631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192800,29368346,585,585,585,585,660
|
|
20241029,192700,29368346,585,585,585,585,0
|
|
20241029,192600,29368346,585,585,585,585,0
|
|
20241029,192500,29368346,585,585,585,585,0
|
|
20241029,192400,29368346,585,585,585,585,0
|
|
20241029,192300,29368346,585,585,585,585,0
|
|
20241029,192200,29368346,585,585,585,585,0
|
|
20241029,192100,29368346,585,585,585,585,0
|
|
20241029,192000,29368346,585,585,585,585,0
|
|
20241029,191900,29368346,585,585,585,585,0
|
|
20241029,191800,29368346,585,585,585,585,0
|
|
20241029,191700,29368346,585,585,585,585,0
|
|
20241029,191600,29368346,585,585,585,585,0
|
|
20241029,191500,29368346,585,585,585,585,0
|
|
20241029,191400,29368346,585,585,585,585,0
|
|
20241029,191300,29368346,585,585,585,585,0
|
|
20241029,191200,29368346,585,585,585,585,0
|
|
20241029,191100,29368346,585,585,585,585,0
|
|
20241029,191000,29368346,585,585,585,585,0
|
|
20241029,190900,29368346,585,585,585,585,0
|
|
20241029,190800,29368346,585,585,585,585,0
|
|
20241029,190700,29368346,585,585,585,585,0
|
|
20241029,190600,29368346,585,585,585,585,0
|
|
20241029,190500,29368346,585,585,585,585,0
|
|
20241029,190400,29368346,585,585,585,585,0
|
|
20241029,190300,29368346,585,585,585,585,0
|
|
20241029,190200,29368346,585,585,585,585,0
|
|
20241029,190100,29368346,585,585,585,585,0
|
|
20241029,190000,29368346,585,585,585,585,0
|
|
20241029,185900,29368346,585,585,585,585,0
|
|
20241029,185800,29368346,585,585,585,585,660
|
|
20241029,185700,29368346,585,585,585,585,0
|
|
20241029,185600,29368346,585,585,585,585,0
|
|
20241029,185500,29368346,585,585,585,585,0
|
|
20241029,185400,29368346,585,585,585,585,0
|
|
20241029,185300,29368346,585,585,585,585,0
|
|
20241029,185200,29368346,585,585,585,585,0
|
|
20241029,185100,29368346,585,585,585,585,0
|
|
20241029,185000,29368346,585,585,585,585,0
|
|
20241029,184900,29368346,585,585,585,585,0
|
|
20241029,184800,29368346,585,585,585,585,0
|
|
20241029,184700,29368346,585,585,585,585,0
|
|
20241029,184600,29368346,585,585,585,585,0
|
|
20241029,184500,29368346,585,585,585,585,0
|
|
20241029,184400,29368346,585,585,585,585,0
|
|
20241029,184300,29368346,585,585,585,585,0
|
|
20241029,184200,29368346,585,585,585,585,0
|
|
20241029,184100,29368346,585,585,585,585,0
|
|
20241029,184000,29368346,585,585,585,585,0
|
|
20241029,183900,29368346,585,585,585,585,0
|
|
20241029,183800,29368346,585,585,585,585,0
|
|
20241029,183700,29368346,585,585,585,585,0
|
|
20241029,183600,29368346,585,585,585,585,0
|
|
20241029,183500,29368346,585,585,585,585,0
|
|
20241029,183400,29368346,585,585,585,585,0
|
|
20241029,183300,29368346,585,585,585,585,0
|
|
20241029,183200,29368346,585,585,585,585,0
|
|
20241029,183100,29368346,585,585,585,585,0
|
|
20241029,183000,29368346,585,585,585,585,0
|
|
20241029,182900,29368346,585,585,585,585,0
|
|
20241029,182800,29368346,585,585,585,585,660
|
|
20241029,182700,29368346,585,585,585,585,0
|
|
20241029,182600,29368346,585,585,585,585,0
|
|
20241029,182500,29368346,585,585,585,585,0
|
|
20241029,182400,29368346,585,585,585,585,0
|
|
20241029,182300,29368346,585,585,585,585,0
|
|
20241029,182200,29368346,585,585,585,585,0
|
|
20241029,182100,29368346,585,585,585,585,0
|
|
20241029,182000,29368346,585,585,585,585,0
|
|
20241029,181900,29368346,585,585,585,585,0
|
|
20241029,181800,29368346,585,585,585,585,0
|
|
20241029,181700,29368346,585,585,585,585,0
|
|
20241029,181600,29368346,585,585,585,585,0
|
|
20241029,181500,29368346,585,585,585,585,0
|
|
20241029,181400,29368346,585,585,585,585,0
|
|
20241029,181300,29368346,585,585,585,585,0
|
|
20241029,181200,29368346,585,585,585,585,0
|
|
20241029,181100,29368346,585,585,585,585,0
|
|
20241029,181000,29368346,585,585,585,585,0
|
|
20241029,180900,29368346,585,585,585,585,0
|
|
20241029,180800,29368346,585,585,585,585,0
|
|
20241029,180700,29368346,585,585,585,585,0
|
|
20241029,180600,29368346,585,585,585,585,0
|
|
20241029,180500,29368346,585,585,585,585,0
|
|
20241029,180400,29368346,585,585,585,585,0
|
|
20241029,180300,29368346,585,585,585,585,0
|
|
20241029,180200,29368346,585,585,585,585,0
|
|
20241029,180100,29368346,585,585,585,585,0
|
|
20241029,180000,29368346,585,585,585,585,0
|
|
20241029,175900,29368346,585,585,585,585,0
|
|
20241029,175800,29368346,585,585,585,585,660
|
|
20241029,175700,29368346,585,585,585,585,0
|
|
20241029,175600,29368346,585,585,585,585,0
|
|
20241029,175500,29368346,585,585,585,585,0
|
|
20241029,175400,29368346,585,585,585,585,0
|
|
20241029,175300,29368346,585,585,585,585,0
|
|
20241029,175200,29368346,585,585,585,585,0
|
|
20241029,175100,29368346,585,585,585,585,0
|
|
20241029,175000,29368346,585,585,585,585,0
|
|
20241029,174900,29368346,585,585,585,585,0
|
|
20241029,174800,29368346,585,585,585,585,0
|
|
20241029,174700,29368346,585,585,585,585,0
|
|
20241029,174600,29368346,585,585,585,585,0
|
|
20241029,174500,29368346,585,585,585,585,0
|
|
20241029,174400,29368346,585,585,585,585,0
|
|
20241029,174300,29368346,585,585,585,585,0
|
|
20241029,174200,29368346,585,585,585,585,0
|
|
20241029,174100,29368346,585,585,585,585,0
|
|
20241029,174000,29368346,585,585,585,585,0
|
|
20241029,173900,29368346,585,585,585,585,0
|
|
20241029,173800,29368346,585,585,585,585,0
|
|
20241029,173700,29368346,585,585,585,585,0
|
|
20241029,173600,29368346,585,585,585,585,0
|
|
20241029,173500,29368346,585,585,585,585,0
|
|
20241029,173400,29368346,585,585,585,585,0
|
|
20241029,173300,29368346,585,585,585,585,0
|
|
20241029,173200,29368346,585,585,585,585,0
|
|
20241029,173100,29368346,585,585,585,585,0
|
|
20241029,173000,29368346,585,585,585,585,0
|
|
20241029,172900,29368346,585,585,585,585,0
|
|
20241029,172800,29368346,585,585,585,585,660
|
|
20241029,172700,29368346,585,585,585,585,0
|
|
20241029,172600,29368346,585,585,585,585,0
|
|
20241029,172500,29368346,585,585,585,585,0
|
|
20241029,172400,29368346,585,585,585,585,0
|
|
20241029,172300,29368346,585,585,585,585,0
|
|
20241029,172200,29368346,585,585,585,585,0
|
|
20241029,172100,29368346,585,585,585,585,0
|
|
20241029,172000,29368346,585,585,585,585,0
|
|
20241029,171900,29368346,585,585,585,585,0
|
|
20241029,171800,29368346,585,585,585,585,0
|
|
20241029,171700,29368346,585,585,585,585,0
|
|
20241029,171600,29368346,585,585,585,585,0
|
|
20241029,171500,29368346,585,585,585,585,0
|
|
20241029,171400,29368346,585,585,585,585,0
|
|
20241029,171300,29368346,585,585,585,585,0
|
|
20241029,171200,29368346,585,585,585,585,0
|
|
20241029,171100,29368346,585,585,585,585,0
|
|
20241029,171000,29368346,585,585,585,585,0
|
|
20241029,170900,29368346,585,585,585,585,0
|
|
20241029,170800,29368346,585,585,585,585,0
|
|
20241029,170700,29368346,585,585,585,585,0
|
|
20241029,170600,29368346,585,585,585,585,0
|
|
20241029,170500,29368346,585,585,585,585,0
|
|
20241029,170400,29368346,585,585,585,585,0
|
|
20241029,170300,29368346,585,585,585,585,0
|
|
20241029,170200,29368346,585,585,585,585,0
|
|
20241029,170100,29368346,585,585,585,585,0
|
|
20241029,170000,29368346,585,585,585,585,0
|
|
20241029,165900,29368346,585,585,585,585,0
|
|
20241029,165800,29368346,585,585,585,585,660
|
|
20241029,165700,29368346,585,585,585,585,0
|
|
20241029,165600,29368346,585,585,585,585,0
|
|
20241029,165500,29368346,585,585,585,585,0
|
|
20241029,165400,29368346,585,585,585,585,0
|
|
20241029,165300,29368346,585,585,585,585,0
|
|
20241029,165200,29368346,585,585,585,585,0
|
|
20241029,165100,29368346,585,585,585,585,0
|
|
20241029,165000,29368346,585,585,585,585,0
|
|
20241029,164900,29368346,585,585,585,585,0
|
|
20241029,164800,29368346,585,585,585,585,0
|
|
20241029,164700,29368346,585,585,585,585,0
|
|
20241029,164600,29368346,585,585,585,585,0
|
|
20241029,164500,29368346,585,585,585,585,0
|
|
20241029,164400,29368346,585,585,585,585,0
|
|
20241029,164300,29368346,585,585,585,585,0
|
|
20241029,164200,29368346,585,585,585,585,0
|
|
20241029,164100,29368346,585,585,585,585,0
|
|
20241029,164000,29368346,585,585,585,585,0
|
|
20241029,163900,29368346,585,585,585,585,0
|
|
20241029,163800,29368346,585,585,585,585,0
|
|
20241029,163700,29368346,585,585,585,585,0
|
|
20241029,163600,29368346,585,585,585,585,0
|
|
20241029,163500,29368346,585,585,585,585,0
|
|
20241029,163400,29368346,585,585,585,585,0
|
|
20241029,163300,29368346,585,585,585,585,0
|
|
20241029,163200,29368346,585,585,585,585,0
|
|
20241029,163100,29368346,585,585,585,585,0
|
|
20241029,163000,29368346,585,585,585,585,0
|
|
20241029,162900,29368346,585,585,585,585,0
|
|
20241029,162800,29368346,585,585,585,585,660
|
|
20241029,162700,29368346,585,585,585,585,0
|
|
20241029,162600,29368346,585,585,585,585,0
|
|
20241029,162500,29368346,585,585,585,585,0
|
|
20241029,162400,29368346,585,585,585,585,0
|
|
20241029,162300,29368346,585,585,585,585,0
|
|
20241029,162200,29368346,585,585,585,585,0
|
|
20241029,162100,29368346,585,585,585,585,0
|
|
20241029,162000,29368346,585,585,585,585,0
|
|
20241029,161900,29368346,585,585,585,585,0
|
|
20241029,161800,29368346,585,585,585,585,0
|
|
20241029,161700,29368346,585,585,585,585,0
|
|
20241029,161600,29368346,585,585,585,585,0
|
|
20241029,161500,29368346,585,585,585,585,0
|
|
20241029,161400,29368346,585,585,585,585,0
|
|
20241029,161300,29368346,585,585,585,585,0
|
|
20241029,161200,29368346,585,585,585,585,0
|
|
20241029,161100,29368346,585,585,585,585,0
|
|
20241029,161000,29368346,585,585,585,585,0
|
|
20241029,160900,29368346,585,585,585,585,0
|
|
20241029,160800,29368346,585,585,585,585,0
|
|
20241029,160700,29368346,585,585,585,585,0
|
|
20241029,160600,29368346,585,585,585,585,0
|
|
20241029,160500,29368346,585,585,585,585,0
|
|
20241029,160400,29368346,585,585,585,585,0
|
|
20241029,160300,29368346,585,585,585,585,0
|
|
20241029,160200,29368346,585,585,585,585,0
|
|
20241029,160100,29368346,585,585,585,585,0
|
|
20241029,160000,29368346,585,585,585,585,0
|
|
20241029,155900,29368346,585,585,585,585,0
|
|
20241029,155800,29368346,585,585,585,585,660
|
|
20241029,155700,29368346,585,585,585,585,0
|
|
20241029,155600,29368346,585,585,585,585,0
|
|
20241029,155500,29368346,585,585,585,585,0
|
|
20241029,155400,29368346,585,585,585,585,0
|
|
20241029,155300,29368346,585,585,585,585,0
|
|
20241029,155200,29368346,585,585,585,585,0
|
|
20241029,155100,29368346,585,585,585,585,0
|
|
20241029,155000,29368346,585,585,585,585,0
|
|
20241029,154900,29368346,585,585,585,585,0
|
|
20241029,154800,29368346,585,585,585,585,0
|
|
20241029,154700,29368346,585,585,585,585,0
|
|
20241029,154600,29368346,585,585,585,585,0
|
|
20241029,154500,29368346,585,585,585,585,0
|
|
20241029,154400,29368346,585,585,585,585,0
|
|
20241029,154300,29368346,585,585,585,585,0
|
|
20241029,154200,29368346,585,585,585,585,0
|
|
20241029,154100,29368346,585,585,585,585,0
|
|
20241029,154000,29368346,585,585,585,585,0
|
|
20241029,153900,29368346,585,585,585,585,0
|
|
20241029,153800,29368346,585,585,585,585,0
|
|
20241029,153700,29368346,585,585,585,585,0
|
|
20241029,153600,29368346,585,585,585,585,0
|
|
20241029,153500,29368346,585,585,585,585,0
|
|
20241029,153400,29368346,585,585,585,585,0
|
|
20241029,153300,29368346,585,585,585,585,0
|
|
20241029,153200,29368346,585,585,585,585,0
|
|
20241029,153100,29368346,585,585,585,585,0
|
|
20241029,153000,29368346,585,585,585,585,660
|
|
20241029,152900,28982246,583,583,583,583,0
|
|
20241029,152800,28982246,583,583,583,583,0
|
|
20241029,152700,28982246,583,583,583,583,0
|
|
20241029,152600,28982246,583,583,583,583,0
|
|
20241029,152500,28982246,583,583,583,583,0
|
|
20241029,152400,28982246,583,583,583,583,0
|
|
20241029,152300,28982246,583,583,583,583,0
|
|
20241029,152200,28982246,583,583,583,583,0
|
|
20241029,152100,28982246,583,583,583,583,0
|
|
20241029,152000,28982246,583,583,583,583,0
|
|
20241029,151900,28982246,583,584,584,583,1645
|
|
20241029,151800,28023111,585,585,585,585,0
|
|
20241029,151700,28023111,585,585,585,585,100
|
|
20241029,151600,27964611,585,585,585,585,0
|
|
20241029,151500,27964611,585,585,585,585,0
|
|
20241029,151400,27964611,585,585,585,585,0
|
|
20241029,151300,27964611,585,585,585,585,0
|
|
20241029,151200,27964611,585,585,585,585,0
|
|
20241029,151100,27964611,585,585,585,585,0
|
|
20241029,151000,27964611,585,585,585,585,0
|
|
20241029,150900,27964611,585,585,585,585,0
|
|
20241029,150800,27964611,585,585,585,585,1
|
|
20241029,150700,27964026,585,585,585,585,0
|
|
20241029,150600,27964026,585,585,585,585,0
|
|
20241029,150500,27964026,585,585,585,585,0
|
|
20241029,150400,27964026,585,585,585,585,5
|
|
20241029,150300,27961101,585,585,585,585,0
|
|
20241029,150200,27961101,585,585,585,585,0
|
|
20241029,150100,27961101,585,585,585,585,0
|
|
20241029,150000,27961101,585,585,585,585,0
|
|
20241029,145900,27961101,585,585,585,585,0
|
|
20241029,145800,27961101,585,585,585,585,0
|
|
20241029,145700,27961101,585,585,585,585,0
|
|
20241029,145600,27961101,585,585,585,585,0
|
|
20241029,145500,27961101,585,585,585,585,0
|
|
20241029,145400,27961101,585,585,585,585,0
|
|
20241029,145300,27961101,585,585,585,585,0
|
|
20241029,145200,27961101,585,585,585,585,0
|
|
20241029,145100,27961101,585,585,585,585,0
|
|
20241029,145000,27961101,585,585,585,585,0
|
|
20241029,144900,27961101,585,585,585,585,1
|
|
20241029,144800,27960516,584,580,584,580,6
|
|
20241029,144700,27957032,585,585,585,585,0
|
|
20241029,144600,27957032,585,585,585,585,1
|
|
20241029,144500,27956447,584,584,584,584,0
|
|
20241029,144400,27956447,584,584,584,584,0
|
|
20241029,144300,27956447,584,584,584,584,0
|
|
20241029,144200,27956447,584,584,584,584,0
|
|
20241029,144100,27956447,584,584,584,584,0
|
|
20241029,144000,27956447,584,584,584,584,5
|
|
20241029,143900,27953527,581,581,581,581,0
|
|
20241029,143800,27953527,581,581,581,581,11
|
|
20241029,143700,27947136,584,584,584,584,0
|
|
20241029,143600,27947136,584,584,584,584,0
|
|
20241029,143500,27947136,584,584,584,584,0
|
|
20241029,143400,27947136,584,584,584,584,0
|
|
20241029,143300,27947136,584,584,584,584,0
|
|
20241029,143200,27947136,584,584,584,584,658
|
|
20241029,143100,27562864,584,584,584,584,242
|
|
20241029,143000,27421536,584,584,584,584,0
|
|
20241029,142900,27421536,584,584,584,584,0
|
|
20241029,142800,27421536,584,584,584,584,0
|
|
20241029,142700,27421536,584,584,584,584,0
|
|
20241029,142600,27421536,584,584,584,584,0
|
|
20241029,142500,27421536,584,584,584,584,0
|
|
20241029,142400,27421536,584,584,584,584,0
|
|
20241029,142300,27421536,584,584,584,584,0
|
|
20241029,142200,27421536,584,584,584,584,0
|
|
20241029,142100,27421536,584,584,584,584,0
|
|
20241029,142000,27421536,584,584,584,584,900
|
|
20241029,141900,26895936,584,584,584,584,1
|
|
20241029,141800,26895352,583,583,583,583,0
|
|
20241029,141700,26895352,583,583,583,583,0
|
|
20241029,141600,26895352,583,583,583,583,0
|
|
20241029,141500,26895352,583,583,583,583,1
|
|
20241029,141400,26894769,584,584,584,584,0
|
|
20241029,141300,26894769,584,584,584,584,0
|
|
20241029,141200,26894769,584,584,584,584,0
|
|
20241029,141100,26894769,584,584,584,584,0
|
|
20241029,141000,26894769,584,584,584,584,0
|
|
20241029,140900,26894769,584,584,584,584,6
|
|
20241029,140800,26891265,581,581,581,581,0
|
|
20241029,140700,26891265,581,581,581,581,0
|
|
20241029,140600,26891265,581,581,581,581,31
|
|
20241029,140500,26873254,581,581,581,581,0
|
|
20241029,140400,26873254,581,581,581,581,0
|
|
20241029,140300,26873254,581,581,581,581,0
|
|
20241029,140200,26873254,581,581,581,581,0
|
|
20241029,140100,26873254,581,581,581,581,0
|
|
20241029,140000,26873254,581,581,581,581,0
|
|
20241029,135900,26873254,581,581,581,581,0
|
|
20241029,135800,26873254,581,581,581,581,0
|
|
20241029,135700,26873254,581,581,581,581,0
|
|
20241029,135600,26873254,581,581,581,581,0
|
|
20241029,135500,26873254,581,581,581,581,0
|
|
20241029,135400,26873254,581,581,581,581,0
|
|
20241029,135300,26873254,581,581,581,581,0
|
|
20241029,135200,26873254,581,581,581,581,1
|
|
20241029,135100,26872673,584,584,584,584,0
|
|
20241029,135000,26872673,584,584,584,584,0
|
|
20241029,134900,26872673,584,584,584,584,0
|
|
20241029,134800,26872673,584,584,584,584,61
|
|
20241029,134700,26837049,584,584,584,584,0
|
|
20241029,134600,26837049,584,584,584,584,0
|
|
20241029,134500,26837049,584,584,584,584,66
|
|
20241029,134400,26798505,584,584,584,584,7
|
|
20241029,134300,26794417,584,584,584,584,0
|
|
20241029,134200,26794417,584,584,584,584,0
|
|
20241029,134100,26794417,584,584,584,584,10
|
|
20241029,134000,26788577,584,584,584,584,0
|
|
20241029,133900,26788577,584,584,584,584,1
|
|
20241029,133800,26787993,584,584,584,584,0
|
|
20241029,133700,26787993,584,584,584,584,0
|
|
20241029,133600,26787993,584,584,584,584,0
|
|
20241029,133500,26787993,584,584,584,584,0
|
|
20241029,133400,26787993,584,584,584,584,0
|
|
20241029,133300,26787993,584,584,584,584,0
|
|
20241029,133200,26787993,584,584,584,584,1
|
|
20241029,133100,26787409,581,581,581,581,0
|
|
20241029,133000,26787409,581,581,581,581,3
|
|
20241029,132900,26785666,585,585,585,585,8
|
|
20241029,132800,26780986,584,584,584,584,10
|
|
20241029,132700,26775146,585,581,585,579,501
|
|
20241029,132600,26484572,584,584,584,584,0
|
|
20241029,132500,26484572,584,584,584,584,0
|
|
20241029,132400,26484572,584,584,584,584,0
|
|
20241029,132300,26484572,584,584,584,584,0
|
|
20241029,132200,26484572,584,584,584,584,0
|
|
20241029,132100,26484572,584,584,584,584,0
|
|
20241029,132000,26484572,584,584,584,584,0
|
|
20241029,131900,26484572,584,584,584,584,0
|
|
20241029,131800,26484572,584,584,584,584,0
|
|
20241029,131700,26484572,584,584,584,584,0
|
|
20241029,131600,26484572,584,584,584,584,0
|
|
20241029,131500,26484572,584,584,584,584,0
|
|
20241029,131400,26484572,584,584,584,584,0
|
|
20241029,131300,26484572,584,584,584,584,0
|
|
20241029,131200,26484572,584,583,584,583,244
|
|
20241029,131100,26342149,580,580,580,580,0
|
|
20241029,131000,26342149,580,580,580,580,0
|
|
20241029,130900,26342149,580,580,580,580,0
|
|
20241029,130800,26342149,580,580,580,580,0
|
|
20241029,130700,26342149,580,580,580,580,70
|
|
20241029,130600,26301549,579,579,579,579,0
|
|
20241029,130500,26301549,579,579,579,579,0
|
|
20241029,130400,26301549,579,579,579,579,1
|
|
20241029,130300,26300970,584,584,584,584,1
|
|
20241029,130200,26300386,580,580,580,580,0
|
|
20241029,130100,26300386,580,583,583,580,8000
|
|
20241029,130000,21660208,585,585,585,585,8
|
|
20241029,125900,21655528,590,590,590,590,0
|
|
20241029,125800,21655528,590,590,590,590,0
|
|
20241029,125700,21655528,590,590,590,590,0
|
|
20241029,125600,21655528,590,590,590,590,0
|
|
20241029,125500,21655528,590,590,590,590,0
|
|
20241029,125400,21655528,590,590,590,590,0
|
|
20241029,125300,21655528,590,590,590,590,0
|
|
20241029,125200,21655528,590,590,590,590,0
|
|
20241029,125100,21655528,590,590,590,590,0
|
|
20241029,125000,21655528,590,590,590,590,0
|
|
20241029,124900,21655528,590,590,590,590,1
|
|
20241029,124800,21654938,585,585,585,585,0
|
|
20241029,124700,21654938,585,585,585,585,0
|
|
20241029,124600,21654938,585,585,585,585,0
|
|
20241029,124500,21654938,585,585,585,585,0
|
|
20241029,124400,21654938,585,585,585,585,0
|
|
20241029,124300,21654938,585,585,585,585,0
|
|
20241029,124200,21654938,585,585,585,585,0
|
|
20241029,124100,21654938,585,585,585,585,300
|
|
20241029,124000,21479438,585,585,585,585,0
|
|
20241029,123900,21479438,585,585,585,585,0
|
|
20241029,123800,21479438,585,585,585,585,0
|
|
20241029,123700,21479438,585,585,585,585,137
|
|
20241029,123600,21399293,590,590,590,590,0
|
|
20241029,123500,21399293,590,585,590,580,8836
|
|
20241029,123400,16264068,590,590,590,590,0
|
|
20241029,123300,16264068,590,588,590,588,2
|
|
20241029,123200,16262890,589,587,589,587,53
|
|
20241029,123100,16231678,587,587,587,587,5
|
|
20241029,123000,16228743,587,587,587,586,5
|
|
20241029,122900,16225809,587,587,587,587,0
|
|
20241029,122800,16225809,587,587,587,587,3
|
|
20241029,122700,16224048,587,590,590,587,6
|
|
20241029,122600,16220523,589,588,589,588,39
|
|
20241029,122500,16197590,584,585,585,584,5201
|
|
20241029,122400,13159833,588,588,588,588,0
|
|
20241029,122300,13159833,588,588,588,588,0
|
|
20241029,122200,13159833,588,588,588,588,0
|
|
20241029,122100,13159833,588,588,588,588,0
|
|
20241029,122000,13159833,588,588,588,588,0
|
|
20241029,121900,13159833,588,588,588,588,0
|
|
20241029,121800,13159833,588,587,588,582,914
|
|
20241029,121700,12627129,590,590,590,590,0
|
|
20241029,121600,12627129,590,590,590,590,1100
|
|
20241029,121500,11978129,592,592,592,592,0
|
|
20241029,121400,11978129,592,592,592,592,0
|
|
20241029,121300,11978129,592,592,592,592,0
|
|
20241029,121200,11978129,592,592,592,592,0
|
|
20241029,121100,11978129,592,592,592,592,0
|
|
20241029,121000,11978129,592,592,592,592,10
|
|
20241029,120900,11972209,592,592,592,592,0
|
|
20241029,120800,11972209,592,592,592,592,0
|
|
20241029,120700,11972209,592,592,592,592,0
|
|
20241029,120600,11972209,592,592,592,592,1
|
|
20241029,120500,11971617,588,588,588,588,0
|
|
20241029,120400,11971617,588,588,588,588,0
|
|
20241029,120300,11971617,588,588,588,588,0
|
|
20241029,120200,11971617,588,589,589,588,2
|
|
20241029,120100,11970440,595,595,595,595,0
|
|
20241029,120000,11970440,595,595,595,595,0
|
|
20241029,115900,11970440,595,595,595,595,0
|
|
20241029,115800,11970440,595,595,595,595,0
|
|
20241029,115700,11970440,595,595,595,595,0
|
|
20241029,115600,11970440,595,595,595,595,0
|
|
20241029,115500,11970440,595,595,595,595,0
|
|
20241029,115400,11970440,595,595,595,595,0
|
|
20241029,115300,11970440,595,595,595,595,0
|
|
20241029,115200,11970440,595,595,595,595,0
|
|
20241029,115100,11970440,595,595,595,595,0
|
|
20241029,115000,11970440,595,595,595,595,0
|
|
20241029,114900,11970440,595,595,595,595,0
|
|
20241029,114800,11970440,595,595,595,595,0
|
|
20241029,114700,11970440,595,595,595,595,0
|
|
20241029,114600,11970440,595,595,595,595,0
|
|
20241029,114500,11970440,595,595,595,595,0
|
|
20241029,114400,11970440,595,595,595,595,0
|
|
20241029,114300,11970440,595,595,595,595,0
|
|
20241029,114200,11970440,595,595,595,595,0
|
|
20241029,114100,11970440,595,595,595,595,0
|
|
20241029,114000,11970440,595,595,595,595,0
|
|
20241029,113900,11970440,595,595,595,595,0
|
|
20241029,113800,11970440,595,595,595,595,0
|
|
20241029,113700,11970440,595,595,595,595,0
|
|
20241029,113600,11970440,595,595,595,595,0
|
|
20241029,113500,11970440,595,590,595,590,1803
|
|
20241029,113400,10905503,589,589,589,589,0
|
|
20241029,113300,10905503,589,589,589,589,0
|
|
20241029,113200,10905503,589,589,589,589,0
|
|
20241029,113100,10905503,589,589,589,589,0
|
|
20241029,113000,10905503,589,589,589,589,22
|
|
20241029,112900,10892545,588,588,588,588,0
|
|
20241029,112800,10892545,588,588,588,588,0
|
|
20241029,112700,10892545,588,588,588,588,0
|
|
20241029,112600,10892545,588,588,588,588,0
|
|
20241029,112500,10892545,588,588,588,588,2
|
|
20241029,112400,10891369,590,590,590,590,0
|
|
20241029,112300,10891369,590,590,590,590,0
|
|
20241029,112200,10891369,590,590,590,590,0
|
|
20241029,112100,10891369,590,590,590,590,0
|
|
20241029,112000,10891369,590,590,590,590,0
|
|
20241029,111900,10891369,590,590,590,590,0
|
|
20241029,111800,10891369,590,590,590,590,0
|
|
20241029,111700,10891369,590,590,590,590,0
|
|
20241029,111600,10891369,590,590,590,590,0
|
|
20241029,111500,10891369,590,590,590,590,0
|
|
20241029,111400,10891369,590,590,590,590,0
|
|
20241029,111300,10891369,590,590,590,590,0
|
|
20241029,111200,10891369,590,590,590,590,5
|
|
20241029,111100,10888419,588,590,590,588,9
|
|
20241029,111000,10883125,590,590,590,590,0
|
|
20241029,110900,10883125,590,590,590,590,0
|
|
20241029,110800,10883125,590,590,590,590,0
|
|
20241029,110700,10883125,590,590,590,590,0
|
|
20241029,110600,10883125,590,590,590,590,0
|
|
20241029,110500,10883125,590,590,590,590,0
|
|
20241029,110400,10883125,590,590,590,590,5
|
|
20241029,110300,10880175,590,590,590,590,0
|
|
20241029,110200,10880175,590,590,590,590,1
|
|
20241029,110100,10879585,585,585,585,585,0
|
|
20241029,110000,10879585,585,585,585,585,0
|
|
20241029,105900,10879585,585,585,585,585,200
|
|
20241029,105800,10762585,585,585,585,585,0
|
|
20241029,105700,10762585,585,585,585,585,0
|
|
20241029,105600,10762585,585,585,585,585,0
|
|
20241029,105500,10762585,585,585,585,585,0
|
|
20241029,105400,10762585,585,585,585,585,0
|
|
20241029,105300,10762585,585,585,585,585,0
|
|
20241029,105200,10762585,585,585,585,585,0
|
|
20241029,105100,10762585,585,589,589,585,414
|
|
20241029,105000,10520354,589,589,589,589,499
|
|
20241029,104900,10226443,589,589,589,589,1
|
|
20241029,104800,10225854,585,585,585,585,0
|
|
20241029,104700,10225854,585,585,585,585,0
|
|
20241029,104600,10225854,585,585,585,585,0
|
|
20241029,104500,10225854,585,585,585,585,0
|
|
20241029,104400,10225854,585,585,585,585,0
|
|
20241029,104300,10225854,585,585,585,585,10
|
|
20241029,104200,10220004,587,587,587,587,729
|
|
20241029,104100,9792081,588,588,588,588,0
|
|
20241029,104000,9792081,588,587,588,587,1103
|
|
20241029,103900,9144512,586,586,586,586,0
|
|
20241029,103800,9144512,586,586,586,586,9
|
|
20241029,103700,9139238,586,586,586,586,0
|
|
20241029,103600,9139238,586,586,586,586,0
|
|
20241029,103500,9139238,586,586,586,586,0
|
|
20241029,103400,9139238,586,586,586,586,0
|
|
20241029,103300,9139238,586,586,586,586,10
|
|
20241029,103200,9133378,586,586,586,586,0
|
|
20241029,103100,9133378,586,586,586,586,10
|
|
20241029,103000,9127518,586,586,586,586,20
|
|
20241029,102900,9115798,586,586,586,586,30
|
|
20241029,102800,9098218,586,586,586,586,177
|
|
20241029,102700,8994496,584,584,584,584,0
|
|
20241029,102600,8994496,584,584,584,584,142
|
|
20241029,102500,8911568,585,585,585,585,51
|
|
20241029,102400,8881733,587,587,587,587,0
|
|
20241029,102300,8881733,587,587,587,587,0
|
|
20241029,102200,8881733,587,587,587,587,0
|
|
20241029,102100,8881733,587,587,587,587,0
|
|
20241029,102000,8881733,587,587,587,587,5
|
|
20241029,101900,8878798,587,587,587,587,0
|
|
20241029,101800,8878798,587,587,587,587,0
|
|
20241029,101700,8878798,587,587,587,587,260
|
|
20241029,101600,8726178,587,587,587,587,0
|
|
20241029,101500,8726178,587,587,587,587,0
|
|
20241029,101400,8726178,587,587,587,587,0
|
|
20241029,101300,8726178,587,587,587,587,1
|
|
20241029,101200,8725591,587,587,587,587,0
|
|
20241029,101100,8725591,587,587,587,587,0
|
|
20241029,101000,8725591,587,587,587,587,0
|
|
20241029,100900,8725591,587,587,587,587,0
|
|
20241029,100800,8725591,587,587,587,587,0
|
|
20241029,100700,8725591,587,587,587,587,0
|
|
20241029,100600,8725591,587,587,587,587,0
|
|
20241029,100500,8725591,587,587,587,587,0
|
|
20241029,100400,8725591,587,587,587,587,0
|
|
20241029,100300,8725591,587,587,587,587,0
|
|
20241029,100200,8725591,587,587,587,587,0
|
|
20241029,100100,8725591,587,587,587,587,0
|
|
20241029,100000,8725591,587,587,587,587,0
|
|
20241029,095900,8725591,587,587,587,587,0
|
|
20241029,095800,8725591,587,587,587,587,0
|
|
20241029,095700,8725591,587,587,587,587,0
|
|
20241029,095600,8725591,587,587,587,587,0
|
|
20241029,095500,8725591,587,587,587,587,0
|
|
20241029,095400,8725591,587,587,587,587,1
|
|
20241029,095300,8725004,589,589,589,589,0
|
|
20241029,095200,8725004,589,589,589,589,0
|
|
20241029,095100,8725004,589,589,589,589,0
|
|
20241029,095000,8725004,589,589,589,589,0
|
|
20241029,094900,8725004,589,589,589,589,0
|
|
20241029,094800,8725004,589,589,589,589,0
|
|
20241029,094700,8725004,589,589,589,589,0
|
|
20241029,094600,8725004,589,589,589,589,0
|
|
20241029,094500,8725004,589,589,589,589,0
|
|
20241029,094400,8725004,589,589,589,589,0
|
|
20241029,094300,8725004,589,589,589,589,9
|
|
20241029,094200,8719703,589,589,589,589,0
|
|
20241029,094100,8719703,589,589,589,589,7
|
|
20241029,094000,8715580,591,591,591,591,0
|
|
20241029,093900,8715580,591,591,591,591,0
|
|
20241029,093800,8715580,591,591,591,591,0
|
|
20241029,093700,8715580,591,591,591,591,0
|
|
20241029,093600,8715580,591,591,591,591,0
|
|
20241029,093500,8715580,591,591,591,591,0
|
|
20241029,093400,8715580,591,585,591,584,1392
|
|
20241029,093300,7902493,589,589,589,589,0
|
|
20241029,093200,7902493,589,589,589,589,183
|
|
20241029,093100,7794706,591,591,591,591,0
|
|
20241029,093000,7794706,591,589,591,589,6442
|
|
20241029,092900,3989107,586,586,586,586,0
|
|
20241029,092800,3989107,586,586,586,586,0
|
|
20241029,092700,3989107,586,586,586,586,2
|
|
20241029,092600,3987935,586,586,586,586,0
|
|
20241029,092500,3987935,586,586,586,586,0
|
|
20241029,092400,3987935,586,586,586,586,0
|
|
20241029,092300,3987935,586,587,587,586,13
|
|
20241029,092200,3980314,590,590,590,590,1
|
|
20241029,092100,3979724,590,590,590,590,0
|
|
20241029,092000,3979724,590,590,590,590,0
|
|
20241029,091900,3979724,590,590,590,590,0
|
|
20241029,091800,3979724,590,590,590,590,0
|
|
20241029,091700,3979724,590,590,590,590,10
|
|
20241029,091600,3973824,590,590,590,590,16
|
|
20241029,091500,3964384,591,591,591,591,0
|
|
20241029,091400,3964384,591,591,591,591,0
|
|
20241029,091300,3964384,591,591,591,591,0
|
|
20241029,091200,3964384,591,589,591,589,679
|
|
20241029,091100,3563791,590,590,590,590,0
|
|
20241029,091000,3563791,590,590,590,590,0
|
|
20241029,090900,3563791,590,590,590,590,0
|
|
20241029,090800,3563791,590,590,590,590,0
|
|
20241029,090700,3563791,590,590,590,590,0
|
|
20241029,090600,3563791,590,590,590,590,0
|
|
20241029,090500,3563791,590,590,590,590,2
|
|
20241029,090400,3562611,585,585,585,585,95
|
|
20241029,090300,3507036,584,584,584,584,0
|
|
20241029,090200,3507036,584,584,584,584,0
|
|
20241029,090100,3507036,584,587,589,584,3422
|
|
20241029,090000,1507420,580,580,580,580,2599
|