649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194600,60870254,543,543,543,543,3392
|
|
20241025,194500,60870254,543,543,543,543,0
|
|
20241025,194400,60870254,543,543,543,543,0
|
|
20241025,194300,60870254,543,543,543,543,0
|
|
20241025,194200,60870254,543,543,543,543,0
|
|
20241025,194100,60870254,543,543,543,543,0
|
|
20241025,194000,60870254,543,543,543,543,0
|
|
20241025,193900,60870254,543,543,543,543,0
|
|
20241025,193800,60870254,543,543,543,543,0
|
|
20241025,193700,60870254,543,543,543,543,0
|
|
20241025,193600,60870254,543,543,543,543,0
|
|
20241025,193500,60870254,543,543,543,543,0
|
|
20241025,193400,60870254,543,543,543,543,0
|
|
20241025,193300,60870254,543,543,543,543,0
|
|
20241025,193200,60870254,543,543,543,543,0
|
|
20241025,193100,60870254,543,543,543,543,0
|
|
20241025,193000,60870254,543,543,543,543,0
|
|
20241025,192900,60870254,543,543,543,543,0
|
|
20241025,192800,60870254,543,543,543,543,0
|
|
20241025,192700,60870254,543,543,543,543,0
|
|
20241025,192600,60870254,543,543,543,543,0
|
|
20241025,192500,60870254,543,543,543,543,0
|
|
20241025,192400,60870254,543,543,543,543,0
|
|
20241025,192300,60870254,543,543,543,543,0
|
|
20241025,192200,60870254,543,543,543,543,0
|
|
20241025,192100,60870254,543,543,543,543,0
|
|
20241025,192000,60870254,543,543,543,543,0
|
|
20241025,191900,60870254,543,543,543,543,0
|
|
20241025,191800,60870254,543,543,543,543,0
|
|
20241025,191700,60870254,543,543,543,543,0
|
|
20241025,191600,60870254,543,543,543,543,3392
|
|
20241025,191500,60870254,543,543,543,543,0
|
|
20241025,191400,60870254,543,543,543,543,0
|
|
20241025,191300,60870254,543,543,543,543,0
|
|
20241025,191200,60870254,543,543,543,543,0
|
|
20241025,191100,60870254,543,543,543,543,0
|
|
20241025,191000,60870254,543,543,543,543,0
|
|
20241025,190900,60870254,543,543,543,543,0
|
|
20241025,190800,60870254,543,543,543,543,0
|
|
20241025,190700,60870254,543,543,543,543,0
|
|
20241025,190600,60870254,543,543,543,543,0
|
|
20241025,190500,60870254,543,543,543,543,0
|
|
20241025,190400,60870254,543,543,543,543,0
|
|
20241025,190300,60870254,543,543,543,543,0
|
|
20241025,190200,60870254,543,543,543,543,0
|
|
20241025,190100,60870254,543,543,543,543,0
|
|
20241025,190000,60870254,543,543,543,543,0
|
|
20241025,185900,60870254,543,543,543,543,0
|
|
20241025,185800,60870254,543,543,543,543,0
|
|
20241025,185700,60870254,543,543,543,543,0
|
|
20241025,185600,60870254,543,543,543,543,0
|
|
20241025,185500,60870254,543,543,543,543,0
|
|
20241025,185400,60870254,543,543,543,543,0
|
|
20241025,185300,60870254,543,543,543,543,0
|
|
20241025,185200,60870254,543,543,543,543,0
|
|
20241025,185100,60870254,543,543,543,543,0
|
|
20241025,185000,60870254,543,543,543,543,0
|
|
20241025,184900,60870254,543,543,543,543,0
|
|
20241025,184800,60870254,543,543,543,543,0
|
|
20241025,184700,60870254,543,543,543,543,0
|
|
20241025,184600,60870254,543,543,543,543,3392
|
|
20241025,184500,60870254,543,543,543,543,0
|
|
20241025,184400,60870254,543,543,543,543,0
|
|
20241025,184300,60870254,543,543,543,543,0
|
|
20241025,184200,60870254,543,543,543,543,0
|
|
20241025,184100,60870254,543,543,543,543,0
|
|
20241025,184000,60870254,543,543,543,543,0
|
|
20241025,183900,60870254,543,543,543,543,0
|
|
20241025,183800,60870254,543,543,543,543,0
|
|
20241025,183700,60870254,543,543,543,543,0
|
|
20241025,183600,60870254,543,543,543,543,0
|
|
20241025,183500,60870254,543,543,543,543,0
|
|
20241025,183400,60870254,543,543,543,543,0
|
|
20241025,183300,60870254,543,543,543,543,0
|
|
20241025,183200,60870254,543,543,543,543,0
|
|
20241025,183100,60870254,543,543,543,543,0
|
|
20241025,183000,60870254,543,543,543,543,0
|
|
20241025,182900,60870254,543,543,543,543,0
|
|
20241025,182800,60870254,543,543,543,543,0
|
|
20241025,182700,60870254,543,543,543,543,0
|
|
20241025,182600,60870254,543,543,543,543,0
|
|
20241025,182500,60870254,543,543,543,543,0
|
|
20241025,182400,60870254,543,543,543,543,0
|
|
20241025,182300,60870254,543,543,543,543,0
|
|
20241025,182200,60870254,543,543,543,543,0
|
|
20241025,182100,60870254,543,543,543,543,0
|
|
20241025,182000,60870254,543,543,543,543,0
|
|
20241025,181900,60870254,543,543,543,543,0
|
|
20241025,181800,60870254,543,543,543,543,0
|
|
20241025,181700,60870254,543,543,543,543,0
|
|
20241025,181600,60870254,543,543,543,543,3392
|
|
20241025,181500,60870254,543,543,543,543,0
|
|
20241025,181400,60870254,543,543,543,543,0
|
|
20241025,181300,60870254,543,543,543,543,0
|
|
20241025,181200,60870254,543,543,543,543,0
|
|
20241025,181100,60870254,543,543,543,543,0
|
|
20241025,181000,60870254,543,543,543,543,0
|
|
20241025,180900,60870254,543,543,543,543,0
|
|
20241025,180800,60870254,543,543,543,543,0
|
|
20241025,180700,60870254,543,543,543,543,0
|
|
20241025,180600,60870254,543,543,543,543,0
|
|
20241025,180500,60870254,543,543,543,543,0
|
|
20241025,180400,60870254,543,543,543,543,0
|
|
20241025,180300,60870254,543,543,543,543,0
|
|
20241025,180200,60870254,543,543,543,543,0
|
|
20241025,180100,60870254,543,543,543,543,0
|
|
20241025,180000,60870254,543,543,543,543,0
|
|
20241025,175900,60870254,543,543,543,543,0
|
|
20241025,175800,60870254,543,543,543,543,0
|
|
20241025,175700,60870254,543,543,543,543,0
|
|
20241025,175600,60870254,543,543,543,543,0
|
|
20241025,175500,60870254,543,543,543,543,0
|
|
20241025,175400,60870254,543,543,543,543,0
|
|
20241025,175300,60870254,543,543,543,543,0
|
|
20241025,175200,60870254,543,543,543,543,0
|
|
20241025,175100,60870254,543,543,543,543,0
|
|
20241025,175000,60870254,543,543,543,543,0
|
|
20241025,174900,60870254,543,543,543,543,0
|
|
20241025,174800,60870254,543,543,543,543,0
|
|
20241025,174700,60870254,543,543,543,543,0
|
|
20241025,174600,60870254,543,543,543,543,3392
|
|
20241025,174500,60870254,543,543,543,543,0
|
|
20241025,174400,60870254,543,543,543,543,0
|
|
20241025,174300,60870254,543,543,543,543,0
|
|
20241025,174200,60870254,543,543,543,543,0
|
|
20241025,174100,60870254,543,543,543,543,0
|
|
20241025,174000,60870254,543,543,543,543,0
|
|
20241025,173900,60870254,543,543,543,543,0
|
|
20241025,173800,60870254,543,543,543,543,0
|
|
20241025,173700,60870254,543,543,543,543,0
|
|
20241025,173600,60870254,543,543,543,543,0
|
|
20241025,173500,60870254,543,543,543,543,0
|
|
20241025,173400,60870254,543,543,543,543,0
|
|
20241025,173300,60870254,543,543,543,543,0
|
|
20241025,173200,60870254,543,543,543,543,0
|
|
20241025,173100,60870254,543,543,543,543,0
|
|
20241025,173000,60870254,543,543,543,543,0
|
|
20241025,172900,60870254,543,543,543,543,0
|
|
20241025,172800,60870254,543,543,543,543,0
|
|
20241025,172700,60870254,543,543,543,543,0
|
|
20241025,172600,60870254,543,543,543,543,0
|
|
20241025,172500,60870254,543,543,543,543,0
|
|
20241025,172400,60870254,543,543,543,543,0
|
|
20241025,172300,60870254,543,543,543,543,0
|
|
20241025,172200,60870254,543,543,543,543,0
|
|
20241025,172100,60870254,543,543,543,543,0
|
|
20241025,172000,60870254,543,543,543,543,0
|
|
20241025,171900,60870254,543,543,543,543,0
|
|
20241025,171800,60870254,543,543,543,543,0
|
|
20241025,171700,60870254,543,543,543,543,0
|
|
20241025,171600,60870254,543,543,543,543,3392
|
|
20241025,171500,60870254,543,543,543,543,0
|
|
20241025,171400,60870254,543,543,543,543,0
|
|
20241025,171300,60870254,543,543,543,543,0
|
|
20241025,171200,60870254,543,543,543,543,0
|
|
20241025,171100,60870254,543,543,543,543,0
|
|
20241025,171000,60870254,543,543,543,543,0
|
|
20241025,170900,60870254,543,543,543,543,0
|
|
20241025,170800,60870254,543,543,543,543,0
|
|
20241025,170700,60870254,543,543,543,543,0
|
|
20241025,170600,60870254,543,543,543,543,0
|
|
20241025,170500,60870254,543,543,543,543,0
|
|
20241025,170400,60870254,543,543,543,543,0
|
|
20241025,170300,60870254,543,543,543,543,0
|
|
20241025,170200,60870254,543,543,543,543,0
|
|
20241025,170100,60870254,543,543,543,543,0
|
|
20241025,170000,60870254,543,543,543,543,0
|
|
20241025,165900,60870254,543,543,543,543,0
|
|
20241025,165800,60870254,543,543,543,543,0
|
|
20241025,165700,60870254,543,543,543,543,0
|
|
20241025,165600,60870254,543,543,543,543,0
|
|
20241025,165500,60870254,543,543,543,543,0
|
|
20241025,165400,60870254,543,543,543,543,0
|
|
20241025,165300,60870254,543,543,543,543,0
|
|
20241025,165200,60870254,543,543,543,543,0
|
|
20241025,165100,60870254,543,543,543,543,0
|
|
20241025,165000,60870254,543,543,543,543,0
|
|
20241025,164900,60870254,543,543,543,543,0
|
|
20241025,164800,60870254,543,543,543,543,0
|
|
20241025,164700,60870254,543,543,543,543,0
|
|
20241025,164600,60870254,543,543,543,543,3392
|
|
20241025,164500,60870254,543,543,543,543,0
|
|
20241025,164400,60870254,543,543,543,543,0
|
|
20241025,164300,60870254,543,543,543,543,0
|
|
20241025,164200,60870254,543,543,543,543,0
|
|
20241025,164100,60870254,543,543,543,543,0
|
|
20241025,164000,60870254,543,543,543,543,0
|
|
20241025,163900,60870254,543,543,543,543,0
|
|
20241025,163800,60870254,543,543,543,543,0
|
|
20241025,163700,60870254,543,543,543,543,0
|
|
20241025,163600,60870254,543,543,543,543,0
|
|
20241025,163500,60870254,543,543,543,543,0
|
|
20241025,163400,60870254,543,543,543,543,0
|
|
20241025,163300,60870254,543,543,543,543,0
|
|
20241025,163200,60870254,543,543,543,543,0
|
|
20241025,163100,60870254,543,543,543,543,0
|
|
20241025,163000,60870254,543,543,543,543,0
|
|
20241025,162900,60870254,543,543,543,543,0
|
|
20241025,162800,60870254,543,543,543,543,0
|
|
20241025,162700,60870254,543,543,543,543,0
|
|
20241025,162600,60870254,543,543,543,543,0
|
|
20241025,162500,60870254,543,543,543,543,0
|
|
20241025,162400,60870254,543,543,543,543,0
|
|
20241025,162300,60870254,543,543,543,543,0
|
|
20241025,162200,60870254,543,543,543,543,0
|
|
20241025,162100,60870254,543,543,543,543,0
|
|
20241025,162000,60870254,543,543,543,543,0
|
|
20241025,161900,60870254,543,543,543,543,0
|
|
20241025,161800,60870254,543,543,543,543,0
|
|
20241025,161700,60870254,543,543,543,543,0
|
|
20241025,161600,60870254,543,543,543,543,3392
|
|
20241025,161500,60870254,543,543,543,543,0
|
|
20241025,161400,60870254,543,543,543,543,0
|
|
20241025,161300,60870254,543,543,543,543,0
|
|
20241025,161200,60870254,543,543,543,543,0
|
|
20241025,161100,60870254,543,543,543,543,0
|
|
20241025,161000,60870254,543,543,543,543,0
|
|
20241025,160900,60870254,543,543,543,543,0
|
|
20241025,160800,60870254,543,543,543,543,0
|
|
20241025,160700,60870254,543,543,543,543,0
|
|
20241025,160600,60870254,543,543,543,543,0
|
|
20241025,160500,60870254,543,543,543,543,0
|
|
20241025,160400,60870254,543,543,543,543,0
|
|
20241025,160300,60870254,543,543,543,543,0
|
|
20241025,160200,60870254,543,543,543,543,0
|
|
20241025,160100,60870254,543,543,543,543,0
|
|
20241025,160000,60870254,543,543,543,543,0
|
|
20241025,155900,60870254,543,543,543,543,0
|
|
20241025,155800,60870254,543,543,543,543,0
|
|
20241025,155700,60870254,543,543,543,543,0
|
|
20241025,155600,60870254,543,543,543,543,0
|
|
20241025,155500,60870254,543,543,543,543,0
|
|
20241025,155400,60870254,543,543,543,543,0
|
|
20241025,155300,60870254,543,543,543,543,0
|
|
20241025,155200,60870254,543,543,543,543,0
|
|
20241025,155100,60870254,543,543,543,543,0
|
|
20241025,155000,60870254,543,543,543,543,0
|
|
20241025,154900,60870254,543,543,543,543,0
|
|
20241025,154800,60870254,543,543,543,543,0
|
|
20241025,154700,60870254,543,543,543,543,0
|
|
20241025,154600,60870254,543,543,543,543,3392
|
|
20241025,154500,60870254,543,543,543,543,0
|
|
20241025,154400,60870254,543,543,543,543,0
|
|
20241025,154300,60870254,543,543,543,543,0
|
|
20241025,154200,60870254,543,543,543,543,0
|
|
20241025,154100,60870254,543,543,543,543,0
|
|
20241025,154000,60870254,543,543,543,543,0
|
|
20241025,153900,60870254,543,543,543,543,0
|
|
20241025,153800,60870254,543,543,543,543,0
|
|
20241025,153700,60870254,543,543,543,543,0
|
|
20241025,153600,60870254,543,543,543,543,0
|
|
20241025,153500,60870254,543,543,543,543,0
|
|
20241025,153400,60870254,543,543,543,543,0
|
|
20241025,153300,60870254,543,543,543,543,0
|
|
20241025,153200,60870254,543,543,543,543,0
|
|
20241025,153100,60870254,543,543,543,543,0
|
|
20241025,153000,60870254,543,543,543,543,3392
|
|
20241025,152900,59028398,542,542,542,542,0
|
|
20241025,152800,59028398,542,542,542,542,0
|
|
20241025,152700,59028398,542,542,542,542,0
|
|
20241025,152600,59028398,542,542,542,542,0
|
|
20241025,152500,59028398,542,542,542,542,0
|
|
20241025,152400,59028398,542,542,542,542,0
|
|
20241025,152300,59028398,542,542,542,542,0
|
|
20241025,152200,59028398,542,542,542,542,0
|
|
20241025,152100,59028398,542,542,542,542,0
|
|
20241025,152000,59028398,542,542,542,542,0
|
|
20241025,151900,59028398,542,543,543,542,5
|
|
20241025,151800,59025687,543,543,543,543,0
|
|
20241025,151700,59025687,543,543,543,543,0
|
|
20241025,151600,59025687,543,541,543,541,2
|
|
20241025,151500,59024603,541,541,541,541,1
|
|
20241025,151400,59024062,543,541,543,540,7
|
|
20241025,151300,59020270,541,541,541,541,1
|
|
20241025,151200,59019729,543,543,543,543,106
|
|
20241025,151100,58962171,543,543,543,543,0
|
|
20241025,151000,58962171,543,543,543,543,200
|
|
20241025,150900,58853571,543,543,543,543,505
|
|
20241025,150800,58579356,545,544,545,544,580
|
|
20241025,150700,58263417,544,544,544,544,1
|
|
20241025,150600,58262873,543,543,543,543,0
|
|
20241025,150500,58262873,543,543,543,543,0
|
|
20241025,150400,58262873,543,543,543,543,0
|
|
20241025,150300,58262873,543,543,543,543,0
|
|
20241025,150200,58262873,543,543,543,543,0
|
|
20241025,150100,58262873,543,543,543,543,0
|
|
20241025,150000,58262873,543,543,543,543,0
|
|
20241025,145900,58262873,543,543,543,543,0
|
|
20241025,145800,58262873,543,543,543,543,81
|
|
20241025,145700,58218890,543,543,543,543,0
|
|
20241025,145600,58218890,543,543,543,543,0
|
|
20241025,145500,58218890,543,543,543,543,0
|
|
20241025,145400,58218890,543,543,543,543,0
|
|
20241025,145300,58218890,543,543,543,543,119
|
|
20241025,145200,58154273,543,543,543,543,0
|
|
20241025,145100,58154273,543,543,543,543,1
|
|
20241025,145000,58153730,539,539,539,539,0
|
|
20241025,144900,58153730,539,539,539,539,0
|
|
20241025,144800,58153730,539,539,539,539,19
|
|
20241025,144700,58143489,545,545,545,545,1
|
|
20241025,144600,58142944,537,541,541,537,1000
|
|
20241025,144500,57603674,546,546,546,546,0
|
|
20241025,144400,57603674,546,546,546,546,0
|
|
20241025,144300,57603674,546,546,546,546,2000
|
|
20241025,144200,56511674,541,546,546,541,10000
|
|
20241025,144100,51096525,546,546,546,546,12
|
|
20241025,144000,51089973,547,547,547,547,9
|
|
20241025,143900,51085050,546,546,546,546,0
|
|
20241025,143800,51085050,546,546,546,546,46
|
|
20241025,143700,51059934,546,546,546,546,0
|
|
20241025,143600,51059934,546,546,546,546,0
|
|
20241025,143500,51059934,546,546,546,546,0
|
|
20241025,143400,51059934,546,546,546,546,0
|
|
20241025,143300,51059934,546,546,546,546,0
|
|
20241025,143200,51059934,546,546,546,546,0
|
|
20241025,143100,51059934,546,546,546,546,0
|
|
20241025,143000,51059934,546,546,546,546,0
|
|
20241025,142900,51059934,546,546,546,546,1
|
|
20241025,142800,51059388,546,546,546,546,400
|
|
20241025,142700,50840988,546,546,546,546,171
|
|
20241025,142600,50747622,546,546,546,546,0
|
|
20241025,142500,50747622,546,546,546,546,0
|
|
20241025,142400,50747622,546,546,546,546,0
|
|
20241025,142300,50747622,546,546,546,546,155
|
|
20241025,142200,50662992,546,546,546,546,0
|
|
20241025,142100,50662992,546,546,546,546,72
|
|
20241025,142000,50623680,546,546,546,546,0
|
|
20241025,141900,50623680,546,546,546,546,0
|
|
20241025,141800,50623680,546,546,546,546,0
|
|
20241025,141700,50623680,546,546,546,546,0
|
|
20241025,141600,50623680,546,546,546,546,0
|
|
20241025,141500,50623680,546,546,546,546,680
|
|
20241025,141400,50252400,547,547,547,547,883
|
|
20241025,141300,49769399,547,547,547,547,12
|
|
20241025,141200,49762835,548,548,548,548,0
|
|
20241025,141100,49762835,548,548,548,548,0
|
|
20241025,141000,49762835,548,548,548,548,0
|
|
20241025,140900,49762835,548,548,548,548,0
|
|
20241025,140800,49762835,548,548,548,548,0
|
|
20241025,140700,49762835,548,548,548,548,0
|
|
20241025,140600,49762835,548,548,548,548,1
|
|
20241025,140500,49762287,547,547,547,547,0
|
|
20241025,140400,49762287,547,547,547,547,0
|
|
20241025,140300,49762287,547,547,547,547,0
|
|
20241025,140200,49762287,547,548,548,547,370
|
|
20241025,140100,49559622,548,548,548,548,13
|
|
20241025,140000,49552498,549,549,549,549,1
|
|
20241025,135900,49551949,549,549,549,549,600
|
|
20241025,135800,49222549,549,549,549,549,1
|
|
20241025,135700,49222000,548,548,548,548,0
|
|
20241025,135600,49222000,548,549,549,548,62
|
|
20241025,135500,49187974,549,549,549,549,0
|
|
20241025,135400,49187974,549,549,549,549,0
|
|
20241025,135300,49187974,549,549,549,549,0
|
|
20241025,135200,49187974,549,549,549,549,1
|
|
20241025,135100,49187425,548,547,548,547,1130
|
|
20241025,135000,48568294,546,546,546,546,347
|
|
20241025,134900,48378832,546,546,546,546,0
|
|
20241025,134800,48378832,546,546,546,546,0
|
|
20241025,134700,48378832,546,546,546,546,1
|
|
20241025,134600,48378286,543,543,543,543,15
|
|
20241025,134500,48370141,547,547,547,547,0
|
|
20241025,134400,48370141,547,547,547,547,0
|
|
20241025,134300,48370141,547,547,547,547,0
|
|
20241025,134200,48370141,547,547,547,547,0
|
|
20241025,134100,48370141,547,547,547,547,0
|
|
20241025,134000,48370141,547,547,547,547,0
|
|
20241025,133900,48370141,547,547,547,547,0
|
|
20241025,133800,48370141,547,547,547,547,2
|
|
20241025,133700,48369047,547,547,547,547,22
|
|
20241025,133600,48357013,547,546,547,546,93
|
|
20241025,133500,48306154,546,546,546,546,12
|
|
20241025,133400,48299602,547,547,547,547,0
|
|
20241025,133300,48299602,547,547,547,547,0
|
|
20241025,133200,48299602,547,547,547,547,1
|
|
20241025,133100,48299055,542,542,542,542,0
|
|
20241025,133000,48299055,542,542,542,542,0
|
|
20241025,132900,48299055,542,543,543,542,400
|
|
20241025,132800,48082061,548,548,548,548,0
|
|
20241025,132700,48082061,548,548,548,548,0
|
|
20241025,132600,48082061,548,547,548,547,10
|
|
20241025,132500,48076582,548,548,548,548,0
|
|
20241025,132400,48076582,548,543,548,543,597
|
|
20241025,132300,47749990,542,542,542,542,0
|
|
20241025,132200,47749990,542,542,542,542,0
|
|
20241025,132100,47749990,542,542,542,542,0
|
|
20241025,132000,47749990,542,542,542,542,0
|
|
20241025,131900,47749990,542,542,542,542,0
|
|
20241025,131800,47749990,542,542,542,542,640
|
|
20241025,131700,47403110,544,544,544,544,1
|
|
20241025,131600,47402566,545,545,545,545,0
|
|
20241025,131500,47402566,545,545,545,545,0
|
|
20241025,131400,47402566,545,545,545,545,0
|
|
20241025,131300,47402566,545,545,545,545,0
|
|
20241025,131200,47402566,545,545,545,545,0
|
|
20241025,131100,47402566,545,545,545,545,0
|
|
20241025,131000,47402566,545,545,545,545,0
|
|
20241025,130900,47402566,545,545,545,545,0
|
|
20241025,130800,47402566,545,545,545,545,0
|
|
20241025,130700,47402566,545,545,545,545,0
|
|
20241025,130600,47402566,545,545,545,545,13
|
|
20241025,130500,47395481,548,548,548,548,0
|
|
20241025,130400,47395481,548,548,548,548,0
|
|
20241025,130300,47395481,548,548,548,548,1
|
|
20241025,130200,47394933,545,545,545,545,0
|
|
20241025,130100,47394933,545,545,545,545,0
|
|
20241025,130000,47394933,545,546,546,545,24
|
|
20241025,125900,47381837,546,546,546,546,9
|
|
20241025,125800,47376923,546,546,546,546,3
|
|
20241025,125700,47375285,547,547,547,547,1
|
|
20241025,125600,47374738,544,544,544,544,0
|
|
20241025,125500,47374738,544,544,544,544,0
|
|
20241025,125400,47374738,544,544,544,544,0
|
|
20241025,125300,47374738,544,544,544,544,0
|
|
20241025,125200,47374738,544,544,544,544,0
|
|
20241025,125100,47374738,544,544,544,544,0
|
|
20241025,125000,47374738,544,544,544,544,0
|
|
20241025,124900,47374738,544,544,544,544,0
|
|
20241025,124800,47374738,544,544,544,544,0
|
|
20241025,124700,47374738,544,544,544,544,0
|
|
20241025,124600,47374738,544,544,544,544,0
|
|
20241025,124500,47374738,544,544,544,544,0
|
|
20241025,124400,47374738,544,544,544,544,0
|
|
20241025,124300,47374738,544,544,544,544,2000
|
|
20241025,124200,46286738,544,544,544,544,0
|
|
20241025,124100,46286738,544,544,544,544,5376
|
|
20241025,124000,43362194,546,546,546,546,0
|
|
20241025,123900,43362194,546,546,546,546,0
|
|
20241025,123800,43362194,546,546,546,546,0
|
|
20241025,123700,43362194,546,546,546,546,1
|
|
20241025,123600,43361648,546,544,546,544,2
|
|
20241025,123500,43360558,546,546,546,546,0
|
|
20241025,123400,43360558,546,546,546,546,0
|
|
20241025,123300,43360558,546,546,546,546,0
|
|
20241025,123200,43360558,546,546,546,546,0
|
|
20241025,123100,43360558,546,546,546,546,0
|
|
20241025,123000,43360558,546,546,546,546,0
|
|
20241025,122900,43360558,546,545,546,545,2506
|
|
20241025,122800,41992283,546,545,546,545,81
|
|
20241025,122700,41948103,542,542,542,542,0
|
|
20241025,122600,41948103,542,542,542,542,0
|
|
20241025,122500,41948103,542,542,542,542,0
|
|
20241025,122400,41948103,542,542,542,542,0
|
|
20241025,122300,41948103,542,542,542,542,0
|
|
20241025,122200,41948103,542,542,542,542,0
|
|
20241025,122100,41948103,542,542,542,542,500
|
|
20241025,122000,41677103,545,545,545,545,1
|
|
20241025,121900,41676558,546,546,546,546,0
|
|
20241025,121800,41676558,546,546,546,546,0
|
|
20241025,121700,41676558,546,546,546,546,0
|
|
20241025,121600,41676558,546,546,546,546,0
|
|
20241025,121500,41676558,546,546,546,546,0
|
|
20241025,121400,41676558,546,546,546,546,0
|
|
20241025,121300,41676558,546,546,546,546,0
|
|
20241025,121200,41676558,546,546,546,546,0
|
|
20241025,121100,41676558,546,546,546,546,8
|
|
20241025,121000,41672190,545,545,545,545,1000
|
|
20241025,120900,41127190,541,541,541,541,0
|
|
20241025,120800,41127190,541,541,541,541,0
|
|
20241025,120700,41127190,541,541,541,541,1503
|
|
20241025,120600,40314067,541,543,543,541,499
|
|
20241025,120500,40043988,543,541,543,541,55
|
|
20241025,120400,40014231,545,545,545,545,0
|
|
20241025,120300,40014231,545,545,545,545,0
|
|
20241025,120200,40014231,545,545,545,545,0
|
|
20241025,120100,40014231,545,545,545,545,0
|
|
20241025,120000,40014231,545,545,545,545,0
|
|
20241025,115900,40014231,545,545,545,545,0
|
|
20241025,115800,40014231,545,545,545,545,0
|
|
20241025,115700,40014231,545,545,545,545,40
|
|
20241025,115600,39992431,545,545,545,545,0
|
|
20241025,115500,39992431,545,545,545,545,500
|
|
20241025,115400,39719931,545,545,545,545,100
|
|
20241025,115300,39665431,545,545,545,545,0
|
|
20241025,115200,39665431,545,545,545,545,0
|
|
20241025,115100,39665431,545,545,545,545,0
|
|
20241025,115000,39665431,545,545,545,545,0
|
|
20241025,114900,39665431,545,545,545,545,7
|
|
20241025,114800,39661616,545,545,545,545,0
|
|
20241025,114700,39661616,545,545,545,545,0
|
|
20241025,114600,39661616,545,545,545,545,221
|
|
20241025,114500,39541171,544,544,544,544,0
|
|
20241025,114400,39541171,544,544,544,544,0
|
|
20241025,114300,39541171,544,544,544,544,0
|
|
20241025,114200,39541171,544,544,544,544,0
|
|
20241025,114100,39541171,544,544,544,544,0
|
|
20241025,114000,39541171,544,544,544,544,0
|
|
20241025,113900,39541171,544,544,544,544,0
|
|
20241025,113800,39541171,544,544,544,544,0
|
|
20241025,113700,39541171,544,544,544,544,0
|
|
20241025,113600,39541171,544,545,545,544,6
|
|
20241025,113500,39537902,546,546,546,546,0
|
|
20241025,113400,39537902,546,546,546,546,0
|
|
20241025,113300,39537902,546,546,546,546,0
|
|
20241025,113200,39537902,546,546,546,546,0
|
|
20241025,113100,39537902,546,546,546,546,0
|
|
20241025,113000,39537902,546,546,546,546,0
|
|
20241025,112900,39537902,546,543,546,543,140
|
|
20241025,112800,39461528,546,546,546,546,0
|
|
20241025,112700,39461528,546,546,546,546,0
|
|
20241025,112600,39461528,546,546,546,546,0
|
|
20241025,112500,39461528,546,546,546,546,0
|
|
20241025,112400,39461528,546,546,546,546,0
|
|
20241025,112300,39461528,546,546,546,546,0
|
|
20241025,112200,39461528,546,546,546,546,0
|
|
20241025,112100,39461528,546,546,546,546,0
|
|
20241025,112000,39461528,546,546,546,546,0
|
|
20241025,111900,39461528,546,546,546,546,0
|
|
20241025,111800,39461528,546,546,546,546,0
|
|
20241025,111700,39461528,546,546,546,546,0
|
|
20241025,111600,39461528,546,538,546,538,697
|
|
20241025,111500,39081424,539,539,539,539,1
|
|
20241025,111400,39080885,536,536,536,536,0
|
|
20241025,111300,39080885,536,536,536,536,0
|
|
20241025,111200,39080885,536,536,536,536,841
|
|
20241025,111100,38630109,537,538,539,537,174
|
|
20241025,111000,38536662,538,538,538,538,0
|
|
20241025,110900,38536662,538,538,538,538,5
|
|
20241025,110800,38533972,538,538,538,538,4
|
|
20241025,110700,38531820,538,537,538,537,6396
|
|
20241025,110600,35091300,536,536,536,536,160
|
|
20241025,110500,35005540,536,536,536,535,585
|
|
20241025,110400,34692194,537,539,539,537,2607
|
|
20241025,110300,33288566,540,546,546,540,984
|
|
20241025,110200,32757200,539,539,539,539,0
|
|
20241025,110100,32757200,539,541,541,539,9018
|
|
20241025,110000,27883534,542,542,542,542,1533
|
|
20241025,105900,27052648,543,543,543,543,0
|
|
20241025,105800,27052648,543,543,543,543,0
|
|
20241025,105700,27052648,543,542,543,542,257
|
|
20241025,105600,26913197,543,544,544,543,67
|
|
20241025,105500,26876814,545,545,545,545,0
|
|
20241025,105400,26876814,545,545,545,545,0
|
|
20241025,105300,26876814,545,545,545,545,0
|
|
20241025,105200,26876814,545,545,545,545,20
|
|
20241025,105100,26865914,545,545,545,545,2
|
|
20241025,105000,26864824,546,546,546,546,0
|
|
20241025,104900,26864824,546,546,546,546,2
|
|
20241025,104800,26863732,546,546,546,546,0
|
|
20241025,104700,26863732,546,544,546,542,3236
|
|
20241025,104600,25106585,544,544,544,544,0
|
|
20241025,104500,25106585,544,544,544,544,0
|
|
20241025,104400,25106585,544,545,545,544,3828
|
|
20241025,104300,23023901,545,545,545,545,500
|
|
20241025,104200,22751401,545,545,545,545,0
|
|
20241025,104100,22751401,545,546,546,545,959
|
|
20241025,104000,22228739,545,545,545,545,0
|
|
20241025,103900,22228739,545,545,545,545,12
|
|
20241025,103800,22222199,546,546,546,546,50
|
|
20241025,103700,22194899,545,545,545,545,0
|
|
20241025,103600,22194899,545,546,546,545,542
|
|
20241025,103500,21899425,546,546,546,546,1067
|
|
20241025,103400,21316843,546,546,546,546,0
|
|
20241025,103300,21316843,546,546,546,546,0
|
|
20241025,103200,21316843,546,546,546,546,0
|
|
20241025,103100,21316843,546,546,546,546,12
|
|
20241025,103000,21310291,546,546,546,546,1
|
|
20241025,102900,21309745,546,546,546,546,0
|
|
20241025,102800,21309745,546,546,546,546,0
|
|
20241025,102700,21309745,546,546,546,546,30
|
|
20241025,102600,21293365,546,546,546,546,13
|
|
20241025,102500,21286267,546,546,546,546,0
|
|
20241025,102400,21286267,546,546,546,546,2
|
|
20241025,102300,21285175,548,548,548,548,0
|
|
20241025,102200,21285175,548,548,548,548,7
|
|
20241025,102100,21281339,547,546,547,546,270
|
|
20241025,102000,21133650,547,547,547,547,10
|
|
20241025,101900,21128180,546,546,546,546,0
|
|
20241025,101800,21128180,546,546,546,546,0
|
|
20241025,101700,21128180,546,546,546,546,24
|
|
20241025,101600,21115076,548,548,548,548,101
|
|
20241025,101500,21059728,548,548,548,548,0
|
|
20241025,101400,21059728,548,549,549,548,2
|
|
20241025,101300,21058631,548,548,548,548,0
|
|
20241025,101200,21058631,548,548,548,548,1
|
|
20241025,101100,21058083,548,548,548,548,13
|
|
20241025,101000,21050959,550,550,550,550,0
|
|
20241025,100900,21050959,550,550,550,550,0
|
|
20241025,100800,21050959,550,549,550,549,2
|
|
20241025,100700,21049860,546,546,546,546,0
|
|
20241025,100600,21049860,546,546,546,546,0
|
|
20241025,100500,21049860,546,546,546,546,0
|
|
20241025,100400,21049860,546,546,546,546,0
|
|
20241025,100300,21049860,546,548,548,546,3
|
|
20241025,100200,21048219,550,549,550,549,5
|
|
20241025,100100,21045471,551,551,551,551,0
|
|
20241025,100000,21045471,551,551,551,551,0
|
|
20241025,095900,21045471,551,551,551,551,0
|
|
20241025,095800,21045471,551,551,551,551,19
|
|
20241025,095700,21035002,551,551,551,551,0
|
|
20241025,095600,21035002,551,551,551,551,2
|
|
20241025,095500,21033900,545,546,546,545,300
|
|
20241025,095400,20870117,545,549,549,545,6430
|
|
20241025,095300,17361409,549,548,549,548,77
|
|
20241025,095200,17319176,548,548,548,548,0
|
|
20241025,095100,17319176,548,548,548,548,12
|
|
20241025,095000,17312600,549,549,549,549,30
|
|
20241025,094900,17296130,549,549,549,549,0
|
|
20241025,094800,17296130,549,549,549,549,5
|
|
20241025,094700,17293385,549,549,549,549,34
|
|
20241025,094600,17274719,550,550,550,550,0
|
|
20241025,094500,17274719,550,550,550,550,0
|
|
20241025,094400,17274719,550,550,550,550,558
|
|
20241025,094300,16967819,550,549,550,549,45
|
|
20241025,094200,16943070,553,553,553,553,0
|
|
20241025,094100,16943070,553,553,553,553,0
|
|
20241025,094000,16943070,553,553,553,553,369
|
|
20241025,093900,16739013,553,553,553,553,0
|
|
20241025,093800,16739013,553,553,553,553,0
|
|
20241025,093700,16739013,553,550,553,550,14
|
|
20241025,093600,16731274,549,553,553,549,15
|
|
20241025,093500,16722983,549,553,553,549,18
|
|
20241025,093400,16713041,553,553,553,553,28
|
|
20241025,093300,16697557,548,549,554,548,1897
|
|
20241025,093200,15652380,554,550,554,548,297
|
|
20241025,093100,15489140,554,554,554,554,14
|
|
20241025,093000,15481384,554,554,554,554,49
|
|
20241025,092900,15454238,553,554,554,553,1224
|
|
20241025,092800,14777352,554,554,554,554,14
|
|
20241025,092700,14769596,554,554,554,554,14
|
|
20241025,092600,14761840,554,554,554,554,0
|
|
20241025,092500,14761840,554,554,554,554,14
|
|
20241025,092400,14754084,554,554,554,554,14
|
|
20241025,092300,14746328,554,554,554,554,14
|
|
20241025,092200,14738572,553,554,554,553,92
|
|
20241025,092100,14687682,554,554,554,554,14
|
|
20241025,092000,14679926,554,554,554,554,14
|
|
20241025,091900,14672170,553,551,553,551,528
|
|
20241025,091800,14380188,553,551,553,551,22
|
|
20241025,091700,14368024,553,552,553,550,97
|
|
20241025,091600,14314590,552,552,552,551,54
|
|
20241025,091500,14284783,552,552,554,551,1346
|
|
20241025,091400,13541789,554,552,554,552,52
|
|
20241025,091300,13513058,554,554,554,554,14
|
|
20241025,091200,13505302,551,551,554,551,15
|
|
20241025,091100,13496998,554,554,554,554,0
|
|
20241025,091000,13496998,554,554,554,550,16
|
|
20241025,090900,13488138,550,552,554,550,16
|
|
20241025,090800,13479299,548,552,552,548,2014
|
|
20241025,090700,12373103,549,550,552,549,116
|
|
20241025,090600,12309375,552,550,552,550,14
|
|
20241025,090500,12301649,549,551,551,549,1394
|
|
20241025,090400,11534176,553,553,553,553,0
|
|
20241025,090300,11534176,553,552,555,551,31
|
|
20241025,090200,11517015,551,550,555,550,18
|
|
20241025,090100,11507043,550,553,555,550,9048
|
|
20241025,090000,6503493,549,548,553,546,8705
|