679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201600,119874353,778,778,778,778,4296
|
|
20241024,201500,119874353,778,778,778,778,0
|
|
20241024,201400,119874353,778,778,778,778,0
|
|
20241024,201300,119874353,778,778,778,778,0
|
|
20241024,201200,119874353,778,778,778,778,0
|
|
20241024,201100,119874353,778,778,778,778,0
|
|
20241024,201000,119874353,778,778,778,778,0
|
|
20241024,200900,119874353,778,778,778,778,0
|
|
20241024,200800,119874353,778,778,778,778,0
|
|
20241024,200700,119874353,778,778,778,778,0
|
|
20241024,200600,119874353,778,778,778,778,0
|
|
20241024,200500,119874353,778,778,778,778,0
|
|
20241024,200400,119874353,778,778,778,778,0
|
|
20241024,200300,119874353,778,778,778,778,0
|
|
20241024,200200,119874353,778,778,778,778,0
|
|
20241024,200100,119874353,778,778,778,778,0
|
|
20241024,200000,119874353,778,778,778,778,0
|
|
20241024,195900,119874353,778,778,778,778,0
|
|
20241024,195800,119874353,778,778,778,778,0
|
|
20241024,195700,119874353,778,778,778,778,0
|
|
20241024,195600,119874353,778,778,778,778,0
|
|
20241024,195500,119874353,778,778,778,778,0
|
|
20241024,195400,119874353,778,778,778,778,0
|
|
20241024,195300,119874353,778,778,778,778,0
|
|
20241024,195200,119874353,778,778,778,778,0
|
|
20241024,195100,119874353,778,778,778,778,0
|
|
20241024,195000,119874353,778,778,778,778,0
|
|
20241024,194900,119874353,778,778,778,778,0
|
|
20241024,194800,119874353,778,778,778,778,0
|
|
20241024,194700,119874353,778,778,778,778,0
|
|
20241024,194600,119874353,778,778,778,778,4296
|
|
20241024,194500,119874353,778,778,778,778,0
|
|
20241024,194400,119874353,778,778,778,778,0
|
|
20241024,194300,119874353,778,778,778,778,0
|
|
20241024,194200,119874353,778,778,778,778,0
|
|
20241024,194100,119874353,778,778,778,778,0
|
|
20241024,194000,119874353,778,778,778,778,0
|
|
20241024,193900,119874353,778,778,778,778,0
|
|
20241024,193800,119874353,778,778,778,778,0
|
|
20241024,193700,119874353,778,778,778,778,0
|
|
20241024,193600,119874353,778,778,778,778,0
|
|
20241024,193500,119874353,778,778,778,778,0
|
|
20241024,193400,119874353,778,778,778,778,0
|
|
20241024,193300,119874353,778,778,778,778,0
|
|
20241024,193200,119874353,778,778,778,778,0
|
|
20241024,193100,119874353,778,778,778,778,0
|
|
20241024,193000,119874353,778,778,778,778,0
|
|
20241024,192900,119874353,778,778,778,778,0
|
|
20241024,192800,119874353,778,778,778,778,0
|
|
20241024,192700,119874353,778,778,778,778,0
|
|
20241024,192600,119874353,778,778,778,778,0
|
|
20241024,192500,119874353,778,778,778,778,0
|
|
20241024,192400,119874353,778,778,778,778,0
|
|
20241024,192300,119874353,778,778,778,778,0
|
|
20241024,192200,119874353,778,778,778,778,0
|
|
20241024,192100,119874353,778,778,778,778,0
|
|
20241024,192000,119874353,778,778,778,778,0
|
|
20241024,191900,119874353,778,778,778,778,0
|
|
20241024,191800,119874353,778,778,778,778,0
|
|
20241024,191700,119874353,778,778,778,778,0
|
|
20241024,191600,119874353,778,778,778,778,4296
|
|
20241024,191500,119874353,778,778,778,778,0
|
|
20241024,191400,119874353,778,778,778,778,0
|
|
20241024,191300,119874353,778,778,778,778,0
|
|
20241024,191200,119874353,778,778,778,778,0
|
|
20241024,191100,119874353,778,778,778,778,0
|
|
20241024,191000,119874353,778,778,778,778,0
|
|
20241024,190900,119874353,778,778,778,778,0
|
|
20241024,190800,119874353,778,778,778,778,0
|
|
20241024,190700,119874353,778,778,778,778,0
|
|
20241024,190600,119874353,778,778,778,778,0
|
|
20241024,190500,119874353,778,778,778,778,0
|
|
20241024,190400,119874353,778,778,778,778,0
|
|
20241024,190300,119874353,778,778,778,778,0
|
|
20241024,190200,119874353,778,778,778,778,0
|
|
20241024,190100,119874353,778,778,778,778,0
|
|
20241024,190000,119874353,778,778,778,778,0
|
|
20241024,185900,119874353,778,778,778,778,0
|
|
20241024,185800,119874353,778,778,778,778,0
|
|
20241024,185700,119874353,778,778,778,778,0
|
|
20241024,185600,119874353,778,778,778,778,0
|
|
20241024,185500,119874353,778,778,778,778,0
|
|
20241024,185400,119874353,778,778,778,778,0
|
|
20241024,185300,119874353,778,778,778,778,0
|
|
20241024,185200,119874353,778,778,778,778,0
|
|
20241024,185100,119874353,778,778,778,778,0
|
|
20241024,185000,119874353,778,778,778,778,0
|
|
20241024,184900,119874353,778,778,778,778,0
|
|
20241024,184800,119874353,778,778,778,778,0
|
|
20241024,184700,119874353,778,778,778,778,0
|
|
20241024,184600,119874353,778,778,778,778,4296
|
|
20241024,184500,119874353,778,778,778,778,0
|
|
20241024,184400,119874353,778,778,778,778,0
|
|
20241024,184300,119874353,778,778,778,778,0
|
|
20241024,184200,119874353,778,778,778,778,0
|
|
20241024,184100,119874353,778,778,778,778,0
|
|
20241024,184000,119874353,778,778,778,778,0
|
|
20241024,183900,119874353,778,778,778,778,0
|
|
20241024,183800,119874353,778,778,778,778,0
|
|
20241024,183700,119874353,778,778,778,778,0
|
|
20241024,183600,119874353,778,778,778,778,0
|
|
20241024,183500,119874353,778,778,778,778,0
|
|
20241024,183400,119874353,778,778,778,778,0
|
|
20241024,183300,119874353,778,778,778,778,0
|
|
20241024,183200,119874353,778,778,778,778,0
|
|
20241024,183100,119874353,778,778,778,778,0
|
|
20241024,183000,119874353,778,778,778,778,0
|
|
20241024,182900,119874353,778,778,778,778,0
|
|
20241024,182800,119874353,778,778,778,778,0
|
|
20241024,182700,119874353,778,778,778,778,0
|
|
20241024,182600,119874353,778,778,778,778,0
|
|
20241024,182500,119874353,778,778,778,778,0
|
|
20241024,182400,119874353,778,778,778,778,0
|
|
20241024,182300,119874353,778,778,778,778,0
|
|
20241024,182200,119874353,778,778,778,778,0
|
|
20241024,182100,119874353,778,778,778,778,0
|
|
20241024,182000,119874353,778,778,778,778,0
|
|
20241024,181900,119874353,778,778,778,778,0
|
|
20241024,181800,119874353,778,778,778,778,0
|
|
20241024,181700,119874353,778,778,778,778,0
|
|
20241024,181600,119874353,778,778,778,778,4296
|
|
20241024,181500,119874353,778,778,778,778,0
|
|
20241024,181400,119874353,778,778,778,778,0
|
|
20241024,181300,119874353,778,778,778,778,0
|
|
20241024,181200,119874353,778,778,778,778,0
|
|
20241024,181100,119874353,778,778,778,778,0
|
|
20241024,181000,119874353,778,778,778,778,0
|
|
20241024,180900,119874353,778,778,778,778,0
|
|
20241024,180800,119874353,778,778,778,778,0
|
|
20241024,180700,119874353,778,778,778,778,0
|
|
20241024,180600,119874353,778,778,778,778,0
|
|
20241024,180500,119874353,778,778,778,778,0
|
|
20241024,180400,119874353,778,778,778,778,0
|
|
20241024,180300,119874353,778,778,778,778,0
|
|
20241024,180200,119874353,778,778,778,778,0
|
|
20241024,180100,119874353,778,778,778,778,0
|
|
20241024,180000,119874353,778,778,778,778,0
|
|
20241024,175900,119874353,778,778,778,778,0
|
|
20241024,175800,119874353,778,778,778,778,0
|
|
20241024,175700,119874353,778,778,778,778,0
|
|
20241024,175600,119874353,778,778,778,778,0
|
|
20241024,175500,119874353,778,778,778,778,0
|
|
20241024,175400,119874353,778,778,778,778,0
|
|
20241024,175300,119874353,778,778,778,778,0
|
|
20241024,175200,119874353,778,778,778,778,0
|
|
20241024,175100,119874353,778,778,778,778,0
|
|
20241024,175000,119874353,778,778,778,778,0
|
|
20241024,174900,119874353,778,778,778,778,0
|
|
20241024,174800,119874353,778,778,778,778,0
|
|
20241024,174700,119874353,778,778,778,778,0
|
|
20241024,174600,119874353,778,778,778,778,4296
|
|
20241024,174500,119874353,778,778,778,778,0
|
|
20241024,174400,119874353,778,778,778,778,0
|
|
20241024,174300,119874353,778,778,778,778,0
|
|
20241024,174200,119874353,778,778,778,778,0
|
|
20241024,174100,119874353,778,778,778,778,0
|
|
20241024,174000,119874353,778,778,778,778,0
|
|
20241024,173900,119874353,778,778,778,778,0
|
|
20241024,173800,119874353,778,778,778,778,0
|
|
20241024,173700,119874353,778,778,778,778,0
|
|
20241024,173600,119874353,778,778,778,778,0
|
|
20241024,173500,119874353,778,778,778,778,0
|
|
20241024,173400,119874353,778,778,778,778,0
|
|
20241024,173300,119874353,778,778,778,778,0
|
|
20241024,173200,119874353,778,778,778,778,0
|
|
20241024,173100,119874353,778,778,778,778,0
|
|
20241024,173000,119874353,778,778,778,778,0
|
|
20241024,172900,119874353,778,778,778,778,0
|
|
20241024,172800,119874353,778,778,778,778,0
|
|
20241024,172700,119874353,778,778,778,778,0
|
|
20241024,172600,119874353,778,778,778,778,0
|
|
20241024,172500,119874353,778,778,778,778,0
|
|
20241024,172400,119874353,778,778,778,778,0
|
|
20241024,172300,119874353,778,778,778,778,0
|
|
20241024,172200,119874353,778,778,778,778,0
|
|
20241024,172100,119874353,778,778,778,778,0
|
|
20241024,172000,119874353,778,778,778,778,0
|
|
20241024,171900,119874353,778,778,778,778,0
|
|
20241024,171800,119874353,778,778,778,778,0
|
|
20241024,171700,119874353,778,778,778,778,0
|
|
20241024,171600,119874353,778,778,778,778,4296
|
|
20241024,171500,119874353,778,778,778,778,0
|
|
20241024,171400,119874353,778,778,778,778,0
|
|
20241024,171300,119874353,778,778,778,778,0
|
|
20241024,171200,119874353,778,778,778,778,0
|
|
20241024,171100,119874353,778,778,778,778,0
|
|
20241024,171000,119874353,778,778,778,778,0
|
|
20241024,170900,119874353,778,778,778,778,0
|
|
20241024,170800,119874353,778,778,778,778,0
|
|
20241024,170700,119874353,778,778,778,778,0
|
|
20241024,170600,119874353,778,778,778,778,0
|
|
20241024,170500,119874353,778,778,778,778,0
|
|
20241024,170400,119874353,778,778,778,778,0
|
|
20241024,170300,119874353,778,778,778,778,0
|
|
20241024,170200,119874353,778,778,778,778,0
|
|
20241024,170100,119874353,778,778,778,778,0
|
|
20241024,170000,119874353,778,778,778,778,0
|
|
20241024,165900,119874353,778,778,778,778,0
|
|
20241024,165800,119874353,778,778,778,778,0
|
|
20241024,165700,119874353,778,778,778,778,0
|
|
20241024,165600,119874353,778,778,778,778,0
|
|
20241024,165500,119874353,778,778,778,778,0
|
|
20241024,165400,119874353,778,778,778,778,0
|
|
20241024,165300,119874353,778,778,778,778,0
|
|
20241024,165200,119874353,778,778,778,778,0
|
|
20241024,165100,119874353,778,778,778,778,0
|
|
20241024,165000,119874353,778,778,778,778,0
|
|
20241024,164900,119874353,778,778,778,778,0
|
|
20241024,164800,119874353,778,778,778,778,0
|
|
20241024,164700,119874353,778,778,778,778,0
|
|
20241024,164600,119874353,778,778,778,778,4296
|
|
20241024,164500,119874353,778,778,778,778,0
|
|
20241024,164400,119874353,778,778,778,778,0
|
|
20241024,164300,119874353,778,778,778,778,0
|
|
20241024,164200,119874353,778,778,778,778,0
|
|
20241024,164100,119874353,778,778,778,778,0
|
|
20241024,164000,119874353,778,778,778,778,0
|
|
20241024,163900,119874353,778,778,778,778,0
|
|
20241024,163800,119874353,778,778,778,778,0
|
|
20241024,163700,119874353,778,778,778,778,0
|
|
20241024,163600,119874353,778,778,778,778,0
|
|
20241024,163500,119874353,778,778,778,778,0
|
|
20241024,163400,119874353,778,778,778,778,0
|
|
20241024,163300,119874353,778,778,778,778,0
|
|
20241024,163200,119874353,778,778,778,778,0
|
|
20241024,163100,119874353,778,778,778,778,0
|
|
20241024,163000,119874353,778,778,778,778,0
|
|
20241024,162900,119874353,778,778,778,778,0
|
|
20241024,162800,119874353,778,778,778,778,0
|
|
20241024,162700,119874353,778,778,778,778,0
|
|
20241024,162600,119874353,778,778,778,778,0
|
|
20241024,162500,119874353,778,778,778,778,0
|
|
20241024,162400,119874353,778,778,778,778,0
|
|
20241024,162300,119874353,778,778,778,778,0
|
|
20241024,162200,119874353,778,778,778,778,0
|
|
20241024,162100,119874353,778,778,778,778,0
|
|
20241024,162000,119874353,778,778,778,778,0
|
|
20241024,161900,119874353,778,778,778,778,0
|
|
20241024,161800,119874353,778,778,778,778,0
|
|
20241024,161700,119874353,778,778,778,778,0
|
|
20241024,161600,119874353,778,778,778,778,4296
|
|
20241024,161500,119874353,778,778,778,778,0
|
|
20241024,161400,119874353,778,778,778,778,0
|
|
20241024,161300,119874353,778,778,778,778,0
|
|
20241024,161200,119874353,778,778,778,778,0
|
|
20241024,161100,119874353,778,778,778,778,0
|
|
20241024,161000,119874353,778,778,778,778,0
|
|
20241024,160900,119874353,778,778,778,778,0
|
|
20241024,160800,119874353,778,778,778,778,0
|
|
20241024,160700,119874353,778,778,778,778,0
|
|
20241024,160600,119874353,778,778,778,778,0
|
|
20241024,160500,119874353,778,778,778,778,0
|
|
20241024,160400,119874353,778,778,778,778,0
|
|
20241024,160300,119874353,778,778,778,778,0
|
|
20241024,160200,119874353,778,778,778,778,0
|
|
20241024,160100,119874353,778,778,778,778,0
|
|
20241024,160000,119874353,778,778,778,778,0
|
|
20241024,155900,119874353,778,778,778,778,0
|
|
20241024,155800,119874353,778,778,778,778,0
|
|
20241024,155700,119874353,778,778,778,778,0
|
|
20241024,155600,119874353,778,778,778,778,0
|
|
20241024,155500,119874353,778,778,778,778,0
|
|
20241024,155400,119874353,778,778,778,778,0
|
|
20241024,155300,119874353,778,778,778,778,0
|
|
20241024,155200,119874353,778,778,778,778,0
|
|
20241024,155100,119874353,778,778,778,778,0
|
|
20241024,155000,119874353,778,778,778,778,0
|
|
20241024,154900,119874353,778,778,778,778,0
|
|
20241024,154800,119874353,778,778,778,778,0
|
|
20241024,154700,119874353,778,778,778,778,0
|
|
20241024,154600,119874353,778,778,778,778,4296
|
|
20241024,154500,119874353,778,778,778,778,0
|
|
20241024,154400,119874353,778,778,778,778,0
|
|
20241024,154300,119874353,778,778,778,778,0
|
|
20241024,154200,119874353,778,778,778,778,0
|
|
20241024,154100,119874353,778,778,778,778,0
|
|
20241024,154000,119874353,778,778,778,778,0
|
|
20241024,153900,119874353,778,778,778,778,0
|
|
20241024,153800,119874353,778,778,778,778,0
|
|
20241024,153700,119874353,778,778,778,778,0
|
|
20241024,153600,119874353,778,778,778,778,0
|
|
20241024,153500,119874353,778,778,778,778,0
|
|
20241024,153400,119874353,778,778,778,778,0
|
|
20241024,153300,119874353,778,778,778,778,0
|
|
20241024,153200,119874353,778,778,778,778,0
|
|
20241024,153100,119874353,778,778,778,778,0
|
|
20241024,153000,119874353,778,778,778,778,4296
|
|
20241024,152900,116532065,776,776,776,776,0
|
|
20241024,152800,116532065,776,776,776,776,0
|
|
20241024,152700,116532065,776,776,776,776,0
|
|
20241024,152600,116532065,776,776,776,776,0
|
|
20241024,152500,116532065,776,776,776,776,0
|
|
20241024,152400,116532065,776,776,776,776,0
|
|
20241024,152300,116532065,776,776,776,776,0
|
|
20241024,152200,116532065,776,776,776,776,0
|
|
20241024,152100,116532065,776,776,776,776,0
|
|
20241024,152000,116532065,776,776,776,776,0
|
|
20241024,151900,116532065,776,776,776,776,0
|
|
20241024,151800,116532065,776,776,776,776,0
|
|
20241024,151700,116532065,776,776,776,776,0
|
|
20241024,151600,116532065,776,776,776,776,0
|
|
20241024,151500,116532065,776,775,776,775,6467
|
|
20241024,151400,111513689,773,773,773,773,8
|
|
20241024,151300,111507505,776,776,776,776,1
|
|
20241024,151200,111506729,777,777,777,777,1
|
|
20241024,151100,111505952,775,775,775,775,0
|
|
20241024,151000,111505952,775,775,775,775,3402
|
|
20241024,150900,108869402,773,773,773,773,40
|
|
20241024,150800,108838482,778,778,778,778,0
|
|
20241024,150700,108838482,778,778,778,778,20
|
|
20241024,150600,108822922,778,777,778,773,1613
|
|
20241024,150500,107569621,777,774,777,774,74
|
|
20241024,150400,107512243,779,779,779,779,0
|
|
20241024,150300,107512243,779,776,779,776,1606
|
|
20241024,150200,106265978,776,773,776,773,252
|
|
20241024,150100,106071173,774,774,774,774,258
|
|
20241024,150000,105871481,773,777,777,773,1179
|
|
20241024,145900,104959602,778,778,778,778,0
|
|
20241024,145800,104959602,778,778,778,778,0
|
|
20241024,145700,104959602,778,778,778,778,0
|
|
20241024,145600,104959602,778,774,778,774,27
|
|
20241024,145500,104938624,776,774,776,774,209
|
|
20241024,145400,104776836,774,774,774,774,0
|
|
20241024,145300,104776836,774,773,774,773,289
|
|
20241024,145200,104553436,772,773,773,772,13
|
|
20241024,145100,104543399,771,773,773,771,98
|
|
20241024,145000,104467687,771,771,771,771,8
|
|
20241024,144900,104461519,773,773,773,773,3
|
|
20241024,144800,104459200,773,771,773,771,30
|
|
20241024,144700,104436034,770,769,770,769,593
|
|
20241024,144600,103979436,770,770,770,770,0
|
|
20241024,144500,103979436,770,770,770,770,0
|
|
20241024,144400,103979436,770,770,770,770,0
|
|
20241024,144300,103979436,770,770,770,770,0
|
|
20241024,144200,103979436,770,770,770,770,0
|
|
20241024,144100,103979436,770,771,773,770,35
|
|
20241024,144000,103952451,772,772,772,772,0
|
|
20241024,143900,103952451,772,772,772,772,0
|
|
20241024,143800,103952451,772,772,772,772,0
|
|
20241024,143700,103952451,772,772,772,772,0
|
|
20241024,143600,103952451,772,772,772,772,0
|
|
20241024,143500,103952451,772,772,772,772,0
|
|
20241024,143400,103952451,772,772,772,772,0
|
|
20241024,143300,103952451,772,772,772,772,0
|
|
20241024,143200,103952451,772,772,772,772,0
|
|
20241024,143100,103952451,772,772,772,772,100
|
|
20241024,143000,103875251,773,773,773,773,70
|
|
20241024,142900,103821141,771,771,771,771,0
|
|
20241024,142800,103821141,771,771,771,771,0
|
|
20241024,142700,103821141,771,771,771,771,0
|
|
20241024,142600,103821141,771,770,771,770,198
|
|
20241024,142500,103668495,771,771,771,771,11
|
|
20241024,142400,103660014,766,769,769,766,3632
|
|
20241024,142300,100875137,771,771,771,771,0
|
|
20241024,142200,100875137,771,770,771,770,13
|
|
20241024,142100,100865126,770,770,770,770,1
|
|
20241024,142000,100864356,771,771,771,771,0
|
|
20241024,141900,100864356,771,771,771,771,1
|
|
20241024,141800,100863585,771,771,771,771,1
|
|
20241024,141700,100862814,771,770,771,770,20
|
|
20241024,141600,100847403,770,771,771,770,14
|
|
20241024,141500,100836613,771,771,771,771,0
|
|
20241024,141400,100836613,771,771,771,771,2
|
|
20241024,141300,100835071,770,770,770,770,13
|
|
20241024,141200,100825061,771,771,771,771,0
|
|
20241024,141100,100825061,771,771,771,771,0
|
|
20241024,141000,100825061,771,771,771,771,1
|
|
20241024,140900,100824290,770,770,770,770,13
|
|
20241024,140800,100814280,771,771,771,771,0
|
|
20241024,140700,100814280,771,771,771,771,0
|
|
20241024,140600,100814280,771,771,771,771,0
|
|
20241024,140500,100814280,771,767,771,767,137
|
|
20241024,140400,100709197,770,770,770,770,25
|
|
20241024,140300,100689947,767,767,767,767,68
|
|
20241024,140200,100637791,768,768,768,768,0
|
|
20241024,140100,100637791,768,768,768,768,0
|
|
20241024,140000,100637791,768,768,768,768,0
|
|
20241024,135900,100637791,768,769,769,768,40
|
|
20241024,135800,100607070,771,771,771,771,4
|
|
20241024,135700,100603986,771,768,771,767,145
|
|
20241024,135600,100492635,767,768,771,767,1614
|
|
20241024,135500,99253857,768,768,768,768,9
|
|
20241024,135400,99246945,768,768,768,768,0
|
|
20241024,135300,99246945,768,768,768,768,0
|
|
20241024,135200,99246945,768,768,768,768,1
|
|
20241024,135100,99246177,767,767,767,767,12
|
|
20241024,135000,99236973,768,768,768,768,0
|
|
20241024,134900,99236973,768,768,768,768,0
|
|
20241024,134800,99236973,768,768,768,768,0
|
|
20241024,134700,99236973,768,767,768,767,72
|
|
20241024,134600,99181727,767,768,768,767,13
|
|
20241024,134500,99171755,767,767,767,767,0
|
|
20241024,134400,99171755,767,767,767,767,0
|
|
20241024,134300,99171755,767,767,767,767,0
|
|
20241024,134200,99171755,767,767,767,767,0
|
|
20241024,134100,99171755,767,767,767,767,12
|
|
20241024,134000,99162551,768,768,768,768,0
|
|
20241024,133900,99162551,768,768,768,768,0
|
|
20241024,133800,99162551,768,767,768,767,10
|
|
20241024,133700,99154876,767,767,767,767,7
|
|
20241024,133600,99149507,767,767,767,767,0
|
|
20241024,133500,99149507,767,767,767,767,76
|
|
20241024,133400,99091215,768,768,768,768,0
|
|
20241024,133300,99091215,768,768,768,768,100
|
|
20241024,133200,99014415,768,768,768,766,3365
|
|
20241024,133100,96435421,768,768,768,768,0
|
|
20241024,133000,96435421,768,768,768,768,0
|
|
20241024,132900,96435421,768,768,768,768,10
|
|
20241024,132800,96427741,768,768,768,768,0
|
|
20241024,132700,96427741,768,767,768,767,1309
|
|
20241024,132600,95423561,768,768,768,768,0
|
|
20241024,132500,95423561,768,768,768,768,1
|
|
20241024,132400,95422793,767,767,767,767,0
|
|
20241024,132300,95422793,767,767,767,767,0
|
|
20241024,132200,95422793,767,767,767,767,0
|
|
20241024,132100,95422793,767,767,767,767,0
|
|
20241024,132000,95422793,767,767,767,767,138
|
|
20241024,131900,95316947,768,768,768,768,0
|
|
20241024,131800,95316947,768,769,769,768,512
|
|
20241024,131700,94923723,769,769,769,769,0
|
|
20241024,131600,94923723,769,769,769,769,0
|
|
20241024,131500,94923723,769,770,770,769,1477
|
|
20241024,131400,93786620,771,771,771,771,0
|
|
20241024,131300,93786620,771,771,771,771,0
|
|
20241024,131200,93786620,771,771,771,771,0
|
|
20241024,131100,93786620,771,771,771,771,0
|
|
20241024,131000,93786620,771,771,771,771,0
|
|
20241024,130900,93786620,771,771,771,771,0
|
|
20241024,130800,93786620,771,771,771,771,0
|
|
20241024,130700,93786620,771,771,771,771,0
|
|
20241024,130600,93786620,771,770,771,767,2001
|
|
20241024,130500,92249499,770,770,770,770,0
|
|
20241024,130400,92249499,770,770,770,770,0
|
|
20241024,130300,92249499,770,770,770,770,25
|
|
20241024,130200,92230249,771,771,771,771,0
|
|
20241024,130100,92230249,771,771,771,771,0
|
|
20241024,130000,92230249,771,771,771,771,0
|
|
20241024,125900,92230249,771,771,771,771,0
|
|
20241024,125800,92230249,771,771,771,771,0
|
|
20241024,125700,92230249,771,771,771,771,0
|
|
20241024,125600,92230249,771,771,771,771,0
|
|
20241024,125500,92230249,771,771,771,771,10
|
|
20241024,125400,92222539,771,771,771,771,2
|
|
20241024,125300,92220997,770,770,770,770,32
|
|
20241024,125200,92196357,770,770,770,770,0
|
|
20241024,125100,92196357,770,772,772,768,454
|
|
20241024,125000,91846759,772,772,772,772,0
|
|
20241024,124900,91846759,772,772,772,772,0
|
|
20241024,124800,91846759,772,772,772,772,0
|
|
20241024,124700,91846759,772,772,772,772,0
|
|
20241024,124600,91846759,772,772,772,772,12
|
|
20241024,124500,91837495,773,773,773,773,0
|
|
20241024,124400,91837495,773,773,773,773,1523
|
|
20241024,124300,90660216,772,772,772,772,0
|
|
20241024,124200,90660216,772,772,772,772,0
|
|
20241024,124100,90660216,772,772,772,772,12
|
|
20241024,124000,90650952,772,772,772,772,0
|
|
20241024,123900,90650952,772,772,772,772,0
|
|
20241024,123800,90650952,772,772,772,772,12
|
|
20241024,123700,90641688,772,772,772,772,0
|
|
20241024,123600,90641688,772,772,772,772,0
|
|
20241024,123500,90641688,772,772,772,772,0
|
|
20241024,123400,90641688,772,772,772,772,0
|
|
20241024,123300,90641688,772,772,772,772,0
|
|
20241024,123200,90641688,772,772,772,772,12
|
|
20241024,123100,90632424,773,773,773,773,0
|
|
20241024,123000,90632424,773,773,773,773,0
|
|
20241024,122900,90632424,773,773,773,773,0
|
|
20241024,122800,90632424,773,773,773,773,0
|
|
20241024,122700,90632424,773,773,773,773,1
|
|
20241024,122600,90631651,772,771,772,771,42
|
|
20241024,122500,90599239,772,772,772,772,1
|
|
20241024,122400,90598467,772,772,772,772,0
|
|
20241024,122300,90598467,772,772,772,772,1
|
|
20241024,122200,90597695,771,772,772,771,112
|
|
20241024,122100,90511341,772,772,772,772,0
|
|
20241024,122000,90511341,772,772,772,772,1
|
|
20241024,121900,90510569,772,772,772,772,65
|
|
20241024,121800,90460389,772,772,772,772,0
|
|
20241024,121700,90460389,772,772,772,772,12
|
|
20241024,121600,90451125,772,772,772,772,28
|
|
20241024,121500,90429509,772,772,772,772,311
|
|
20241024,121400,90189417,772,771,772,771,14
|
|
20241024,121300,90178622,772,772,772,772,1
|
|
20241024,121200,90177850,773,773,773,773,25
|
|
20241024,121100,90158525,773,773,773,773,4
|
|
20241024,121000,90155433,774,774,774,774,0
|
|
20241024,120900,90155433,774,774,774,774,0
|
|
20241024,120800,90155433,774,774,774,774,0
|
|
20241024,120700,90155433,774,774,774,774,1281
|
|
20241024,120600,89163939,774,773,774,773,1376
|
|
20241024,120500,88100143,773,773,773,773,0
|
|
20241024,120400,88100143,773,773,773,773,0
|
|
20241024,120300,88100143,773,773,773,773,0
|
|
20241024,120200,88100143,773,773,773,773,0
|
|
20241024,120100,88100143,773,773,773,773,0
|
|
20241024,120000,88100143,773,773,773,773,1
|
|
20241024,115900,88099370,769,769,769,769,0
|
|
20241024,115800,88099370,769,769,769,769,0
|
|
20241024,115700,88099370,769,770,770,769,100
|
|
20241024,115600,88022424,773,773,773,773,0
|
|
20241024,115500,88022424,773,773,773,773,0
|
|
20241024,115400,88022424,773,773,773,773,5
|
|
20241024,115300,88018559,773,773,773,773,1
|
|
20241024,115200,88017786,772,773,773,772,1012
|
|
20241024,115100,87235522,773,773,773,773,0
|
|
20241024,115000,87235522,773,770,773,770,401
|
|
20241024,114900,86926749,773,773,773,773,1
|
|
20241024,114800,86925976,774,770,774,770,175
|
|
20241024,114700,86791134,772,772,772,772,667
|
|
20241024,114600,86276210,772,774,774,772,643
|
|
20241024,114500,85779590,773,773,773,773,780
|
|
20241024,114400,85176650,773,773,773,773,1
|
|
20241024,114300,85175877,772,772,772,772,24
|
|
20241024,114200,85157349,773,773,773,773,0
|
|
20241024,114100,85157349,773,773,773,773,1
|
|
20241024,114000,85156576,773,773,773,773,0
|
|
20241024,113900,85156576,773,773,773,773,0
|
|
20241024,113800,85156576,773,773,773,773,0
|
|
20241024,113700,85156576,773,773,773,773,0
|
|
20241024,113600,85156576,773,773,773,773,0
|
|
20241024,113500,85156576,773,773,773,773,100
|
|
20241024,113400,85079276,770,770,770,770,12
|
|
20241024,113300,85070036,771,771,771,771,0
|
|
20241024,113200,85070036,771,771,771,771,0
|
|
20241024,113100,85070036,771,771,771,771,0
|
|
20241024,113000,85070036,771,770,771,770,70
|
|
20241024,112900,85016074,772,772,772,772,0
|
|
20241024,112800,85016074,772,766,772,766,3
|
|
20241024,112700,85013770,766,774,774,765,24028
|
|
20241024,112600,66558315,774,774,774,774,0
|
|
20241024,112500,66558315,774,774,774,774,0
|
|
20241024,112400,66558315,774,774,774,774,0
|
|
20241024,112300,66558315,774,774,774,774,0
|
|
20241024,112200,66558315,774,774,774,774,0
|
|
20241024,112100,66558315,774,774,774,774,0
|
|
20241024,112000,66558315,774,774,774,774,0
|
|
20241024,111900,66558315,774,774,774,774,13
|
|
20241024,111800,66548253,774,774,774,774,0
|
|
20241024,111700,66548253,774,774,774,774,0
|
|
20241024,111600,66548253,774,774,774,774,0
|
|
20241024,111500,66548253,774,774,774,774,85
|
|
20241024,111400,66482463,775,775,775,775,0
|
|
20241024,111300,66482463,775,775,775,775,0
|
|
20241024,111200,66482463,775,775,775,775,177
|
|
20241024,111100,66345288,775,775,775,775,13
|
|
20241024,111000,66335213,773,773,773,773,1350
|
|
20241024,110900,65291663,777,777,777,777,0
|
|
20241024,110800,65291663,777,777,777,777,0
|
|
20241024,110700,65291663,777,775,777,773,855
|
|
20241024,110600,64630623,777,777,777,777,0
|
|
20241024,110500,64630623,777,777,777,777,0
|
|
20241024,110400,64630623,777,777,777,777,0
|
|
20241024,110300,64630623,777,777,777,777,0
|
|
20241024,110200,64630623,777,777,777,777,10
|
|
20241024,110100,64622853,777,777,777,777,2
|
|
20241024,110000,64621299,777,777,777,777,0
|
|
20241024,105900,64621299,777,777,777,777,0
|
|
20241024,105800,64621299,777,777,777,777,1
|
|
20241024,105700,64620522,777,777,777,777,0
|
|
20241024,105600,64620522,777,777,777,777,88
|
|
20241024,105500,64552146,776,776,776,776,0
|
|
20241024,105400,64552146,776,776,776,776,12
|
|
20241024,105300,64542834,778,778,778,778,0
|
|
20241024,105200,64542834,778,778,778,778,12
|
|
20241024,105100,64533498,778,778,778,778,1
|
|
20241024,105000,64532720,778,778,778,778,0
|
|
20241024,104900,64532720,778,778,778,778,0
|
|
20241024,104800,64532720,778,778,778,778,0
|
|
20241024,104700,64532720,778,778,778,778,1
|
|
20241024,104600,64531942,776,776,776,776,170
|
|
20241024,104500,64400022,776,776,776,776,1565
|
|
20241024,104400,63185582,776,776,776,776,25
|
|
20241024,104300,63166182,776,776,776,776,0
|
|
20241024,104200,63166182,776,776,776,776,0
|
|
20241024,104100,63166182,776,776,776,776,0
|
|
20241024,104000,63166182,776,776,776,776,877
|
|
20241024,103900,62485630,776,776,776,776,0
|
|
20241024,103800,62485630,776,776,776,776,1100
|
|
20241024,103700,61632030,780,776,780,776,801
|
|
20241024,103600,61010450,780,780,780,780,0
|
|
20241024,103500,61010450,780,780,780,780,0
|
|
20241024,103400,61010450,780,779,780,779,336
|
|
20241024,103300,60748382,780,780,780,780,0
|
|
20241024,103200,60748382,780,780,780,780,0
|
|
20241024,103100,60748382,780,780,780,780,0
|
|
20241024,103000,60748382,780,779,780,776,224
|
|
20241024,102900,60573880,779,779,779,779,48
|
|
20241024,102800,60536488,779,779,779,779,1
|
|
20241024,102700,60535709,780,780,780,780,107
|
|
20241024,102600,60452249,776,776,776,776,100
|
|
20241024,102500,60374649,776,776,776,776,0
|
|
20241024,102400,60374649,776,776,776,776,0
|
|
20241024,102300,60374649,776,776,776,776,0
|
|
20241024,102200,60374649,776,776,776,776,100
|
|
20241024,102100,60297049,776,776,776,776,0
|
|
20241024,102000,60297049,776,776,776,776,44
|
|
20241024,101900,60262905,782,777,782,776,34
|
|
20241024,101800,60236466,776,776,776,776,70
|
|
20241024,101700,60182146,782,781,782,780,183
|
|
20241024,101600,60039339,780,780,780,780,0
|
|
20241024,101500,60039339,780,780,780,780,2000
|
|
20241024,101400,58479339,782,782,782,782,25
|
|
20241024,101300,58459789,780,780,781,780,342
|
|
20241024,101200,58193016,780,780,780,780,1800
|
|
20241024,101100,56789016,780,780,780,780,13
|
|
20241024,101000,56778876,780,780,780,780,0
|
|
20241024,100900,56778876,780,780,780,780,1000
|
|
20241024,100800,55998876,780,780,780,780,0
|
|
20241024,100700,55998876,780,780,780,780,1725
|
|
20241024,100600,54653376,780,780,780,780,103
|
|
20241024,100500,54573036,780,780,780,780,1302
|
|
20241024,100400,53557476,776,779,780,776,1520
|
|
20241024,100300,52376378,780,780,780,780,1
|
|
20241024,100200,52375598,778,779,779,778,1302
|
|
20241024,100100,51362629,780,780,780,780,5
|
|
20241024,100000,51358729,780,780,780,780,3
|
|
20241024,095900,51356389,778,778,778,778,0
|
|
20241024,095800,51356389,778,778,778,778,1500
|
|
20241024,095700,50189389,780,778,780,778,62
|
|
20241024,095600,50141101,778,778,778,778,0
|
|
20241024,095500,50141101,778,778,778,778,1650
|
|
20241024,095400,48857401,778,778,778,778,166
|
|
20241024,095300,48728253,778,778,778,778,20
|
|
20241024,095200,48712693,778,778,778,778,1114
|
|
20241024,095100,47846001,779,782,782,779,3004
|
|
20241024,095000,45505882,782,782,782,782,0
|
|
20241024,094900,45505882,782,782,782,782,87
|
|
20241024,094800,45437848,783,783,783,783,0
|
|
20241024,094700,45437848,783,783,783,783,0
|
|
20241024,094600,45437848,783,783,783,783,0
|
|
20241024,094500,45437848,783,783,783,783,0
|
|
20241024,094400,45437848,783,783,783,783,0
|
|
20241024,094300,45437848,783,783,783,783,10
|
|
20241024,094200,45430018,779,779,779,779,2000
|
|
20241024,094100,43872018,783,782,783,782,13
|
|
20241024,094000,43861841,778,778,778,778,0
|
|
20241024,093900,43861841,778,778,778,778,38
|
|
20241024,093800,43832277,783,783,783,783,1
|
|
20241024,093700,43831494,778,778,778,778,0
|
|
20241024,093600,43831494,778,780,783,778,2973
|
|
20241024,093500,41518421,782,782,782,782,11
|
|
20241024,093400,41509819,782,782,782,782,0
|
|
20241024,093300,41509819,782,782,782,782,1
|
|
20241024,093200,41509037,780,780,780,780,63
|
|
20241024,093100,41459897,778,778,778,778,0
|
|
20241024,093000,41459897,778,778,778,778,0
|
|
20241024,092900,41459897,778,780,780,778,2000
|
|
20241024,092800,39901797,784,784,784,784,1
|
|
20241024,092700,39901013,779,779,779,779,1402
|
|
20241024,092600,38808855,780,780,780,780,2547
|
|
20241024,092500,36822195,780,780,780,780,0
|
|
20241024,092400,36822195,780,781,781,780,2000
|
|
20241024,092300,35261939,781,781,781,781,5374
|
|
20241024,092200,31064845,781,784,784,781,2501
|
|
20241024,092100,29104064,784,784,784,784,3150
|
|
20241024,092000,26634464,784,781,784,780,6011
|
|
20241024,091900,21939880,784,784,784,784,0
|
|
20241024,091800,21939880,784,784,784,784,87
|
|
20241024,091700,21871672,784,784,784,784,1
|
|
20241024,091600,21870888,781,781,781,781,6000
|
|
20241024,091500,17184888,782,782,782,782,0
|
|
20241024,091400,17184888,782,782,782,782,0
|
|
20241024,091300,17184888,782,782,782,782,0
|
|
20241024,091200,17184888,782,782,782,782,1003
|
|
20241024,091100,16400542,787,787,787,787,1239
|
|
20241024,091000,15425449,787,786,787,786,515
|
|
20241024,090900,15020658,786,786,786,786,191
|
|
20241024,090800,14870532,786,786,786,786,1
|
|
20241024,090700,14869746,785,786,786,785,310
|
|
20241024,090600,14626386,786,786,786,786,0
|
|
20241024,090500,14626386,786,785,786,780,4748
|
|
20241024,090400,10918777,780,780,780,780,1000
|
|
20241024,090300,10138777,785,785,785,785,4380
|
|
20241024,090200,6700477,785,783,785,783,1700
|
|
20241024,090100,5366777,785,785,785,785,2001
|
|
20241024,090000,3795992,780,785,785,780,4849
|