596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185300,26909276,375,375,375,375,877
|
|
20241024,185200,26909276,375,375,375,375,0
|
|
20241024,185100,26909276,375,375,375,375,0
|
|
20241024,185000,26909276,375,375,375,375,0
|
|
20241024,184900,26909276,375,375,375,375,0
|
|
20241024,184800,26909276,375,375,375,375,0
|
|
20241024,184700,26909276,375,375,375,375,0
|
|
20241024,184600,26909276,375,375,375,375,0
|
|
20241024,184500,26909276,375,375,375,375,0
|
|
20241024,184400,26909276,375,375,375,375,0
|
|
20241024,184300,26909276,375,375,375,375,0
|
|
20241024,184200,26909276,375,375,375,375,0
|
|
20241024,184100,26909276,375,375,375,375,0
|
|
20241024,184000,26909276,375,375,375,375,0
|
|
20241024,183900,26909276,375,375,375,375,0
|
|
20241024,183800,26909276,375,375,375,375,0
|
|
20241024,183700,26909276,375,375,375,375,0
|
|
20241024,183600,26909276,375,375,375,375,0
|
|
20241024,183500,26909276,375,375,375,375,0
|
|
20241024,183400,26909276,375,375,375,375,0
|
|
20241024,183300,26909276,375,375,375,375,0
|
|
20241024,183200,26909276,375,375,375,375,0
|
|
20241024,183100,26909276,375,375,375,375,0
|
|
20241024,183000,26909276,375,375,375,375,0
|
|
20241024,182900,26909276,375,375,375,375,0
|
|
20241024,182800,26909276,375,375,375,375,0
|
|
20241024,182700,26909276,375,375,375,375,0
|
|
20241024,182600,26909276,375,375,375,375,0
|
|
20241024,182500,26909276,375,375,375,375,0
|
|
20241024,182400,26909276,375,375,375,375,0
|
|
20241024,182300,26909276,375,375,375,375,877
|
|
20241024,182200,26909276,375,375,375,375,0
|
|
20241024,182100,26909276,375,375,375,375,0
|
|
20241024,182000,26909276,375,375,375,375,0
|
|
20241024,181900,26909276,375,375,375,375,0
|
|
20241024,181800,26909276,375,375,375,375,0
|
|
20241024,181700,26909276,375,375,375,375,0
|
|
20241024,181600,26909276,375,375,375,375,0
|
|
20241024,181500,26909276,375,375,375,375,0
|
|
20241024,181400,26909276,375,375,375,375,0
|
|
20241024,181300,26909276,375,375,375,375,0
|
|
20241024,181200,26909276,375,375,375,375,0
|
|
20241024,181100,26909276,375,375,375,375,0
|
|
20241024,181000,26909276,375,375,375,375,0
|
|
20241024,180900,26909276,375,375,375,375,0
|
|
20241024,180800,26909276,375,375,375,375,0
|
|
20241024,180700,26909276,375,375,375,375,0
|
|
20241024,180600,26909276,375,375,375,375,0
|
|
20241024,180500,26909276,375,375,375,375,0
|
|
20241024,180400,26909276,375,375,375,375,0
|
|
20241024,180300,26909276,375,375,375,375,0
|
|
20241024,180200,26909276,375,375,375,375,0
|
|
20241024,180100,26909276,375,375,375,375,0
|
|
20241024,180000,26909276,375,375,375,375,0
|
|
20241024,175900,26909276,375,375,375,375,0
|
|
20241024,175800,26909276,375,375,375,375,0
|
|
20241024,175700,26909276,375,375,375,375,0
|
|
20241024,175600,26909276,375,375,375,375,0
|
|
20241024,175500,26909276,375,375,375,375,0
|
|
20241024,175400,26909276,375,375,375,375,0
|
|
20241024,175300,26909276,375,375,375,375,877
|
|
20241024,175200,26909276,375,375,375,375,0
|
|
20241024,175100,26909276,375,375,375,375,0
|
|
20241024,175000,26909276,375,375,375,375,0
|
|
20241024,174900,26909276,375,375,375,375,0
|
|
20241024,174800,26909276,375,375,375,375,0
|
|
20241024,174700,26909276,375,375,375,375,0
|
|
20241024,174600,26909276,375,375,375,375,0
|
|
20241024,174500,26909276,375,375,375,375,0
|
|
20241024,174400,26909276,375,375,375,375,0
|
|
20241024,174300,26909276,375,375,375,375,0
|
|
20241024,174200,26909276,375,375,375,375,0
|
|
20241024,174100,26909276,375,375,375,375,0
|
|
20241024,174000,26909276,375,375,375,375,0
|
|
20241024,173900,26909276,375,375,375,375,0
|
|
20241024,173800,26909276,375,375,375,375,0
|
|
20241024,173700,26909276,375,375,375,375,0
|
|
20241024,173600,26909276,375,375,375,375,0
|
|
20241024,173500,26909276,375,375,375,375,0
|
|
20241024,173400,26909276,375,375,375,375,0
|
|
20241024,173300,26909276,375,375,375,375,0
|
|
20241024,173200,26909276,375,375,375,375,0
|
|
20241024,173100,26909276,375,375,375,375,0
|
|
20241024,173000,26909276,375,375,375,375,0
|
|
20241024,172900,26909276,375,375,375,375,0
|
|
20241024,172800,26909276,375,375,375,375,0
|
|
20241024,172700,26909276,375,375,375,375,0
|
|
20241024,172600,26909276,375,375,375,375,0
|
|
20241024,172500,26909276,375,375,375,375,0
|
|
20241024,172400,26909276,375,375,375,375,0
|
|
20241024,172300,26909276,375,375,375,375,877
|
|
20241024,172200,26909276,375,375,375,375,0
|
|
20241024,172100,26909276,375,375,375,375,0
|
|
20241024,172000,26909276,375,375,375,375,0
|
|
20241024,171900,26909276,375,375,375,375,0
|
|
20241024,171800,26909276,375,375,375,375,0
|
|
20241024,171700,26909276,375,375,375,375,0
|
|
20241024,171600,26909276,375,375,375,375,0
|
|
20241024,171500,26909276,375,375,375,375,0
|
|
20241024,171400,26909276,375,375,375,375,0
|
|
20241024,171300,26909276,375,375,375,375,0
|
|
20241024,171200,26909276,375,375,375,375,0
|
|
20241024,171100,26909276,375,375,375,375,0
|
|
20241024,171000,26909276,375,375,375,375,0
|
|
20241024,170900,26909276,375,375,375,375,0
|
|
20241024,170800,26909276,375,375,375,375,0
|
|
20241024,170700,26909276,375,375,375,375,0
|
|
20241024,170600,26909276,375,375,375,375,0
|
|
20241024,170500,26909276,375,375,375,375,0
|
|
20241024,170400,26909276,375,375,375,375,0
|
|
20241024,170300,26909276,375,375,375,375,0
|
|
20241024,170200,26909276,375,375,375,375,0
|
|
20241024,170100,26909276,375,375,375,375,0
|
|
20241024,170000,26909276,375,375,375,375,0
|
|
20241024,165900,26909276,375,375,375,375,0
|
|
20241024,165800,26909276,375,375,375,375,0
|
|
20241024,165700,26909276,375,375,375,375,0
|
|
20241024,165600,26909276,375,375,375,375,0
|
|
20241024,165500,26909276,375,375,375,375,0
|
|
20241024,165400,26909276,375,375,375,375,0
|
|
20241024,165300,26909276,375,375,375,375,877
|
|
20241024,165200,26909276,375,375,375,375,0
|
|
20241024,165100,26909276,375,375,375,375,0
|
|
20241024,165000,26909276,375,375,375,375,0
|
|
20241024,164900,26909276,375,375,375,375,0
|
|
20241024,164800,26909276,375,375,375,375,0
|
|
20241024,164700,26909276,375,375,375,375,0
|
|
20241024,164600,26909276,375,375,375,375,0
|
|
20241024,164500,26909276,375,375,375,375,0
|
|
20241024,164400,26909276,375,375,375,375,0
|
|
20241024,164300,26909276,375,375,375,375,0
|
|
20241024,164200,26909276,375,375,375,375,0
|
|
20241024,164100,26909276,375,375,375,375,0
|
|
20241024,164000,26909276,375,375,375,375,0
|
|
20241024,163900,26909276,375,375,375,375,0
|
|
20241024,163800,26909276,375,375,375,375,0
|
|
20241024,163700,26909276,375,375,375,375,0
|
|
20241024,163600,26909276,375,375,375,375,0
|
|
20241024,163500,26909276,375,375,375,375,0
|
|
20241024,163400,26909276,375,375,375,375,0
|
|
20241024,163300,26909276,375,375,375,375,0
|
|
20241024,163200,26909276,375,375,375,375,0
|
|
20241024,163100,26909276,375,375,375,375,0
|
|
20241024,163000,26909276,375,375,375,375,0
|
|
20241024,162900,26909276,375,375,375,375,0
|
|
20241024,162800,26909276,375,375,375,375,0
|
|
20241024,162700,26909276,375,375,375,375,0
|
|
20241024,162600,26909276,375,375,375,375,0
|
|
20241024,162500,26909276,375,375,375,375,0
|
|
20241024,162400,26909276,375,375,375,375,0
|
|
20241024,162300,26909276,375,375,375,375,877
|
|
20241024,162200,26909276,375,375,375,375,0
|
|
20241024,162100,26909276,375,375,375,375,0
|
|
20241024,162000,26909276,375,375,375,375,0
|
|
20241024,161900,26909276,375,375,375,375,0
|
|
20241024,161800,26909276,375,375,375,375,0
|
|
20241024,161700,26909276,375,375,375,375,0
|
|
20241024,161600,26909276,375,375,375,375,0
|
|
20241024,161500,26909276,375,375,375,375,0
|
|
20241024,161400,26909276,375,375,375,375,0
|
|
20241024,161300,26909276,375,375,375,375,0
|
|
20241024,161200,26909276,375,375,375,375,0
|
|
20241024,161100,26909276,375,375,375,375,0
|
|
20241024,161000,26909276,375,375,375,375,0
|
|
20241024,160900,26909276,375,375,375,375,0
|
|
20241024,160800,26909276,375,375,375,375,0
|
|
20241024,160700,26909276,375,375,375,375,0
|
|
20241024,160600,26909276,375,375,375,375,0
|
|
20241024,160500,26909276,375,375,375,375,0
|
|
20241024,160400,26909276,375,375,375,375,0
|
|
20241024,160300,26909276,375,375,375,375,0
|
|
20241024,160200,26909276,375,375,375,375,0
|
|
20241024,160100,26909276,375,375,375,375,0
|
|
20241024,160000,26909276,375,375,375,375,0
|
|
20241024,155900,26909276,375,375,375,375,0
|
|
20241024,155800,26909276,375,375,375,375,0
|
|
20241024,155700,26909276,375,375,375,375,0
|
|
20241024,155600,26909276,375,375,375,375,0
|
|
20241024,155500,26909276,375,375,375,375,0
|
|
20241024,155400,26909276,375,375,375,375,0
|
|
20241024,155300,26909276,375,375,375,375,877
|
|
20241024,155200,26909276,375,375,375,375,0
|
|
20241024,155100,26909276,375,375,375,375,0
|
|
20241024,155000,26909276,375,375,375,375,0
|
|
20241024,154900,26909276,375,375,375,375,0
|
|
20241024,154800,26909276,375,375,375,375,0
|
|
20241024,154700,26909276,375,375,375,375,0
|
|
20241024,154600,26909276,375,375,375,375,0
|
|
20241024,154500,26909276,375,375,375,375,0
|
|
20241024,154400,26909276,375,375,375,375,0
|
|
20241024,154300,26909276,375,375,375,375,0
|
|
20241024,154200,26909276,375,375,375,375,0
|
|
20241024,154100,26909276,375,375,375,375,0
|
|
20241024,154000,26909276,375,375,375,375,0
|
|
20241024,153900,26909276,375,375,375,375,0
|
|
20241024,153800,26909276,375,375,375,375,0
|
|
20241024,153700,26909276,375,375,375,375,0
|
|
20241024,153600,26909276,375,375,375,375,0
|
|
20241024,153500,26909276,375,375,375,375,0
|
|
20241024,153400,26909276,375,375,375,375,0
|
|
20241024,153300,26909276,375,375,375,375,0
|
|
20241024,153200,26909276,375,375,375,375,0
|
|
20241024,153100,26909276,375,375,375,375,0
|
|
20241024,153000,26909276,375,375,375,375,877
|
|
20241024,152900,26580401,375,375,375,375,0
|
|
20241024,152800,26580401,375,375,375,375,0
|
|
20241024,152700,26580401,375,375,375,375,0
|
|
20241024,152600,26580401,375,375,375,375,0
|
|
20241024,152500,26580401,375,375,375,375,0
|
|
20241024,152400,26580401,375,375,375,375,0
|
|
20241024,152300,26580401,375,375,375,375,0
|
|
20241024,152200,26580401,375,375,375,375,0
|
|
20241024,152100,26580401,375,375,375,375,0
|
|
20241024,152000,26580401,375,375,375,375,0
|
|
20241024,151900,26580401,375,375,375,375,15
|
|
20241024,151800,26574776,375,375,375,375,415
|
|
20241024,151700,26419151,374,374,374,374,330
|
|
20241024,151600,26295731,373,374,374,373,4000
|
|
20241024,151500,24799787,375,375,375,375,0
|
|
20241024,151400,24799787,375,375,375,375,0
|
|
20241024,151300,24799787,375,375,375,375,0
|
|
20241024,151200,24799787,375,375,375,375,0
|
|
20241024,151100,24799787,375,375,375,375,0
|
|
20241024,151000,24799787,375,375,375,375,0
|
|
20241024,150900,24799787,375,375,375,375,92
|
|
20241024,150800,24765287,376,376,376,376,0
|
|
20241024,150700,24765287,376,376,376,376,35
|
|
20241024,150600,24752127,375,375,375,375,0
|
|
20241024,150500,24752127,375,375,375,375,0
|
|
20241024,150400,24752127,375,375,375,375,0
|
|
20241024,150300,24752127,375,375,375,375,1749
|
|
20241024,150200,24096252,374,374,374,374,0
|
|
20241024,150100,24096252,374,374,374,374,0
|
|
20241024,150000,24096252,374,374,374,374,0
|
|
20241024,145900,24096252,374,374,374,374,0
|
|
20241024,145800,24096252,374,374,374,374,1057
|
|
20241024,145700,23700934,375,375,375,375,1251
|
|
20241024,145600,23231809,375,375,375,375,0
|
|
20241024,145500,23231809,375,375,375,375,0
|
|
20241024,145400,23231809,375,375,375,375,0
|
|
20241024,145300,23231809,375,375,375,375,0
|
|
20241024,145200,23231809,375,375,375,375,0
|
|
20241024,145100,23231809,375,375,375,375,0
|
|
20241024,145000,23231809,375,375,375,375,0
|
|
20241024,144900,23231809,375,375,375,375,0
|
|
20241024,144800,23231809,375,375,375,375,254
|
|
20241024,144700,23136559,376,376,376,376,0
|
|
20241024,144600,23136559,376,376,376,376,0
|
|
20241024,144500,23136559,376,376,376,376,0
|
|
20241024,144400,23136559,376,376,376,376,4
|
|
20241024,144300,23135055,376,376,376,376,0
|
|
20241024,144200,23135055,376,376,376,376,0
|
|
20241024,144100,23135055,376,376,376,376,0
|
|
20241024,144000,23135055,376,376,376,376,230
|
|
20241024,143900,23048575,375,375,375,375,0
|
|
20241024,143800,23048575,375,375,375,375,997
|
|
20241024,143700,22674700,377,377,377,377,0
|
|
20241024,143600,22674700,377,377,377,377,3
|
|
20241024,143500,22673569,375,375,375,375,0
|
|
20241024,143400,22673569,375,375,375,375,0
|
|
20241024,143300,22673569,375,375,375,375,0
|
|
20241024,143200,22673569,375,375,375,375,0
|
|
20241024,143100,22673569,375,375,375,375,0
|
|
20241024,143000,22673569,375,375,375,375,0
|
|
20241024,142900,22673569,375,375,375,375,0
|
|
20241024,142800,22673569,375,375,375,375,0
|
|
20241024,142700,22673569,375,375,375,375,3000
|
|
20241024,142600,21548569,375,375,375,375,0
|
|
20241024,142500,21548569,375,375,375,375,0
|
|
20241024,142400,21548569,375,375,375,375,0
|
|
20241024,142300,21548569,375,375,375,375,0
|
|
20241024,142200,21548569,375,375,375,375,0
|
|
20241024,142100,21548569,375,375,375,375,0
|
|
20241024,142000,21548569,375,375,375,375,0
|
|
20241024,141900,21548569,375,375,375,375,0
|
|
20241024,141800,21548569,375,375,375,375,0
|
|
20241024,141700,21548569,375,376,376,375,8000
|
|
20241024,141600,18545568,376,376,376,376,0
|
|
20241024,141500,18545568,376,376,376,376,0
|
|
20241024,141400,18545568,376,376,376,376,0
|
|
20241024,141300,18545568,376,376,376,376,0
|
|
20241024,141200,18545568,376,376,376,376,0
|
|
20241024,141100,18545568,376,376,376,376,0
|
|
20241024,141000,18545568,376,376,376,376,0
|
|
20241024,140900,18545568,376,376,376,376,0
|
|
20241024,140800,18545568,376,376,376,376,0
|
|
20241024,140700,18545568,376,376,376,376,0
|
|
20241024,140600,18545568,376,376,376,376,1
|
|
20241024,140500,18545192,378,378,378,378,2
|
|
20241024,140400,18544436,378,378,378,378,0
|
|
20241024,140300,18544436,378,378,378,378,0
|
|
20241024,140200,18544436,378,378,378,378,0
|
|
20241024,140100,18544436,378,378,378,378,0
|
|
20241024,140000,18544436,378,378,378,378,0
|
|
20241024,135900,18544436,378,378,378,378,2467
|
|
20241024,135800,17611910,378,376,378,376,8035
|
|
20241024,135700,14577984,376,376,376,376,1
|
|
20241024,135600,14577608,376,376,376,376,0
|
|
20241024,135500,14577608,376,376,376,376,0
|
|
20241024,135400,14577608,376,376,376,376,1
|
|
20241024,135300,14577232,377,377,377,377,0
|
|
20241024,135200,14577232,377,377,377,377,1
|
|
20241024,135100,14576855,377,377,377,377,0
|
|
20241024,135000,14576855,377,377,377,377,12
|
|
20241024,134900,14572331,377,377,377,377,0
|
|
20241024,134800,14572331,377,377,377,377,0
|
|
20241024,134700,14572331,377,377,377,377,0
|
|
20241024,134600,14572331,377,377,377,377,0
|
|
20241024,134500,14572331,377,377,377,377,0
|
|
20241024,134400,14572331,377,377,377,377,500
|
|
20241024,134300,14383831,377,377,377,377,4
|
|
20241024,134200,14382323,377,377,377,377,0
|
|
20241024,134100,14382323,377,377,377,377,0
|
|
20241024,134000,14382323,377,377,377,377,0
|
|
20241024,133900,14382323,377,377,377,377,0
|
|
20241024,133800,14382323,377,377,377,377,0
|
|
20241024,133700,14382323,377,377,377,377,0
|
|
20241024,133600,14382323,377,377,377,377,0
|
|
20241024,133500,14382323,377,377,377,377,0
|
|
20241024,133400,14382323,377,377,377,377,0
|
|
20241024,133300,14382323,377,377,377,377,0
|
|
20241024,133200,14382323,377,377,377,377,0
|
|
20241024,133100,14382323,377,377,377,377,0
|
|
20241024,133000,14382323,377,377,377,377,1044
|
|
20241024,132900,13988735,377,377,377,377,0
|
|
20241024,132800,13988735,377,377,377,377,0
|
|
20241024,132700,13988735,377,377,377,377,0
|
|
20241024,132600,13988735,377,377,377,377,0
|
|
20241024,132500,13988735,377,377,377,377,0
|
|
20241024,132400,13988735,377,377,377,377,95
|
|
20241024,132300,13952920,377,377,377,377,0
|
|
20241024,132200,13952920,377,377,377,377,0
|
|
20241024,132100,13952920,377,377,377,377,0
|
|
20241024,132000,13952920,377,377,377,377,100
|
|
20241024,131900,13915220,376,376,376,376,0
|
|
20241024,131800,13915220,376,376,376,376,0
|
|
20241024,131700,13915220,376,376,376,376,0
|
|
20241024,131600,13915220,376,376,376,376,0
|
|
20241024,131500,13915220,376,376,376,376,0
|
|
20241024,131400,13915220,376,376,376,376,0
|
|
20241024,131300,13915220,376,376,376,376,260
|
|
20241024,131200,13817460,376,376,376,376,0
|
|
20241024,131100,13817460,376,376,376,376,0
|
|
20241024,131000,13817460,376,376,376,376,0
|
|
20241024,130900,13817460,376,376,376,376,0
|
|
20241024,130800,13817460,376,376,376,376,0
|
|
20241024,130700,13817460,376,376,376,376,0
|
|
20241024,130600,13817460,376,376,376,376,1125
|
|
20241024,130500,13394460,376,376,376,376,0
|
|
20241024,130400,13394460,376,376,376,376,0
|
|
20241024,130300,13394460,376,376,376,376,0
|
|
20241024,130200,13394460,376,376,376,376,0
|
|
20241024,130100,13394460,376,376,376,376,0
|
|
20241024,130000,13394460,376,377,377,376,1165
|
|
20241024,125900,12956253,377,377,377,377,0
|
|
20241024,125800,12956253,377,377,377,377,0
|
|
20241024,125700,12956253,377,377,377,377,100
|
|
20241024,125600,12918553,377,377,377,377,0
|
|
20241024,125500,12918553,377,377,377,377,0
|
|
20241024,125400,12918553,377,377,377,377,0
|
|
20241024,125300,12918553,377,377,377,377,0
|
|
20241024,125200,12918553,377,377,377,377,0
|
|
20241024,125100,12918553,377,377,377,377,0
|
|
20241024,125000,12918553,377,377,377,377,0
|
|
20241024,124900,12918553,377,377,377,377,0
|
|
20241024,124800,12918553,377,377,377,377,18
|
|
20241024,124700,12911767,377,377,377,377,0
|
|
20241024,124600,12911767,377,377,377,377,10
|
|
20241024,124500,12907997,377,377,377,377,0
|
|
20241024,124400,12907997,377,377,377,377,0
|
|
20241024,124300,12907997,377,377,377,377,0
|
|
20241024,124200,12907997,377,377,377,377,31
|
|
20241024,124100,12896310,377,377,377,377,1
|
|
20241024,124000,12895933,377,377,377,377,0
|
|
20241024,123900,12895933,377,377,377,377,0
|
|
20241024,123800,12895933,377,377,377,377,0
|
|
20241024,123700,12895933,377,377,377,377,0
|
|
20241024,123600,12895933,377,377,377,377,0
|
|
20241024,123500,12895933,377,377,377,377,13
|
|
20241024,123400,12891032,377,377,377,377,5
|
|
20241024,123300,12889147,377,377,377,377,11
|
|
20241024,123200,12885000,377,377,377,377,0
|
|
20241024,123100,12885000,377,377,377,377,0
|
|
20241024,123000,12885000,377,377,377,377,5
|
|
20241024,122900,12883115,376,376,376,376,0
|
|
20241024,122800,12883115,376,376,376,376,0
|
|
20241024,122700,12883115,376,376,376,376,0
|
|
20241024,122600,12883115,376,376,376,376,0
|
|
20241024,122500,12883115,376,376,376,376,0
|
|
20241024,122400,12883115,376,377,377,376,4
|
|
20241024,122300,12881608,376,376,376,376,0
|
|
20241024,122200,12881608,376,376,376,376,0
|
|
20241024,122100,12881608,376,376,376,376,0
|
|
20241024,122000,12881608,376,376,376,376,3
|
|
20241024,121900,12880480,376,377,377,376,5
|
|
20241024,121800,12878596,377,377,377,377,0
|
|
20241024,121700,12878596,377,377,377,377,1000
|
|
20241024,121600,12501596,377,377,377,377,0
|
|
20241024,121500,12501596,377,377,377,377,0
|
|
20241024,121400,12501596,377,377,377,377,0
|
|
20241024,121300,12501596,377,377,377,377,664
|
|
20241024,121200,12251268,376,376,376,376,0
|
|
20241024,121100,12251268,376,376,376,376,0
|
|
20241024,121000,12251268,376,376,376,376,0
|
|
20241024,120900,12251268,376,376,376,376,0
|
|
20241024,120800,12251268,376,376,376,376,0
|
|
20241024,120700,12251268,376,376,376,376,5
|
|
20241024,120600,12249388,376,376,376,376,1
|
|
20241024,120500,12249012,376,377,377,376,2133
|
|
20241024,120400,11445004,377,377,377,377,0
|
|
20241024,120300,11445004,377,377,377,377,0
|
|
20241024,120200,11445004,377,377,377,377,0
|
|
20241024,120100,11445004,377,377,377,377,500
|
|
20241024,120000,11256504,377,377,377,377,0
|
|
20241024,115900,11256504,377,377,377,377,0
|
|
20241024,115800,11256504,377,377,377,377,0
|
|
20241024,115700,11256504,377,377,377,377,0
|
|
20241024,115600,11256504,377,377,377,377,0
|
|
20241024,115500,11256504,377,377,377,377,3
|
|
20241024,115400,11255373,377,377,377,377,0
|
|
20241024,115300,11255373,377,377,377,377,7
|
|
20241024,115200,11252734,377,377,377,377,0
|
|
20241024,115100,11252734,377,377,377,377,0
|
|
20241024,115000,11252734,377,377,377,377,0
|
|
20241024,114900,11252734,377,377,377,377,0
|
|
20241024,114800,11252734,377,377,377,377,4
|
|
20241024,114700,11251226,377,377,377,377,30
|
|
20241024,114600,11239916,376,376,376,376,0
|
|
20241024,114500,11239916,376,376,376,376,172
|
|
20241024,114400,11175244,377,377,377,377,0
|
|
20241024,114300,11175244,377,377,377,377,0
|
|
20241024,114200,11175244,377,377,377,377,0
|
|
20241024,114100,11175244,377,377,377,377,0
|
|
20241024,114000,11175244,377,377,377,377,0
|
|
20241024,113900,11175244,377,377,377,377,5
|
|
20241024,113800,11173359,375,375,375,375,0
|
|
20241024,113700,11173359,375,375,375,375,0
|
|
20241024,113600,11173359,375,375,375,375,0
|
|
20241024,113500,11173359,375,375,375,375,0
|
|
20241024,113400,11173359,375,375,375,375,0
|
|
20241024,113300,11173359,375,375,375,375,1928
|
|
20241024,113200,10450359,375,375,375,375,203
|
|
20241024,113100,10374234,375,375,375,375,0
|
|
20241024,113000,10374234,375,375,375,375,0
|
|
20241024,112900,10374234,375,375,375,375,0
|
|
20241024,112800,10374234,375,375,375,375,2000
|
|
20241024,112700,9624234,375,375,375,375,60
|
|
20241024,112600,9601734,375,375,375,375,0
|
|
20241024,112500,9601734,375,375,375,375,0
|
|
20241024,112400,9601734,375,375,375,375,1186
|
|
20241024,112300,9156984,375,375,375,375,0
|
|
20241024,112200,9156984,375,375,375,375,0
|
|
20241024,112100,9156984,375,375,375,375,0
|
|
20241024,112000,9156984,375,375,375,375,3400
|
|
20241024,111900,7881984,377,377,377,377,5
|
|
20241024,111800,7880099,376,376,376,376,0
|
|
20241024,111700,7880099,376,376,376,376,0
|
|
20241024,111600,7880099,376,376,376,376,201
|
|
20241024,111500,7804523,376,376,376,376,877
|
|
20241024,111400,7474771,376,376,376,376,101
|
|
20241024,111300,7436795,377,377,377,377,0
|
|
20241024,111200,7436795,377,377,377,377,0
|
|
20241024,111100,7436795,377,377,377,377,0
|
|
20241024,111000,7436795,377,377,377,377,0
|
|
20241024,110900,7436795,377,377,377,377,10
|
|
20241024,110800,7433025,377,377,377,377,0
|
|
20241024,110700,7433025,377,377,377,377,0
|
|
20241024,110600,7433025,377,377,377,377,0
|
|
20241024,110500,7433025,377,377,377,377,0
|
|
20241024,110400,7433025,377,377,377,377,4027
|
|
20241024,110300,5914846,378,378,378,378,0
|
|
20241024,110200,5914846,378,378,378,378,132
|
|
20241024,110100,5864950,378,378,378,378,1
|
|
20241024,110000,5864572,378,378,378,378,0
|
|
20241024,105900,5864572,378,378,378,378,0
|
|
20241024,105800,5864572,378,378,378,378,0
|
|
20241024,105700,5864572,378,378,378,378,0
|
|
20241024,105600,5864572,378,378,378,378,0
|
|
20241024,105500,5864572,378,378,378,378,19
|
|
20241024,105400,5857390,378,378,378,378,0
|
|
20241024,105300,5857390,378,377,378,377,122
|
|
20241024,105200,5811394,378,378,378,378,0
|
|
20241024,105100,5811394,378,378,378,378,283
|
|
20241024,105000,5704420,378,378,378,378,0
|
|
20241024,104900,5704420,378,378,378,378,0
|
|
20241024,104800,5704420,378,378,378,378,0
|
|
20241024,104700,5704420,378,378,378,378,0
|
|
20241024,104600,5704420,378,378,378,378,0
|
|
20241024,104500,5704420,378,378,378,378,0
|
|
20241024,104400,5704420,378,378,378,378,35
|
|
20241024,104300,5691190,377,377,377,377,0
|
|
20241024,104200,5691190,377,377,377,377,400
|
|
20241024,104100,5540390,378,378,378,378,0
|
|
20241024,104000,5540390,378,378,378,378,1
|
|
20241024,103900,5540012,378,378,378,378,0
|
|
20241024,103800,5540012,378,377,378,376,410
|
|
20241024,103700,5385432,378,378,378,378,0
|
|
20241024,103600,5385432,378,378,378,378,0
|
|
20241024,103500,5385432,378,378,378,378,101
|
|
20241024,103400,5347254,377,377,377,377,0
|
|
20241024,103300,5347254,377,377,377,377,0
|
|
20241024,103200,5347254,377,377,377,377,0
|
|
20241024,103100,5347254,377,377,377,377,0
|
|
20241024,103000,5347254,377,377,377,377,0
|
|
20241024,102900,5347254,377,377,377,377,0
|
|
20241024,102800,5347254,377,377,377,377,10
|
|
20241024,102700,5343484,377,377,377,377,100
|
|
20241024,102600,5305784,377,377,377,377,0
|
|
20241024,102500,5305784,377,377,377,377,3
|
|
20241024,102400,5304653,377,377,377,377,0
|
|
20241024,102300,5304653,377,377,377,377,21
|
|
20241024,102200,5296736,377,377,377,377,25
|
|
20241024,102100,5287311,377,377,377,377,0
|
|
20241024,102000,5287311,377,377,377,377,0
|
|
20241024,101900,5287311,377,377,377,377,5
|
|
20241024,101800,5285426,378,378,378,378,0
|
|
20241024,101700,5285426,378,378,378,378,0
|
|
20241024,101600,5285426,378,378,378,378,11
|
|
20241024,101500,5281268,378,378,378,378,0
|
|
20241024,101400,5281268,378,378,378,378,1000
|
|
20241024,101300,4903268,378,378,378,378,0
|
|
20241024,101200,4903268,378,378,378,378,0
|
|
20241024,101100,4903268,378,378,378,378,0
|
|
20241024,101000,4903268,378,378,378,378,0
|
|
20241024,100900,4903268,378,378,378,378,0
|
|
20241024,100800,4903268,378,378,378,378,0
|
|
20241024,100700,4903268,378,378,378,378,3
|
|
20241024,100600,4902134,378,378,378,378,12
|
|
20241024,100500,4897598,378,378,378,378,20
|
|
20241024,100400,4890038,378,378,378,378,0
|
|
20241024,100300,4890038,378,378,378,378,3
|
|
20241024,100200,4888904,378,378,378,378,0
|
|
20241024,100100,4888904,378,378,378,378,0
|
|
20241024,100000,4888904,378,378,378,378,0
|
|
20241024,095900,4888904,378,378,378,378,0
|
|
20241024,095800,4888904,378,378,378,378,0
|
|
20241024,095700,4888904,378,378,378,378,0
|
|
20241024,095600,4888904,378,378,378,378,0
|
|
20241024,095500,4888904,378,378,378,378,0
|
|
20241024,095400,4888904,378,378,378,378,10
|
|
20241024,095300,4885124,378,378,378,378,20
|
|
20241024,095200,4877564,378,378,378,378,0
|
|
20241024,095100,4877564,378,378,378,378,0
|
|
20241024,095000,4877564,378,378,378,378,0
|
|
20241024,094900,4877564,378,378,378,378,0
|
|
20241024,094800,4877564,378,378,378,378,0
|
|
20241024,094700,4877564,378,378,378,378,100
|
|
20241024,094600,4839764,378,378,378,378,200
|
|
20241024,094500,4764164,378,378,378,378,15
|
|
20241024,094400,4758494,378,378,378,378,0
|
|
20241024,094300,4758494,378,378,378,378,0
|
|
20241024,094200,4758494,378,378,378,378,10
|
|
20241024,094100,4754714,378,378,378,378,0
|
|
20241024,094000,4754714,378,378,378,378,0
|
|
20241024,093900,4754714,378,378,378,378,10
|
|
20241024,093800,4750934,378,378,378,378,0
|
|
20241024,093700,4750934,378,378,378,378,0
|
|
20241024,093600,4750934,378,378,378,378,1000
|
|
20241024,093500,4372934,378,378,378,378,17
|
|
20241024,093400,4366508,378,378,378,378,343
|
|
20241024,093300,4236854,378,378,378,378,5
|
|
20241024,093200,4234964,374,374,374,374,0
|
|
20241024,093100,4234964,374,375,375,374,1906
|
|
20241024,093000,3520232,375,375,375,375,0
|
|
20241024,092900,3520232,375,375,375,375,0
|
|
20241024,092800,3520232,375,375,375,375,0
|
|
20241024,092700,3520232,375,375,375,375,0
|
|
20241024,092600,3520232,375,375,375,375,30
|
|
20241024,092500,3508982,376,376,376,376,0
|
|
20241024,092400,3508982,376,376,376,376,1400
|
|
20241024,092300,2982582,378,378,378,378,0
|
|
20241024,092200,2982582,378,378,378,378,0
|
|
20241024,092100,2982582,378,378,378,378,0
|
|
20241024,092000,2982582,378,378,378,378,200
|
|
20241024,091900,2906982,375,375,375,375,423
|
|
20241024,091800,2748357,375,376,376,375,246
|
|
20241024,091700,2656106,376,377,377,376,3331
|
|
20241024,091600,1402508,378,378,378,378,434
|
|
20241024,091500,1238456,379,379,379,379,0
|
|
20241024,091400,1238456,379,379,379,379,0
|
|
20241024,091300,1238456,379,379,379,379,0
|
|
20241024,091200,1238456,379,379,379,379,0
|
|
20241024,091100,1238456,379,379,379,379,0
|
|
20241024,091000,1238456,379,379,379,379,1594
|
|
20241024,090900,634330,378,378,378,378,0
|
|
20241024,090800,634330,378,378,378,378,0
|
|
20241024,090700,634330,378,379,379,378,147
|
|
20241024,090600,578755,378,378,378,378,0
|
|
20241024,090500,578755,378,378,378,378,0
|
|
20241024,090400,578755,378,378,378,378,0
|
|
20241024,090300,578755,378,378,378,378,0
|
|
20241024,090200,578755,378,378,378,378,1
|
|
20241024,090100,578377,378,378,378,378,0
|
|
20241024,090000,578377,378,380,380,378,1524
|