,126292653,565,565,565,565,0
|
|
20241022,171100,126292653,565,565,565,565,0
|
|
20241022,171000,126292653,565,565,565,565,0
|
|
20241022,170900,126292653,565,565,565,565,0
|
|
20241022,170800,126292653,565,565,565,565,0
|
|
20241022,170700,126292653,565,565,565,565,0
|
|
20241022,170600,126292653,565,565,565,565,0
|
|
20241022,170500,126292653,565,565,565,565,0
|
|
20241022,170400,126292653,565,565,565,565,0
|
|
20241022,170300,126292653,565,565,565,565,0
|
|
20241022,170200,126292653,565,565,565,565,0
|
|
20241022,170100,126292653,565,565,565,565,0
|
|
20241022,170000,126292653,565,565,565,565,0
|
|
20241022,165900,126292653,565,565,565,565,0
|
|
20241022,165800,126292653,565,565,565,565,0
|
|
20241022,165700,126292653,565,565,565,565,0
|
|
20241022,165600,126292653,565,565,565,565,0
|
|
20241022,165500,126292653,565,565,565,565,0
|
|
20241022,165400,126292653,565,565,565,565,2041
|
|
20241022,165300,126292653,565,565,565,565,0
|
|
20241022,165200,126292653,565,565,565,565,0
|
|
20241022,165100,126292653,565,565,565,565,0
|
|
20241022,165000,126292653,565,565,565,565,0
|
|
20241022,164900,126292653,565,565,565,565,0
|
|
20241022,164800,126292653,565,565,565,565,0
|
|
20241022,164700,126292653,565,565,565,565,0
|
|
20241022,164600,126292653,565,565,565,565,0
|
|
20241022,164500,126292653,565,565,565,565,0
|
|
20241022,164400,126292653,565,565,565,565,0
|
|
20241022,164300,126292653,565,565,565,565,0
|
|
20241022,164200,126292653,565,565,565,565,0
|
|
20241022,164100,126292653,565,565,565,565,0
|
|
20241022,164000,126292653,565,565,565,565,0
|
|
20241022,163900,126292653,565,565,565,565,0
|
|
20241022,163800,126292653,565,565,565,565,0
|
|
20241022,163700,126292653,565,565,565,565,0
|
|
20241022,163600,126292653,565,565,565,565,0
|
|
20241022,163500,126292653,565,565,565,565,0
|
|
20241022,163400,126292653,565,565,565,565,0
|
|
20241022,163300,126292653,565,565,565,565,0
|
|
20241022,163200,126292653,565,565,565,565,0
|
|
20241022,163100,126292653,565,565,565,565,0
|
|
20241022,163000,126292653,565,565,565,565,0
|
|
20241022,162900,126292653,565,565,565,565,0
|
|
20241022,162800,126292653,565,565,565,565,0
|
|
20241022,162700,126292653,565,565,565,565,0
|
|
20241022,162600,126292653,565,565,565,565,0
|
|
20241022,162500,126292653,565,565,565,565,0
|
|
20241022,162400,126292653,565,565,565,565,2041
|
|
20241022,162300,126292653,565,565,565,565,0
|
|
20241022,162200,126292653,565,565,565,565,0
|
|
20241022,162100,126292653,565,565,565,565,0
|
|
20241022,162000,126292653,565,565,565,565,0
|
|
20241022,161900,126292653,565,565,565,565,0
|
|
20241022,161800,126292653,565,565,565,565,0
|
|
20241022,161700,126292653,565,565,565,565,0
|
|
20241022,161600,126292653,565,565,565,565,0
|
|
20241022,161500,126292653,565,565,565,565,0
|
|
20241022,161400,126292653,565,565,565,565,0
|
|
20241022,161300,126292653,565,565,565,565,0
|
|
20241022,161200,126292653,565,565,565,565,0
|
|
20241022,161100,126292653,565,565,565,565,0
|
|
20241022,161000,126292653,565,565,565,565,0
|
|
20241022,160900,126292653,565,565,565,565,0
|
|
20241022,160800,126292653,565,565,565,565,0
|
|
20241022,160700,126292653,565,565,565,565,0
|
|
20241022,160600,126292653,565,565,565,565,0
|
|
20241022,160500,126292653,565,565,565,565,0
|
|
20241022,160400,126292653,565,565,565,565,0
|
|
20241022,160300,126292653,565,565,565,565,0
|
|
20241022,160200,126292653,565,565,565,565,0
|
|
20241022,160100,126292653,565,565,565,565,0
|
|
20241022,160000,126292653,565,565,565,565,0
|
|
20241022,155900,126292653,565,565,565,565,0
|
|
20241022,155800,126292653,565,565,565,565,0
|
|
20241022,155700,126292653,565,565,565,565,0
|
|
20241022,155600,126292653,565,565,565,565,0
|
|
20241022,155500,126292653,565,565,565,565,0
|
|
20241022,155400,126292653,565,565,565,565,2041
|
|
20241022,155300,126292653,565,565,565,565,0
|
|
20241022,155200,126292653,565,565,565,565,0
|
|
20241022,155100,126292653,565,565,565,565,0
|
|
20241022,155000,126292653,565,565,565,565,0
|
|
20241022,154900,126292653,565,565,565,565,0
|
|
20241022,154800,126292653,565,565,565,565,0
|
|
20241022,154700,126292653,565,565,565,565,0
|
|
20241022,154600,126292653,565,565,565,565,0
|
|
20241022,154500,126292653,565,565,565,565,0
|
|
20241022,154400,126292653,565,565,565,565,0
|
|
20241022,154300,126292653,565,565,565,565,0
|
|
20241022,154200,126292653,565,565,565,565,0
|
|
20241022,154100,126292653,565,565,565,565,0
|
|
20241022,154000,126292653,565,565,565,565,0
|
|
20241022,153900,126292653,565,565,565,565,0
|
|
20241022,153800,126292653,565,565,565,565,0
|
|
20241022,153700,126292653,565,565,565,565,0
|
|
20241022,153600,126292653,565,565,565,565,0
|
|
20241022,153500,126292653,565,565,565,565,0
|
|
20241022,153400,126292653,565,565,565,565,0
|
|
20241022,153300,126292653,565,565,565,565,0
|
|
20241022,153200,126292653,565,565,565,565,0
|
|
20241022,153100,126292653,565,565,565,565,0
|
|
20241022,153000,126292653,565,565,565,565,2041
|
|
20241022,152900,125139488,565,565,565,565,0
|
|
20241022,152800,125139488,565,565,565,565,0
|
|
20241022,152700,125139488,565,565,565,565,0
|
|
20241022,152600,125139488,565,565,565,565,0
|
|
20241022,152500,125139488,565,565,565,565,0
|
|
20241022,152400,125139488,565,565,565,565,0
|
|
20241022,152300,125139488,565,565,565,565,0
|
|
20241022,152200,125139488,565,565,565,565,0
|
|
20241022,152100,125139488,565,565,565,565,0
|
|
20241022,152000,125139488,565,565,565,565,0
|
|
20241022,151900,125139488,565,565,565,565,100
|
|
20241022,151800,125082988,565,564,565,563,3641
|
|
20241022,151700,123029098,564,564,564,564,0
|
|
20241022,151600,123029098,564,563,564,563,2395
|
|
20241022,151500,121680711,564,564,564,564,10
|
|
20241022,151400,121675071,564,564,564,564,0
|
|
20241022,151300,121675071,564,560,564,560,244
|
|
20241022,151200,121537964,560,560,560,560,100
|
|
20241022,151100,121481964,560,560,560,560,0
|
|
20241022,151000,121481964,560,560,560,560,0
|
|
20241022,150900,121481964,560,560,560,560,3
|
|
20241022,150800,121480284,564,564,564,564,0
|
|
20241022,150700,121480284,564,561,564,561,1324
|
|
20241022,150600,120734649,561,561,561,561,0
|
|
20241022,150500,120734649,561,561,561,561,0
|
|
20241022,150400,120734649,561,561,561,561,819
|
|
20241022,150300,120275190,561,561,561,561,472
|
|
20241022,150200,120010398,561,558,561,558,571
|
|
20241022,150100,119691750,561,561,561,561,0
|
|
20241022,150000,119691750,561,561,561,561,1
|
|
20241022,145900,119691189,561,561,561,561,0
|
|
20241022,145800,119691189,561,560,561,560,23
|
|
20241022,145700,119678308,562,562,562,562,0
|
|
20241022,145600,119678308,562,562,562,562,0
|
|
20241022,145500,119678308,562,562,562,562,0
|
|
20241022,145400,119678308,562,562,562,562,0
|
|
20241022,145300,119678308,562,562,562,562,3
|
|
20241022,145200,119676622,562,562,562,562,0
|
|
20241022,145100,119676622,562,562,562,562,0
|
|
20241022,145000,119676622,562,562,562,562,0
|
|
20241022,144900,119676622,562,562,562,562,89
|
|
20241022,144800,119626604,564,564,564,564,0
|
|
20241022,144700,119626604,564,564,564,564,0
|
|
20241022,144600,119626604,564,564,564,564,0
|
|
20241022,144500,119626604,564,564,564,564,0
|
|
20241022,144400,119626604,564,564,564,564,0
|
|
20241022,144300,119626604,564,562,564,562,3047
|
|
20241022,144200,117911118,563,563,563,563,0
|
|
20241022,144100,117911118,563,563,563,563,0
|
|
20241022,144000,117911118,563,563,563,563,0
|
|
20241022,143900,117911118,563,563,563,563,0
|
|
20241022,143800,117911118,563,563,563,563,100
|
|
20241022,143700,117854818,563,561,563,561,911
|
|
20241022,143600,117342216,561,560,561,560,469
|
|
20241022,143500,117079337,560,560,560,560,0
|
|
20241022,143400,117079337,560,560,560,560,39
|
|
20241022,143300,117057497,561,561,561,561,4
|
|
20241022,143200,117055253,561,561,561,561,1
|
|
20241022,143100,117054692,560,560,560,560,23
|
|
20241022,143000,117041812,560,560,560,560,23
|
|
20241022,142900,117028932,560,560,560,560,0
|
|
20241022,142800,117028932,560,560,560,560,0
|
|
20241022,142700,117028932,560,560,560,560,0
|
|
20241022,142600,117028932,560,560,560,560,3000
|
|
20241022,142500,115348932,560,560,560,560,1
|
|
20241022,142400,115348372,558,558,558,558,0
|
|
20241022,142300,115348372,558,558,558,558,0
|
|
20241022,142200,115348372,558,558,558,558,358
|
|
20241022,142100,115148608,558,558,558,558,46
|
|
20241022,142000,115122940,559,559,559,559,0
|
|
20241022,141900,115122940,559,559,559,559,0
|
|
20241022,141800,115122940,559,559,559,559,0
|
|
20241022,141700,115122940,559,559,559,559,0
|
|
20241022,141600,115122940,559,558,559,558,874
|
|
20241022,141500,114635183,557,558,558,557,200
|
|
20241022,141400,114523773,560,560,560,560,0
|
|
20241022,141300,114523773,560,560,560,560,0
|
|
20241022,141200,114523773,560,560,560,560,61
|
|
20241022,141100,114489613,560,558,560,558,2
|
|
20241022,141000,114488495,558,559,560,558,459
|
|
20241022,140900,114232210,559,559,559,559,0
|
|
20241022,140800,114232210,559,558,559,558,2
|
|
20241022,140700,114231093,559,558,559,558,25
|
|
20241022,140600,114217141,558,558,558,558,0
|
|
20241022,140500,114217141,558,558,558,558,0
|
|
20241022,140400,114217141,558,558,558,558,0
|
|
20241022,140300,114217141,558,558,558,558,0
|
|
20241022,140200,114217141,558,559,559,558,593
|
|
20241022,140100,113886065,559,559,559,559,257
|
|
20241022,140000,113742402,559,559,559,559,41
|
|
20241022,135900,113719483,559,559,559,559,0
|
|
20241022,135800,113719483,559,559,559,559,0
|
|
20241022,135700,113719483,559,559,559,559,0
|
|
20241022,135600,113719483,559,559,559,559,202
|
|
20241022,135500,113606565,560,560,560,560,0
|
|
20241022,135400,113606565,560,560,560,560,2
|
|
20241022,135300,113605445,559,559,559,559,0
|
|
20241022,135200,113605445,559,559,559,559,0
|
|
20241022,135100,113605445,559,559,559,559,0
|
|
20241022,135000,113605445,559,559,559,559,0
|
|
20241022,134900,113605445,559,559,559,559,0
|
|
20241022,134800,113605445,559,559,559,559,500
|
|
20241022,134700,113325945,558,558,558,558,0
|
|
20241022,134600,113325945,558,558,558,558,0
|
|
20241022,134500,113325945,558,558,558,558,32
|
|
20241022,134400,113308089,559,559,559,559,567
|
|
20241022,134300,112991136,559,559,559,559,0
|
|
20241022,134200,112991136,559,559,559,559,0
|
|
20241022,134100,112991136,559,558,559,558,1523
|
|
20241022,134000,112140004,557,557,557,557,35
|
|
20241022,133900,112120509,557,557,557,557,0
|
|
20241022,133800,112120509,557,557,557,557,64
|
|
20241022,133700,112084861,557,555,557,555,261
|
|
20241022,133600,111939486,554,554,554,554,5
|
|
20241022,133500,111936716,554,554,554,554,0
|
|
20241022,133400,111936716,554,554,554,554,1
|
|
20241022,133300,111936162,558,558,558,558,0
|
|
20241022,133200,111936162,558,558,558,558,4004
|
|
20241022,133100,109701930,557,552,557,552,1010
|
|
20241022,133000,109140344,555,555,555,555,2
|
|
20241022,132900,109139234,555,553,555,553,3761
|
|
20241022,132800,107059394,553,553,553,553,0
|
|
20241022,132700,107059394,553,553,553,553,2
|
|
20241022,132600,107058288,553,553,553,553,623
|
|
20241022,132500,106713769,553,553,553,553,100
|
|
20241022,132400,106658469,553,553,553,553,0
|
|
20241022,132300,106658469,553,553,553,553,10
|
|
20241022,132200,106652939,552,552,552,552,202
|
|
20241022,132100,106541435,553,553,553,553,0
|
|
20241022,132000,106541435,553,553,553,553,0
|
|
20241022,131900,106541435,553,553,553,553,50
|
|
20241022,131800,106513785,552,552,552,552,0
|
|
20241022,131700,106513785,552,552,552,552,0
|
|
20241022,131600,106513785,552,552,552,552,0
|
|
20241022,131500,106513785,552,552,552,552,0
|
|
20241022,131400,106513785,552,552,552,552,1309
|
|
20241022,131300,105791217,553,553,553,553,0
|
|
20241022,131200,105791217,553,553,553,553,0
|
|
20241022,131100,105791217,553,553,553,553,20
|
|
20241022,131000,105780157,553,553,553,553,0
|
|
20241022,130900,105780157,553,553,553,553,10
|
|
20241022,130800,105774627,552,552,552,552,2
|
|
20241022,130700,105773523,553,553,553,553,502
|
|
20241022,130600,105495917,553,553,553,553,0
|
|
20241022,130500,105495917,553,553,553,553,1
|
|
20241022,130400,105495364,552,552,552,552,1
|
|
20241022,130300,105494812,555,555,555,555,51
|
|
20241022,130200,105466507,552,553,553,552,6200
|
|
20241022,130100,102043464,555,554,555,554,105
|
|
20241022,130000,101985289,553,553,553,553,0
|
|
20241022,125900,101985289,553,553,553,553,0
|
|
20241022,125800,101985289,553,553,553,553,17
|
|
20241022,125700,101975888,553,553,553,553,23
|
|
20241022,125600,101963169,553,553,553,553,2623
|
|
20241022,125500,100512650,555,555,555,555,0
|
|
20241022,125400,100512650,555,555,555,555,22
|
|
20241022,125300,100500440,553,553,553,553,0
|
|
20241022,125200,100500440,553,553,553,553,1000
|
|
20241022,125100,99947440,552,552,552,552,0
|
|
20241022,125000,99947440,552,552,552,552,0
|
|
20241022,124900,99947440,552,552,552,552,0
|
|
20241022,124800,99947440,552,552,552,552,0
|
|
20241022,124700,99947440,552,555,555,552,3684
|
|
20241022,124600,97907458,555,553,555,553,1983
|
|
20241022,124500,96808847,553,555,555,553,3028
|
|
20241022,124400,95131236,555,557,557,555,2614
|
|
20241022,124300,93680464,555,557,557,555,2486
|
|
20241022,124200,92300732,556,556,556,556,1624
|
|
20241022,124100,91397788,556,556,556,556,22
|
|
20241022,124000,91385556,557,557,557,557,0
|
|
20241022,123900,91385556,557,557,557,557,36
|
|
20241022,123800,91365504,556,556,556,556,23
|
|
20241022,123700,91352716,557,557,557,557,10
|
|
20241022,123600,91347146,557,557,557,557,0
|
|
20241022,123500,91347146,557,557,557,557,15
|
|
20241022,123400,91338791,557,557,557,557,1
|
|
20241022,123300,91338234,558,558,558,558,149
|
|
20241022,123200,91255092,557,557,557,557,1
|
|
20241022,123100,91254535,557,557,557,557,2
|
|
20241022,123000,91253421,558,558,558,558,0
|
|
20241022,122900,91253421,558,558,558,558,0
|
|
20241022,122800,91253421,558,558,558,558,600
|
|
20241022,122700,90918621,559,559,559,559,0
|
|
20241022,122600,90918621,559,559,559,559,2
|
|
20241022,122500,90917503,558,558,558,558,0
|
|
20241022,122400,90917503,558,558,558,558,3
|
|
20241022,122300,90915829,560,560,560,560,0
|
|
20241022,122200,90915829,560,559,560,559,4
|
|
20241022,122100,90913591,559,559,559,559,3
|
|
20241022,122000,90911914,559,559,559,559,3
|
|
20241022,121900,90910237,559,559,560,559,3
|
|
20241022,121800,90908559,559,559,559,559,4
|
|
20241022,121700,90906323,559,559,559,559,1
|
|
20241022,121600,90905764,559,559,559,559,0
|
|
20241022,121500,90905764,559,559,559,559,0
|
|
20241022,121400,90905764,559,560,560,559,6
|
|
20241022,121300,90902405,560,560,560,560,0
|
|
20241022,121200,90902405,560,558,560,557,1644
|
|
20241022,121100,89985582,558,558,558,558,0
|
|
20241022,121000,89985582,558,558,558,558,0
|
|
20241022,120900,89985582,558,558,558,558,0
|
|
20241022,120800,89985582,558,558,558,558,0
|
|
20241022,120700,89985582,558,558,558,558,500
|
|
20241022,120600,89706582,558,558,558,558,250
|
|
20241022,120500,89567082,557,557,557,557,864
|
|
20241022,120400,89085834,557,557,557,557,0
|
|
20241022,120300,89085834,557,558,558,557,106
|
|
20241022,120200,89026791,557,557,557,557,0
|
|
20241022,120100,89026791,557,557,557,557,399
|
|
20241022,120000,88804548,556,556,556,556,0
|
|
20241022,115900,88804548,556,556,556,556,0
|
|
20241022,115800,88804548,556,556,556,556,0
|
|
20241022,115700,88804548,556,556,556,556,0
|
|
20241022,115600,88804548,556,556,556,556,0
|
|
20241022,115500,88804548,556,556,556,556,0
|
|
20241022,115400,88804548,556,556,556,556,0
|
|
20241022,115300,88804548,556,556,556,556,0
|
|
20241022,115200,88804548,556,557,557,556,100
|
|
20241022,115100,88748920,559,559,559,559,0
|
|
20241022,115000,88748920,559,559,559,559,0
|
|
20241022,114900,88748920,559,559,559,559,0
|
|
20241022,114800,88748920,559,559,559,559,44
|
|
20241022,114700,88724324,559,559,559,559,0
|
|
20241022,114600,88724324,559,559,559,559,62
|
|
20241022,114500,88689666,560,560,560,560,0
|
|
20241022,114400,88689666,560,560,560,560,0
|
|
20241022,114300,88689666,560,560,560,560,0
|
|
20241022,114200,88689666,560,560,560,560,0
|
|
20241022,114100,88689666,560,560,560,560,0
|
|
20241022,114000,88689666,560,557,560,557,2
|
|
20241022,113900,88688549,557,557,557,557,0
|
|
20241022,113800,88688549,557,557,557,557,0
|
|
20241022,113700,88688549,557,557,557,557,23
|
|
20241022,113600,88675738,560,558,560,558,298
|
|
20241022,113500,88509158,557,557,557,557,33
|
|
20241022,113400,88490777,556,556,556,556,0
|
|
20241022,113300,88490777,556,556,556,556,23
|
|
20241022,113200,88477989,557,557,557,557,22
|
|
20241022,113100,88465735,557,557,557,557,28
|
|
20241022,113000,88450139,557,557,557,557,18
|
|
20241022,112900,88440113,555,555,555,555,0
|
|
20241022,112800,88440113,555,556,556,555,298
|
|
20241022,112700,88274617,555,555,555,555,0
|
|
20241022,112600,88274617,555,555,555,555,2838
|
|
20241022,112500,86699527,555,557,557,555,3278
|
|
20241022,112400,84880072,558,558,558,558,0
|
|
20241022,112300,84880072,558,558,558,558,0
|
|
20241022,112200,84880072,558,558,558,558,0
|
|
20241022,112100,84880072,558,558,558,558,0
|
|
20241022,112000,84880072,558,558,558,558,0
|
|
20241022,111900,84880072,558,558,558,558,60
|
|
20241022,111800,84846592,559,559,559,559,0
|
|
20241022,111700,84846592,559,559,559,559,0
|
|
20241022,111600,84846592,559,559,559,559,0
|
|
20241022,111500,84846592,559,559,559,559,0
|
|
20241022,111400,84846592,559,559,559,559,53
|
|
20241022,111300,84816965,556,558,558,556,800
|
|
20241022,111200,84371592,558,558,558,558,0
|
|
20241022,111100,84371592,558,558,558,558,0
|
|
20241022,111000,84371592,558,558,558,558,0
|
|
20241022,110900,84371592,558,558,558,558,1
|
|
20241022,110800,84371034,557,557,557,557,1000
|
|
20241022,110700,83814034,557,557,557,557,642
|
|
20241022,110600,83456440,556,557,557,556,2013
|
|
20241022,110500,82336054,557,557,557,557,0
|
|
20241022,110400,82336054,557,557,557,557,0
|
|
20241022,110300,82336054,557,557,557,557,639
|
|
20241022,110200,81980131,557,558,558,557,446
|
|
20241022,110100,81731708,557,557,557,557,0
|
|
20241022,110000,81731708,557,558,558,557,214
|
|
20241022,105900,81612427,557,557,557,557,0
|
|
20241022,105800,81612427,557,557,557,557,22
|
|
20241022,105700,81600173,557,557,557,557,2
|
|
20241022,105600,81599059,556,556,556,556,0
|
|
20241022,105500,81599059,556,556,556,556,0
|
|
20241022,105400,81599059,556,556,556,556,0
|
|
20241022,105300,81599059,556,556,556,556,0
|
|
20241022,105200,81599059,556,556,556,556,0
|
|
20241022,105100,81599059,556,556,556,556,0
|
|
20241022,105000,81599059,556,556,556,556,0
|
|
20241022,104900,81599059,556,558,558,556,3558
|
|
20241022,104800,79616765,562,562,562,562,0
|
|
20241022,104700,79616765,562,562,562,562,2026
|
|
20241022,104600,78478153,562,562,562,562,0
|
|
20241022,104500,78478153,562,562,562,562,2000
|
|
20241022,104400,77354153,562,562,562,562,0
|
|
20241022,104300,77354153,562,562,562,562,900
|
|
20241022,104200,76848353,558,559,559,558,23
|
|
20241022,104100,76835518,558,558,558,558,0
|
|
20241022,104000,76835518,558,558,558,557,95
|
|
20241022,103900,76782600,562,562,562,562,0
|
|
20241022,103800,76782600,562,562,562,562,0
|
|
20241022,103700,76782600,562,562,562,562,0
|
|
20241022,103600,76782600,562,562,562,562,0
|
|
20241022,103500,76782600,562,557,562,556,2061
|
|
20241022,103400,75634288,555,562,562,555,16691
|
|
20241022,103300,66337016,563,563,563,563,0
|
|
20241022,103200,66337016,563,563,563,563,0
|
|
20241022,103100,66337016,563,563,563,563,0
|
|
20241022,103000,66337016,563,563,563,563,0
|
|
20241022,102900,66337016,563,563,563,563,0
|
|
20241022,102800,66337016,563,563,563,563,0
|
|
20241022,102700,66337016,563,563,563,563,50
|
|
20241022,102600,66308866,563,562,563,562,135
|
|
20241022,102500,66232910,563,563,563,563,0
|
|
20241022,102400,66232910,563,563,563,563,0
|
|
20241022,102300,66232910,563,563,563,563,0
|
|
20241022,102200,66232910,563,563,563,563,0
|
|
20241022,102100,66232910,563,563,563,563,0
|
|
20241022,102000,66232910,563,563,563,563,0
|
|
20241022,101900,66232910,563,563,563,563,0
|
|
20241022,101800,66232910,563,563,563,563,200
|
|
20241022,101700,66120310,562,560,562,560,2462
|
|
20241022,101600,64741588,560,560,560,560,0
|
|
20241022,101500,64741588,560,560,560,560,167
|
|
20241022,101400,64648068,564,562,564,561,243
|
|
20241022,101300,64511729,566,566,566,566,0
|
|
20241022,101200,64511729,566,566,566,566,0
|
|
20241022,101100,64511729,566,566,566,566,10
|
|
20241022,101000,64506069,566,566,566,566,0
|
|
20241022,100900,64506069,566,566,566,566,100
|
|
20241022,100800,64449469,566,566,566,566,600
|
|
20241022,100700,64109869,560,566,566,560,611
|
|
20241022,100600,63767649,566,561,566,560,301
|
|
20241022,100500,63598289,567,567,567,567,108
|
|
20241022,100400,63537053,567,566,567,566,600
|
|
20241022,100300,63197345,566,566,566,566,0
|
|
20241022,100200,63197345,566,560,566,560,3315
|
|
20241022,100100,61340927,560,560,560,559,233
|
|
20241022,100000,61210548,559,559,559,559,282
|
|
20241022,095900,61052910,559,560,560,559,1327
|
|
20241022,095800,60311059,560,560,560,560,531
|
|
20241022,095700,60013699,560,560,560,560,1629
|
|
20241022,095600,59101459,560,560,560,560,1
|
|
20241022,095500,59100899,559,559,559,559,1998
|
|
20241022,095400,57984017,559,559,559,559,1298
|
|
20241022,095300,57258435,559,566,566,559,21051
|
|
20241022,095200,45430773,568,567,568,567,22
|
|
20241022,095100,45418298,567,568,568,567,60
|
|
20241022,095000,45384230,569,567,569,567,51
|
|
20241022,094900,45355213,569,569,569,569,615
|
|
20241022,094800,45005278,569,569,569,569,0
|
|
20241022,094700,45005278,569,567,570,567,433
|
|
20241022,094600,44759432,567,567,567,567,1729
|
|
20241022,094500,43779089,565,566,567,565,14320
|
|
20241022,094400,35685013,567,569,569,567,6054
|
|
20241022,094300,32250736,569,569,569,569,5
|
|
20241022,094200,32247891,573,573,573,573,1
|
|
20241022,094100,32247318,569,573,573,569,3494
|
|
20241022,094000,30259141,570,571,571,570,5035
|
|
20241022,093900,27389152,574,574,574,574,3
|
|
20241022,093800,27387430,571,571,571,571,0
|
|
20241022,093700,27387430,571,575,575,571,4
|
|
20241022,093600,27385134,571,571,571,571,0
|
|
20241022,093500,27385134,571,574,574,571,2458
|
|
20241022,093400,25981230,575,575,575,575,1
|
|
20241022,093300,25980655,575,575,575,575,0
|
|
20241022,093200,25980655,575,573,575,573,54
|
|
20241022,093100,25949711,576,576,576,576,0
|
|
20241022,093000,25949711,576,575,576,575,183
|
|
20241022,092900,25844383,575,575,575,575,5
|
|
20241022,092800,25841508,576,574,576,574,302
|
|
20241022,092700,25668113,574,574,574,574,100
|
|
20241022,092600,25610713,574,571,574,571,3
|
|
20241022,092500,25608996,574,573,574,570,207
|
|
20241022,092400,25490529,574,574,574,574,102
|
|
20241022,092300,25431981,574,574,574,574,1158
|
|
20241022,092200,24767289,575,576,576,575,52
|
|
20241022,092100,24737387,578,578,578,578,0
|
|
20241022,092000,24737387,578,574,578,574,11
|
|
20241022,091900,24731039,573,570,573,570,3548
|
|
20241022,091800,22708673,570,570,570,569,2188
|
|
20241022,091700,21462013,570,571,571,569,4490
|
|
20241022,091600,18901952,572,574,574,572,3080
|
|
20241022,091500,17136984,577,577,577,577,1269
|
|
20241022,091400,16404771,577,576,577,573,92
|
|
20241022,091300,16351781,576,576,576,576,0
|
|
20241022,091200,16351781,576,577,577,575,3730
|
|
20241022,091100,14203481,576,578,578,576,3174
|
|
20241022,091000,12375244,576,577,578,576,2934
|
|
20241022,090900,10682946,580,580,580,580,0
|
|
20241022,090800,10682946,580,578,580,578,1637
|
|
20241022,090700,9736758,578,581,582,578,1301
|
|
20241022,090600,8980590,582,582,582,582,19
|
|
20241022,090500,8969532,588,588,588,588,0
|
|
20241022,090400,8969532,588,588,588,588,0
|
|
20241022,090300,8969532,588,580,588,580,2215
|
|
20241022,090200,7681326,580,580,580,580,10
|
|
20241022,090100,7675526,576,579,580,576,420
|
|
20241022,090000,7433529,578,576,578,576,12904
|