581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183800,55667075,918,918,918,918,204
|
|
20241024,183700,55667075,918,918,918,918,0
|
|
20241024,183600,55667075,918,918,918,918,0
|
|
20241024,183500,55667075,918,918,918,918,0
|
|
20241024,183400,55667075,918,918,918,918,0
|
|
20241024,183300,55667075,918,918,918,918,0
|
|
20241024,183200,55667075,918,918,918,918,0
|
|
20241024,183100,55667075,918,918,918,918,0
|
|
20241024,183000,55667075,918,918,918,918,0
|
|
20241024,182900,55667075,918,918,918,918,0
|
|
20241024,182800,55667075,918,918,918,918,0
|
|
20241024,182700,55667075,918,918,918,918,0
|
|
20241024,182600,55667075,918,918,918,918,0
|
|
20241024,182500,55667075,918,918,918,918,0
|
|
20241024,182400,55667075,918,918,918,918,0
|
|
20241024,182300,55667075,918,918,918,918,0
|
|
20241024,182200,55667075,918,918,918,918,0
|
|
20241024,182100,55667075,918,918,918,918,0
|
|
20241024,182000,55667075,918,918,918,918,0
|
|
20241024,181900,55667075,918,918,918,918,0
|
|
20241024,181800,55667075,918,918,918,918,0
|
|
20241024,181700,55667075,918,918,918,918,0
|
|
20241024,181600,55667075,918,918,918,918,0
|
|
20241024,181500,55667075,918,918,918,918,0
|
|
20241024,181400,55667075,918,918,918,918,0
|
|
20241024,181300,55667075,918,918,918,918,0
|
|
20241024,181200,55667075,918,918,918,918,0
|
|
20241024,181100,55667075,918,918,918,918,0
|
|
20241024,181000,55667075,918,918,918,918,0
|
|
20241024,180900,55667075,918,918,918,918,0
|
|
20241024,180800,55667075,918,918,918,918,204
|
|
20241024,180700,55667075,918,918,918,918,0
|
|
20241024,180600,55667075,918,918,918,918,0
|
|
20241024,180500,55667075,918,918,918,918,0
|
|
20241024,180400,55667075,918,918,918,918,0
|
|
20241024,180300,55667075,918,918,918,918,0
|
|
20241024,180200,55667075,918,918,918,918,0
|
|
20241024,180100,55667075,918,918,918,918,0
|
|
20241024,180000,55667075,918,918,918,918,0
|
|
20241024,175900,55667075,918,918,918,918,0
|
|
20241024,175800,55667075,918,918,918,918,0
|
|
20241024,175700,55667075,918,918,918,918,0
|
|
20241024,175600,55667075,918,918,918,918,0
|
|
20241024,175500,55667075,918,918,918,918,0
|
|
20241024,175400,55667075,918,918,918,918,0
|
|
20241024,175300,55667075,918,918,918,918,0
|
|
20241024,175200,55667075,918,918,918,918,0
|
|
20241024,175100,55667075,918,918,918,918,0
|
|
20241024,175000,55667075,918,918,918,918,0
|
|
20241024,174900,55667075,918,918,918,918,0
|
|
20241024,174800,55667075,918,918,918,918,0
|
|
20241024,174700,55667075,918,918,918,918,0
|
|
20241024,174600,55667075,918,918,918,918,0
|
|
20241024,174500,55667075,918,918,918,918,0
|
|
20241024,174400,55667075,918,918,918,918,0
|
|
20241024,174300,55667075,918,918,918,918,0
|
|
20241024,174200,55667075,918,918,918,918,0
|
|
20241024,174100,55667075,918,918,918,918,0
|
|
20241024,174000,55667075,918,918,918,918,0
|
|
20241024,173900,55667075,918,918,918,918,0
|
|
20241024,173800,55667075,918,918,918,918,204
|
|
20241024,173700,55667075,918,918,918,918,0
|
|
20241024,173600,55667075,918,918,918,918,0
|
|
20241024,173500,55667075,918,918,918,918,0
|
|
20241024,173400,55667075,918,918,918,918,0
|
|
20241024,173300,55667075,918,918,918,918,0
|
|
20241024,173200,55667075,918,918,918,918,0
|
|
20241024,173100,55667075,918,918,918,918,0
|
|
20241024,173000,55667075,918,918,918,918,0
|
|
20241024,172900,55667075,918,918,918,918,0
|
|
20241024,172800,55667075,918,918,918,918,0
|
|
20241024,172700,55667075,918,918,918,918,0
|
|
20241024,172600,55667075,918,918,918,918,0
|
|
20241024,172500,55667075,918,918,918,918,0
|
|
20241024,172400,55667075,918,918,918,918,0
|
|
20241024,172300,55667075,918,918,918,918,0
|
|
20241024,172200,55667075,918,918,918,918,0
|
|
20241024,172100,55667075,918,918,918,918,0
|
|
20241024,172000,55667075,918,918,918,918,0
|
|
20241024,171900,55667075,918,918,918,918,0
|
|
20241024,171800,55667075,918,918,918,918,0
|
|
20241024,171700,55667075,918,918,918,918,0
|
|
20241024,171600,55667075,918,918,918,918,0
|
|
20241024,171500,55667075,918,918,918,918,0
|
|
20241024,171400,55667075,918,918,918,918,0
|
|
20241024,171300,55667075,918,918,918,918,0
|
|
20241024,171200,55667075,918,918,918,918,0
|
|
20241024,171100,55667075,918,918,918,918,0
|
|
20241024,171000,55667075,918,918,918,918,0
|
|
20241024,170900,55667075,918,918,918,918,0
|
|
20241024,170800,55667075,918,918,918,918,204
|
|
20241024,170700,55667075,918,918,918,918,0
|
|
20241024,170600,55667075,918,918,918,918,0
|
|
20241024,170500,55667075,918,918,918,918,0
|
|
20241024,170400,55667075,918,918,918,918,0
|
|
20241024,170300,55667075,918,918,918,918,0
|
|
20241024,170200,55667075,918,918,918,918,0
|
|
20241024,170100,55667075,918,918,918,918,0
|
|
20241024,170000,55667075,918,918,918,918,0
|
|
20241024,165900,55667075,918,918,918,918,0
|
|
20241024,165800,55667075,918,918,918,918,0
|
|
20241024,165700,55667075,918,918,918,918,0
|
|
20241024,165600,55667075,918,918,918,918,0
|
|
20241024,165500,55667075,918,918,918,918,0
|
|
20241024,165400,55667075,918,918,918,918,0
|
|
20241024,165300,55667075,918,918,918,918,0
|
|
20241024,165200,55667075,918,918,918,918,0
|
|
20241024,165100,55667075,918,918,918,918,0
|
|
20241024,165000,55667075,918,918,918,918,0
|
|
20241024,164900,55667075,918,918,918,918,0
|
|
20241024,164800,55667075,918,918,918,918,0
|
|
20241024,164700,55667075,918,918,918,918,0
|
|
20241024,164600,55667075,918,918,918,918,0
|
|
20241024,164500,55667075,918,918,918,918,0
|
|
20241024,164400,55667075,918,918,918,918,0
|
|
20241024,164300,55667075,918,918,918,918,0
|
|
20241024,164200,55667075,918,918,918,918,0
|
|
20241024,164100,55667075,918,918,918,918,0
|
|
20241024,164000,55667075,918,918,918,918,0
|
|
20241024,163900,55667075,918,918,918,918,0
|
|
20241024,163800,55667075,918,918,918,918,204
|
|
20241024,163700,55667075,918,918,918,918,0
|
|
20241024,163600,55667075,918,918,918,918,0
|
|
20241024,163500,55667075,918,918,918,918,0
|
|
20241024,163400,55667075,918,918,918,918,0
|
|
20241024,163300,55667075,918,918,918,918,0
|
|
20241024,163200,55667075,918,918,918,918,0
|
|
20241024,163100,55667075,918,918,918,918,0
|
|
20241024,163000,55667075,918,918,918,918,0
|
|
20241024,162900,55667075,918,918,918,918,0
|
|
20241024,162800,55667075,918,918,918,918,0
|
|
20241024,162700,55667075,918,918,918,918,0
|
|
20241024,162600,55667075,918,918,918,918,0
|
|
20241024,162500,55667075,918,918,918,918,0
|
|
20241024,162400,55667075,918,918,918,918,0
|
|
20241024,162300,55667075,918,918,918,918,0
|
|
20241024,162200,55667075,918,918,918,918,0
|
|
20241024,162100,55667075,918,918,918,918,0
|
|
20241024,162000,55667075,918,918,918,918,0
|
|
20241024,161900,55667075,918,918,918,918,0
|
|
20241024,161800,55667075,918,918,918,918,0
|
|
20241024,161700,55667075,918,918,918,918,0
|
|
20241024,161600,55667075,918,918,918,918,0
|
|
20241024,161500,55667075,918,918,918,918,0
|
|
20241024,161400,55667075,918,918,918,918,0
|
|
20241024,161300,55667075,918,918,918,918,0
|
|
20241024,161200,55667075,918,918,918,918,0
|
|
20241024,161100,55667075,918,918,918,918,0
|
|
20241024,161000,55667075,918,918,918,918,0
|
|
20241024,160900,55667075,918,918,918,918,0
|
|
20241024,160800,55667075,918,918,918,918,204
|
|
20241024,160700,55667075,918,918,918,918,0
|
|
20241024,160600,55667075,918,918,918,918,0
|
|
20241024,160500,55667075,918,918,918,918,0
|
|
20241024,160400,55667075,918,918,918,918,0
|
|
20241024,160300,55667075,918,918,918,918,0
|
|
20241024,160200,55667075,918,918,918,918,0
|
|
20241024,160100,55667075,918,918,918,918,0
|
|
20241024,160000,55667075,918,918,918,918,0
|
|
20241024,155900,55667075,918,918,918,918,0
|
|
20241024,155800,55667075,918,918,918,918,0
|
|
20241024,155700,55667075,918,918,918,918,0
|
|
20241024,155600,55667075,918,918,918,918,0
|
|
20241024,155500,55667075,918,918,918,918,0
|
|
20241024,155400,55667075,918,918,918,918,0
|
|
20241024,155300,55667075,918,918,918,918,0
|
|
20241024,155200,55667075,918,918,918,918,0
|
|
20241024,155100,55667075,918,918,918,918,0
|
|
20241024,155000,55667075,918,918,918,918,0
|
|
20241024,154900,55667075,918,918,918,918,0
|
|
20241024,154800,55667075,918,918,918,918,0
|
|
20241024,154700,55667075,918,918,918,918,0
|
|
20241024,154600,55667075,918,918,918,918,0
|
|
20241024,154500,55667075,918,918,918,918,0
|
|
20241024,154400,55667075,918,918,918,918,0
|
|
20241024,154300,55667075,918,918,918,918,0
|
|
20241024,154200,55667075,918,918,918,918,0
|
|
20241024,154100,55667075,918,918,918,918,0
|
|
20241024,154000,55667075,918,918,918,918,0
|
|
20241024,153900,55667075,918,918,918,918,0
|
|
20241024,153800,55667075,918,918,918,918,204
|
|
20241024,153700,55667075,918,918,918,918,0
|
|
20241024,153600,55667075,918,918,918,918,0
|
|
20241024,153500,55667075,918,918,918,918,0
|
|
20241024,153400,55667075,918,918,918,918,0
|
|
20241024,153300,55667075,918,918,918,918,0
|
|
20241024,153200,55667075,918,918,918,918,0
|
|
20241024,153100,55667075,918,918,918,918,0
|
|
20241024,153000,55667075,918,918,918,918,204
|
|
20241024,152900,55479803,910,910,910,910,0
|
|
20241024,152800,55479803,910,910,910,910,0
|
|
20241024,152700,55479803,910,910,910,910,0
|
|
20241024,152600,55479803,910,910,910,910,0
|
|
20241024,152500,55479803,910,910,910,910,0
|
|
20241024,152400,55479803,910,910,910,910,0
|
|
20241024,152300,55479803,910,910,910,910,0
|
|
20241024,152200,55479803,910,910,910,910,0
|
|
20241024,152100,55479803,910,910,910,910,0
|
|
20241024,152000,55479803,910,910,910,910,0
|
|
20241024,151900,55479803,910,912,912,910,2123
|
|
20241024,151800,53547255,914,914,914,914,0
|
|
20241024,151700,53547255,914,914,914,914,11
|
|
20241024,151600,53537201,914,914,914,914,0
|
|
20241024,151500,53537201,914,914,914,914,0
|
|
20241024,151400,53537201,914,914,914,914,0
|
|
20241024,151300,53537201,914,914,914,914,0
|
|
20241024,151200,53537201,914,914,914,914,0
|
|
20241024,151100,53537201,914,914,914,914,0
|
|
20241024,151000,53537201,914,914,914,914,0
|
|
20241024,150900,53537201,914,914,914,914,0
|
|
20241024,150800,53537201,914,914,914,914,0
|
|
20241024,150700,53537201,914,914,914,914,0
|
|
20241024,150600,53537201,914,914,914,914,0
|
|
20241024,150500,53537201,914,914,914,914,10
|
|
20241024,150400,53528061,914,914,914,914,0
|
|
20241024,150300,53528061,914,914,914,914,0
|
|
20241024,150200,53528061,914,914,914,914,0
|
|
20241024,150100,53528061,914,914,914,914,1
|
|
20241024,150000,53527147,913,914,914,913,675
|
|
20241024,145900,52910252,914,914,914,914,0
|
|
20241024,145800,52910252,914,914,914,914,100
|
|
20241024,145700,52818852,914,914,914,914,0
|
|
20241024,145600,52818852,914,914,914,914,0
|
|
20241024,145500,52818852,914,914,914,914,0
|
|
20241024,145400,52818852,914,918,918,914,45
|
|
20241024,145300,52777642,915,915,915,915,500
|
|
20241024,145200,52320142,915,915,915,915,0
|
|
20241024,145100,52320142,915,915,915,915,0
|
|
20241024,145000,52320142,915,915,915,915,0
|
|
20241024,144900,52320142,915,915,915,915,0
|
|
20241024,144800,52320142,915,917,917,915,60
|
|
20241024,144700,52265182,918,918,918,918,1
|
|
20241024,144600,52264264,912,912,912,912,0
|
|
20241024,144500,52264264,912,912,912,912,0
|
|
20241024,144400,52264264,912,912,912,912,1
|
|
20241024,144300,52263352,918,918,918,918,0
|
|
20241024,144200,52263352,918,918,918,918,0
|
|
20241024,144100,52263352,918,918,918,918,0
|
|
20241024,144000,52263352,918,918,918,918,0
|
|
20241024,143900,52263352,918,918,918,918,10
|
|
20241024,143800,52254172,918,918,918,918,0
|
|
20241024,143700,52254172,918,918,918,918,0
|
|
20241024,143600,52254172,918,918,918,918,0
|
|
20241024,143500,52254172,918,918,918,918,0
|
|
20241024,143400,52254172,918,918,918,918,0
|
|
20241024,143300,52254172,918,918,918,918,0
|
|
20241024,143200,52254172,918,918,918,918,0
|
|
20241024,143100,52254172,918,918,918,918,1
|
|
20241024,143000,52253254,918,918,918,918,0
|
|
20241024,142900,52253254,918,918,918,918,0
|
|
20241024,142800,52253254,918,918,918,918,0
|
|
20241024,142700,52253254,918,918,918,918,0
|
|
20241024,142600,52253254,918,918,918,918,374
|
|
20241024,142500,51909922,918,918,918,918,0
|
|
20241024,142400,51909922,918,918,918,918,0
|
|
20241024,142300,51909922,918,918,918,918,0
|
|
20241024,142200,51909922,918,918,918,918,0
|
|
20241024,142100,51909922,918,918,918,918,0
|
|
20241024,142000,51909922,918,918,918,918,22
|
|
20241024,141900,51889726,918,916,918,916,10
|
|
20241024,141800,51880564,915,915,915,915,0
|
|
20241024,141700,51880564,915,915,915,915,0
|
|
20241024,141600,51880564,915,915,915,915,2
|
|
20241024,141500,51878734,914,914,914,914,0
|
|
20241024,141400,51878734,914,914,914,914,60
|
|
20241024,141300,51823894,917,917,917,917,0
|
|
20241024,141200,51823894,917,917,917,917,0
|
|
20241024,141100,51823894,917,917,917,917,0
|
|
20241024,141000,51823894,917,917,917,917,0
|
|
20241024,140900,51823894,917,917,917,917,0
|
|
20241024,140800,51823894,917,917,917,917,1
|
|
20241024,140700,51822977,918,918,918,918,0
|
|
20241024,140600,51822977,918,918,918,918,1
|
|
20241024,140500,51822059,918,918,918,918,1
|
|
20241024,140400,51821141,916,916,916,916,0
|
|
20241024,140300,51821141,916,916,916,916,500
|
|
20241024,140200,51363141,919,919,919,919,0
|
|
20241024,140100,51363141,919,919,919,919,1
|
|
20241024,140000,51362222,917,917,917,917,0
|
|
20241024,135900,51362222,917,917,917,917,0
|
|
20241024,135800,51362222,917,917,917,917,0
|
|
20241024,135700,51362222,917,919,919,917,3042
|
|
20241024,135600,48566634,919,919,919,919,0
|
|
20241024,135500,48566634,919,919,919,919,3000
|
|
20241024,135400,45809634,919,919,919,919,3755
|
|
20241024,135300,42358789,919,919,919,919,0
|
|
20241024,135200,42358789,919,919,919,919,0
|
|
20241024,135100,42358789,919,919,919,919,3000
|
|
20241024,135000,39601789,918,917,918,917,11162
|
|
20241024,134900,29365073,917,917,917,917,0
|
|
20241024,134800,29365073,917,917,917,917,0
|
|
20241024,134700,29365073,917,917,917,917,0
|
|
20241024,134600,29365073,917,917,917,917,0
|
|
20241024,134500,29365073,917,917,917,917,0
|
|
20241024,134400,29365073,917,917,917,917,0
|
|
20241024,134300,29365073,917,917,917,917,0
|
|
20241024,134200,29365073,917,917,917,917,0
|
|
20241024,134100,29365073,917,917,917,917,0
|
|
20241024,134000,29365073,917,917,917,917,0
|
|
20241024,133900,29365073,917,917,917,917,0
|
|
20241024,133800,29365073,917,917,917,917,0
|
|
20241024,133700,29365073,917,917,917,917,0
|
|
20241024,133600,29365073,917,917,917,917,0
|
|
20241024,133500,29365073,917,917,917,917,0
|
|
20241024,133400,29365073,917,917,917,917,0
|
|
20241024,133300,29365073,917,917,917,917,0
|
|
20241024,133200,29365073,917,917,917,917,0
|
|
20241024,133100,29365073,917,917,917,917,0
|
|
20241024,133000,29365073,917,917,917,917,0
|
|
20241024,132900,29365073,917,917,917,917,0
|
|
20241024,132800,29365073,917,917,917,917,0
|
|
20241024,132700,29365073,917,917,917,917,0
|
|
20241024,132600,29365073,917,917,917,917,0
|
|
20241024,132500,29365073,917,917,917,917,0
|
|
20241024,132400,29365073,917,917,917,917,0
|
|
20241024,132300,29365073,917,917,917,917,0
|
|
20241024,132200,29365073,917,917,917,917,0
|
|
20241024,132100,29365073,917,917,917,917,0
|
|
20241024,132000,29365073,917,917,917,917,0
|
|
20241024,131900,29365073,917,917,917,917,0
|
|
20241024,131800,29365073,917,917,917,917,0
|
|
20241024,131700,29365073,917,917,917,917,0
|
|
20241024,131600,29365073,917,917,917,917,0
|
|
20241024,131500,29365073,917,917,917,917,0
|
|
20241024,131400,29365073,917,917,917,917,0
|
|
20241024,131300,29365073,917,917,917,917,0
|
|
20241024,131200,29365073,917,917,917,917,0
|
|
20241024,131100,29365073,917,917,917,917,0
|
|
20241024,131000,29365073,917,917,917,917,0
|
|
20241024,130900,29365073,917,917,917,917,8
|
|
20241024,130800,29357737,917,917,917,917,2
|
|
20241024,130700,29355903,911,911,911,911,2
|
|
20241024,130600,29354081,911,911,911,911,2
|
|
20241024,130500,29352259,911,911,911,911,0
|
|
20241024,130400,29352259,911,911,911,911,0
|
|
20241024,130300,29352259,911,911,911,911,0
|
|
20241024,130200,29352259,911,911,911,911,1
|
|
20241024,130100,29351348,918,918,918,918,0
|
|
20241024,130000,29351348,918,918,918,918,0
|
|
20241024,125900,29351348,918,918,918,918,0
|
|
20241024,125800,29351348,918,918,918,918,0
|
|
20241024,125700,29351348,918,918,918,918,0
|
|
20241024,125600,29351348,918,918,918,918,0
|
|
20241024,125500,29351348,918,918,918,918,0
|
|
20241024,125400,29351348,918,918,918,918,0
|
|
20241024,125300,29351348,918,918,918,918,0
|
|
20241024,125200,29351348,918,918,918,918,0
|
|
20241024,125100,29351348,918,918,918,918,0
|
|
20241024,125000,29351348,918,918,918,918,3
|
|
20241024,124900,29348594,917,917,917,917,0
|
|
20241024,124800,29348594,917,917,917,917,0
|
|
20241024,124700,29348594,917,917,917,912,1011
|
|
20241024,124600,28423458,917,917,917,917,0
|
|
20241024,124500,28423458,917,917,917,917,61
|
|
20241024,124400,28367521,918,918,918,918,57
|
|
20241024,124300,28315195,918,918,918,918,0
|
|
20241024,124200,28315195,918,918,918,918,0
|
|
20241024,124100,28315195,918,918,918,918,0
|
|
20241024,124000,28315195,918,918,918,918,17
|
|
20241024,123900,28299589,919,919,919,919,0
|
|
20241024,123800,28299589,919,919,919,919,0
|
|
20241024,123700,28299589,919,919,919,919,0
|
|
20241024,123600,28299589,919,919,919,919,0
|
|
20241024,123500,28299589,919,919,919,919,0
|
|
20241024,123400,28299589,919,919,919,919,0
|
|
20241024,123300,28299589,919,919,919,919,0
|
|
20241024,123200,28299589,919,919,919,919,0
|
|
20241024,123100,28299589,919,919,919,919,1
|
|
20241024,123000,28298670,919,919,919,919,0
|
|
20241024,122900,28298670,919,919,919,919,0
|
|
20241024,122800,28298670,919,918,919,918,25
|
|
20241024,122700,28275718,918,918,918,918,108
|
|
20241024,122600,28176574,918,918,918,918,0
|
|
20241024,122500,28176574,918,918,918,918,1
|
|
20241024,122400,28175656,917,917,917,917,0
|
|
20241024,122300,28175656,917,917,917,917,0
|
|
20241024,122200,28175656,917,917,917,917,59
|
|
20241024,122100,28121553,920,920,920,920,0
|
|
20241024,122000,28121553,920,920,920,920,0
|
|
20241024,121900,28121553,920,920,920,920,0
|
|
20241024,121800,28121553,920,920,920,920,0
|
|
20241024,121700,28121553,920,920,920,920,0
|
|
20241024,121600,28121553,920,920,920,920,0
|
|
20241024,121500,28121553,920,920,920,920,0
|
|
20241024,121400,28121553,920,920,920,920,0
|
|
20241024,121300,28121553,920,920,920,920,0
|
|
20241024,121200,28121553,920,920,920,920,0
|
|
20241024,121100,28121553,920,918,920,918,102
|
|
20241024,121000,28027809,919,919,919,919,24
|
|
20241024,120900,28005753,919,919,919,919,0
|
|
20241024,120800,28005753,919,919,919,919,0
|
|
20241024,120700,28005753,919,919,919,919,108
|
|
20241024,120600,27906501,920,920,920,920,0
|
|
20241024,120500,27906501,920,920,920,920,0
|
|
20241024,120400,27906501,920,920,920,920,0
|
|
20241024,120300,27906501,920,920,920,920,0
|
|
20241024,120200,27906501,920,920,920,920,0
|
|
20241024,120100,27906501,920,920,920,920,0
|
|
20241024,120000,27906501,920,920,920,920,0
|
|
20241024,115900,27906501,920,920,920,920,44
|
|
20241024,115800,27866021,920,920,920,920,0
|
|
20241024,115700,27866021,920,920,920,920,0
|
|
20241024,115600,27866021,920,920,920,920,10
|
|
20241024,115500,27856821,920,920,920,920,0
|
|
20241024,115400,27856821,920,920,920,920,2
|
|
20241024,115300,27854981,920,920,920,920,0
|
|
20241024,115200,27854981,920,920,920,920,0
|
|
20241024,115100,27854981,920,920,920,920,0
|
|
20241024,115000,27854981,920,920,920,920,0
|
|
20241024,114900,27854981,920,920,920,920,0
|
|
20241024,114800,27854981,920,920,920,920,761
|
|
20241024,114700,27154861,920,920,920,920,0
|
|
20241024,114600,27154861,920,920,920,920,0
|
|
20241024,114500,27154861,920,920,920,920,0
|
|
20241024,114400,27154861,920,920,920,920,1470
|
|
20241024,114300,25802461,920,920,920,920,0
|
|
20241024,114200,25802461,920,920,920,920,8
|
|
20241024,114100,25795101,920,920,920,920,31
|
|
20241024,114000,25766581,919,919,919,919,50
|
|
20241024,113900,25720631,919,919,919,919,0
|
|
20241024,113800,25720631,919,919,919,919,30
|
|
20241024,113700,25693061,919,919,919,919,0
|
|
20241024,113600,25693061,919,919,919,919,0
|
|
20241024,113500,25693061,919,919,919,919,0
|
|
20241024,113400,25693061,919,919,919,919,0
|
|
20241024,113300,25693061,919,919,919,919,501
|
|
20241024,113200,25232642,917,917,917,917,1
|
|
20241024,113100,25231725,917,917,917,917,20
|
|
20241024,113000,25213385,916,917,917,916,50
|
|
20241024,112900,25167565,920,920,920,920,0
|
|
20241024,112800,25167565,920,920,920,920,0
|
|
20241024,112700,25167565,920,920,920,920,20
|
|
20241024,112600,25149165,920,920,920,920,0
|
|
20241024,112500,25149165,920,920,920,920,0
|
|
20241024,112400,25149165,920,920,920,920,3
|
|
20241024,112300,25146405,918,918,918,918,0
|
|
20241024,112200,25146405,918,918,918,918,0
|
|
20241024,112100,25146405,918,918,918,918,30
|
|
20241024,112000,25118865,918,918,918,918,20
|
|
20241024,111900,25100505,918,918,918,918,0
|
|
20241024,111800,25100505,918,918,918,918,0
|
|
20241024,111700,25100505,918,918,918,918,0
|
|
20241024,111600,25100505,918,918,918,918,0
|
|
20241024,111500,25100505,918,918,918,918,0
|
|
20241024,111400,25100505,918,918,918,918,0
|
|
20241024,111300,25100505,918,918,918,918,1001
|
|
20241024,111200,24181587,918,918,918,918,0
|
|
20241024,111100,24181587,918,918,918,918,0
|
|
20241024,111000,24181587,918,918,918,918,0
|
|
20241024,110900,24181587,918,919,919,918,50
|
|
20241024,110800,24135667,920,920,920,920,0
|
|
20241024,110700,24135667,920,920,920,920,0
|
|
20241024,110600,24135667,920,920,920,920,870
|
|
20241024,110500,23335267,920,920,920,920,0
|
|
20241024,110400,23335267,920,920,920,920,0
|
|
20241024,110300,23335267,920,920,920,920,0
|
|
20241024,110200,23335267,920,920,920,920,0
|
|
20241024,110100,23335267,920,920,920,920,0
|
|
20241024,110000,23335267,920,920,920,920,0
|
|
20241024,105900,23335267,920,920,920,920,0
|
|
20241024,105800,23335267,920,920,920,920,0
|
|
20241024,105700,23335267,920,920,920,920,0
|
|
20241024,105600,23335267,920,920,920,920,0
|
|
20241024,105500,23335267,920,920,920,920,0
|
|
20241024,105400,23335267,920,920,920,920,0
|
|
20241024,105300,23335267,920,920,920,920,0
|
|
20241024,105200,23335267,920,920,920,920,0
|
|
20241024,105100,23335267,920,920,920,920,198
|
|
20241024,105000,23153107,920,920,920,920,0
|
|
20241024,104900,23153107,920,920,920,920,0
|
|
20241024,104800,23153107,920,920,920,920,0
|
|
20241024,104700,23153107,920,917,920,917,990
|
|
20241024,104600,22243648,916,916,916,916,0
|
|
20241024,104500,22243648,916,916,916,916,0
|
|
20241024,104400,22243648,916,916,916,916,0
|
|
20241024,104300,22243648,916,916,916,916,0
|
|
20241024,104200,22243648,916,916,916,916,19
|
|
20241024,104100,22226244,916,916,916,916,31
|
|
20241024,104000,22197848,917,917,917,917,1
|
|
20241024,103900,22196931,916,916,916,916,50
|
|
20241024,103800,22151131,916,916,916,916,50
|
|
20241024,103700,22105331,917,917,917,917,52
|
|
20241024,103600,22057647,917,917,917,917,1
|
|
20241024,103500,22056730,919,919,919,919,0
|
|
20241024,103400,22056730,919,919,919,919,1
|
|
20241024,103300,22055811,920,920,920,920,59
|
|
20241024,103200,22001531,919,918,919,918,6
|
|
20241024,103100,21996020,917,917,917,917,0
|
|
20241024,103000,21996020,917,917,917,917,0
|
|
20241024,102900,21996020,917,917,917,917,0
|
|
20241024,102800,21996020,917,917,917,917,100
|
|
20241024,102700,21904320,917,917,917,917,100
|
|
20241024,102600,21812620,918,918,918,918,0
|
|
20241024,102500,21812620,918,918,918,918,1
|
|
20241024,102400,21811702,909,911,911,909,260
|
|
20241024,102300,21575146,920,917,920,917,500
|
|
20241024,102200,21115481,909,909,909,909,0
|
|
20241024,102100,21115481,909,909,909,909,0
|
|
20241024,102000,21115481,909,909,909,909,0
|
|
20241024,101900,21115481,909,909,909,909,0
|
|
20241024,101800,21115481,909,910,910,909,1000
|
|
20241024,101700,20206038,919,919,919,919,0
|
|
20241024,101600,20206038,919,919,919,919,0
|
|
20241024,101500,20206038,919,914,919,910,1399
|
|
20241024,101400,18931563,915,915,915,915,217
|
|
20241024,101300,18733008,921,921,921,921,0
|
|
20241024,101200,18733008,921,921,921,921,0
|
|
20241024,101100,18733008,921,920,921,920,20
|
|
20241024,101000,18714589,915,915,915,915,121
|
|
20241024,100900,18603874,915,915,915,915,0
|
|
20241024,100800,18603874,915,921,921,915,84
|
|
20241024,100700,18526516,921,921,921,921,0
|
|
20241024,100600,18526516,921,921,921,921,0
|
|
20241024,100500,18526516,921,921,921,921,6
|
|
20241024,100400,18520990,921,921,921,921,0
|
|
20241024,100300,18520990,921,921,921,921,0
|
|
20241024,100200,18520990,921,921,921,921,0
|
|
20241024,100100,18520990,921,920,921,920,532
|
|
20241024,100000,18031019,922,922,922,922,0
|
|
20241024,095900,18031019,922,922,922,922,0
|
|
20241024,095800,18031019,922,922,922,922,0
|
|
20241024,095700,18031019,922,922,922,922,0
|
|
20241024,095600,18031019,922,922,922,922,0
|
|
20241024,095500,18031019,922,922,922,922,0
|
|
20241024,095400,18031019,922,922,922,922,0
|
|
20241024,095300,18031019,922,922,922,922,0
|
|
20241024,095200,18031019,922,922,922,922,2183
|
|
20241024,095100,16018293,922,922,922,922,83
|
|
20241024,095000,15941767,920,920,920,920,0
|
|
20241024,094900,15941767,920,920,920,920,0
|
|
20241024,094800,15941767,920,920,920,920,0
|
|
20241024,094700,15941767,920,920,920,920,332
|
|
20241024,094600,15636327,920,920,920,920,0
|
|
20241024,094500,15636327,920,920,920,920,0
|
|
20241024,094400,15636327,920,920,920,920,0
|
|
20241024,094300,15636327,920,920,920,920,0
|
|
20241024,094200,15636327,920,920,920,920,2
|
|
20241024,094100,15634487,924,924,924,924,29
|
|
20241024,094000,15607691,924,924,924,924,0
|
|
20241024,093900,15607691,924,924,924,924,0
|
|
20241024,093800,15607691,924,924,924,924,11
|
|
20241024,093700,15597527,920,920,920,920,0
|
|
20241024,093600,15597527,920,924,924,920,2007
|
|
20241024,093500,13747059,924,924,924,924,0
|
|
20241024,093400,13747059,924,924,924,924,0
|
|
20241024,093300,13747059,924,920,924,920,1002
|
|
20241024,093200,12825211,925,919,925,919,3867
|
|
20241024,093100,9253950,919,919,919,919,0
|
|
20241024,093000,9253950,919,919,919,919,0
|
|
20241024,092900,9253950,919,919,919,919,8
|
|
20241024,092800,9246598,920,920,920,920,0
|
|
20241024,092700,9246598,920,919,920,919,500
|
|
20241024,092600,8786627,920,920,920,920,0
|
|
20241024,092500,8786627,920,920,920,920,0
|
|
20241024,092400,8786627,920,919,920,919,500
|
|
20241024,092300,8326656,919,919,919,919,501
|
|
20241024,092200,7866237,919,912,919,911,69
|
|
20241024,092100,7803300,920,922,922,910,315
|
|
20241024,092000,7516388,926,925,926,925,313
|
|
20241024,091900,7226558,926,926,926,926,1090
|
|
20241024,091800,6217218,925,925,925,925,1400
|
|
20241024,091700,4922218,925,925,925,925,310
|
|
20241024,091600,4635468,923,924,924,923,2
|
|
20241024,091500,4633621,925,925,925,925,2
|
|
20241024,091400,4631771,925,920,925,920,1002
|
|
20241024,091300,3707432,918,917,918,917,1000
|
|
20241024,091200,2789465,918,918,918,918,4
|
|
20241024,091100,2785793,918,917,918,917,500
|
|
20241024,091000,2326827,918,918,918,918,0
|
|
20241024,090900,2326827,918,918,918,918,1
|
|
20241024,090800,2325909,917,917,917,917,0
|
|
20241024,090700,2325909,917,906,917,906,1601
|
|
20241024,090600,872443,906,906,906,906,0
|
|
20241024,090500,872443,906,906,906,906,0
|
|
20241024,090400,872443,906,911,911,906,408
|
|
20241024,090300,502576,918,918,918,918,0
|
|
20241024,090200,502576,918,918,918,918,7
|
|
20241024,090100,496150,918,911,918,911,4
|
|
20241024,090000,492492,902,902,902,902,546
|