643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194000,231803436,812,812,812,812,3915
|
|
20241024,193900,231803436,812,812,812,812,0
|
|
20241024,193800,231803436,812,812,812,812,0
|
|
20241024,193700,231803436,812,812,812,812,0
|
|
20241024,193600,231803436,812,812,812,812,0
|
|
20241024,193500,231803436,812,812,812,812,0
|
|
20241024,193400,231803436,812,812,812,812,0
|
|
20241024,193300,231803436,812,812,812,812,0
|
|
20241024,193200,231803436,812,812,812,812,0
|
|
20241024,193100,231803436,812,812,812,812,0
|
|
20241024,193000,231803436,812,812,812,812,0
|
|
20241024,192900,231803436,812,812,812,812,0
|
|
20241024,192800,231803436,812,812,812,812,0
|
|
20241024,192700,231803436,812,812,812,812,0
|
|
20241024,192600,231803436,812,812,812,812,0
|
|
20241024,192500,231803436,812,812,812,812,0
|
|
20241024,192400,231803436,812,812,812,812,0
|
|
20241024,192300,231803436,812,812,812,812,0
|
|
20241024,192200,231803436,812,812,812,812,0
|
|
20241024,192100,231803436,812,812,812,812,0
|
|
20241024,192000,231803436,812,812,812,812,0
|
|
20241024,191900,231803436,812,812,812,812,0
|
|
20241024,191800,231803436,812,812,812,812,0
|
|
20241024,191700,231803436,812,812,812,812,0
|
|
20241024,191600,231803436,812,812,812,812,0
|
|
20241024,191500,231803436,812,812,812,812,0
|
|
20241024,191400,231803436,812,812,812,812,0
|
|
20241024,191300,231803436,812,812,812,812,0
|
|
20241024,191200,231803436,812,812,812,812,0
|
|
20241024,191100,231803436,812,812,812,812,0
|
|
20241024,191000,231803436,812,812,812,812,3915
|
|
20241024,190900,231803436,812,812,812,812,0
|
|
20241024,190800,231803436,812,812,812,812,0
|
|
20241024,190700,231803436,812,812,812,812,0
|
|
20241024,190600,231803436,812,812,812,812,0
|
|
20241024,190500,231803436,812,812,812,812,0
|
|
20241024,190400,231803436,812,812,812,812,0
|
|
20241024,190300,231803436,812,812,812,812,0
|
|
20241024,190200,231803436,812,812,812,812,0
|
|
20241024,190100,231803436,812,812,812,812,0
|
|
20241024,190000,231803436,812,812,812,812,0
|
|
20241024,185900,231803436,812,812,812,812,0
|
|
20241024,185800,231803436,812,812,812,812,0
|
|
20241024,185700,231803436,812,812,812,812,0
|
|
20241024,185600,231803436,812,812,812,812,0
|
|
20241024,185500,231803436,812,812,812,812,0
|
|
20241024,185400,231803436,812,812,812,812,0
|
|
20241024,185300,231803436,812,812,812,812,0
|
|
20241024,185200,231803436,812,812,812,812,0
|
|
20241024,185100,231803436,812,812,812,812,0
|
|
20241024,185000,231803436,812,812,812,812,0
|
|
20241024,184900,231803436,812,812,812,812,0
|
|
20241024,184800,231803436,812,812,812,812,0
|
|
20241024,184700,231803436,812,812,812,812,0
|
|
20241024,184600,231803436,812,812,812,812,0
|
|
20241024,184500,231803436,812,812,812,812,0
|
|
20241024,184400,231803436,812,812,812,812,0
|
|
20241024,184300,231803436,812,812,812,812,0
|
|
20241024,184200,231803436,812,812,812,812,0
|
|
20241024,184100,231803436,812,812,812,812,0
|
|
20241024,184000,231803436,812,812,812,812,3915
|
|
20241024,183900,231803436,812,812,812,812,0
|
|
20241024,183800,231803436,812,812,812,812,0
|
|
20241024,183700,231803436,812,812,812,812,0
|
|
20241024,183600,231803436,812,812,812,812,0
|
|
20241024,183500,231803436,812,812,812,812,0
|
|
20241024,183400,231803436,812,812,812,812,0
|
|
20241024,183300,231803436,812,812,812,812,0
|
|
20241024,183200,231803436,812,812,812,812,0
|
|
20241024,183100,231803436,812,812,812,812,0
|
|
20241024,183000,231803436,812,812,812,812,0
|
|
20241024,182900,231803436,812,812,812,812,0
|
|
20241024,182800,231803436,812,812,812,812,0
|
|
20241024,182700,231803436,812,812,812,812,0
|
|
20241024,182600,231803436,812,812,812,812,0
|
|
20241024,182500,231803436,812,812,812,812,0
|
|
20241024,182400,231803436,812,812,812,812,0
|
|
20241024,182300,231803436,812,812,812,812,0
|
|
20241024,182200,231803436,812,812,812,812,0
|
|
20241024,182100,231803436,812,812,812,812,0
|
|
20241024,182000,231803436,812,812,812,812,0
|
|
20241024,181900,231803436,812,812,812,812,0
|
|
20241024,181800,231803436,812,812,812,812,0
|
|
20241024,181700,231803436,812,812,812,812,0
|
|
20241024,181600,231803436,812,812,812,812,0
|
|
20241024,181500,231803436,812,812,812,812,0
|
|
20241024,181400,231803436,812,812,812,812,0
|
|
20241024,181300,231803436,812,812,812,812,0
|
|
20241024,181200,231803436,812,812,812,812,0
|
|
20241024,181100,231803436,812,812,812,812,0
|
|
20241024,181000,231803436,812,812,812,812,3915
|
|
20241024,180900,231803436,812,812,812,812,0
|
|
20241024,180800,231803436,812,812,812,812,0
|
|
20241024,180700,231803436,812,812,812,812,0
|
|
20241024,180600,231803436,812,812,812,812,0
|
|
20241024,180500,231803436,812,812,812,812,0
|
|
20241024,180400,231803436,812,812,812,812,0
|
|
20241024,180300,231803436,812,812,812,812,0
|
|
20241024,180200,231803436,812,812,812,812,0
|
|
20241024,180100,231803436,812,812,812,812,0
|
|
20241024,180000,231803436,812,812,812,812,0
|
|
20241024,175900,231803436,812,812,812,812,0
|
|
20241024,175800,231803436,812,812,812,812,0
|
|
20241024,175700,231803436,812,812,812,812,0
|
|
20241024,175600,231803436,812,812,812,812,0
|
|
20241024,175500,231803436,812,812,812,812,0
|
|
20241024,175400,231803436,812,812,812,812,0
|
|
20241024,175300,231803436,812,812,812,812,0
|
|
20241024,175200,231803436,812,812,812,812,0
|
|
20241024,175100,231803436,812,812,812,812,0
|
|
20241024,175000,231803436,812,812,812,812,0
|
|
20241024,174900,231803436,812,812,812,812,0
|
|
20241024,174800,231803436,812,812,812,812,0
|
|
20241024,174700,231803436,812,812,812,812,0
|
|
20241024,174600,231803436,812,812,812,812,0
|
|
20241024,174500,231803436,812,812,812,812,0
|
|
20241024,174400,231803436,812,812,812,812,0
|
|
20241024,174300,231803436,812,812,812,812,0
|
|
20241024,174200,231803436,812,812,812,812,0
|
|
20241024,174100,231803436,812,812,812,812,0
|
|
20241024,174000,231803436,812,812,812,812,3915
|
|
20241024,173900,231803436,812,812,812,812,0
|
|
20241024,173800,231803436,812,812,812,812,0
|
|
20241024,173700,231803436,812,812,812,812,0
|
|
20241024,173600,231803436,812,812,812,812,0
|
|
20241024,173500,231803436,812,812,812,812,0
|
|
20241024,173400,231803436,812,812,812,812,0
|
|
20241024,173300,231803436,812,812,812,812,0
|
|
20241024,173200,231803436,812,812,812,812,0
|
|
20241024,173100,231803436,812,812,812,812,0
|
|
20241024,173000,231803436,812,812,812,812,0
|
|
20241024,172900,231803436,812,812,812,812,0
|
|
20241024,172800,231803436,812,812,812,812,0
|
|
20241024,172700,231803436,812,812,812,812,0
|
|
20241024,172600,231803436,812,812,812,812,0
|
|
20241024,172500,231803436,812,812,812,812,0
|
|
20241024,172400,231803436,812,812,812,812,0
|
|
20241024,172300,231803436,812,812,812,812,0
|
|
20241024,172200,231803436,812,812,812,812,0
|
|
20241024,172100,231803436,812,812,812,812,0
|
|
20241024,172000,231803436,812,812,812,812,0
|
|
20241024,171900,231803436,812,812,812,812,0
|
|
20241024,171800,231803436,812,812,812,812,0
|
|
20241024,171700,231803436,812,812,812,812,0
|
|
20241024,171600,231803436,812,812,812,812,0
|
|
20241024,171500,231803436,812,812,812,812,0
|
|
20241024,171400,231803436,812,812,812,812,0
|
|
20241024,171300,231803436,812,812,812,812,0
|
|
20241024,171200,231803436,812,812,812,812,0
|
|
20241024,171100,231803436,812,812,812,812,0
|
|
20241024,171000,231803436,812,812,812,812,3915
|
|
20241024,170900,231803436,812,812,812,812,0
|
|
20241024,170800,231803436,812,812,812,812,0
|
|
20241024,170700,231803436,812,812,812,812,0
|
|
20241024,170600,231803436,812,812,812,812,0
|
|
20241024,170500,231803436,812,812,812,812,0
|
|
20241024,170400,231803436,812,812,812,812,0
|
|
20241024,170300,231803436,812,812,812,812,0
|
|
20241024,170200,231803436,812,812,812,812,0
|
|
20241024,170100,231803436,812,812,812,812,0
|
|
20241024,170000,231803436,812,812,812,812,0
|
|
20241024,165900,231803436,812,812,812,812,0
|
|
20241024,165800,231803436,812,812,812,812,0
|
|
20241024,165700,231803436,812,812,812,812,0
|
|
20241024,165600,231803436,812,812,812,812,0
|
|
20241024,165500,231803436,812,812,812,812,0
|
|
20241024,165400,231803436,812,812,812,812,0
|
|
20241024,165300,231803436,812,812,812,812,0
|
|
20241024,165200,231803436,812,812,812,812,0
|
|
20241024,165100,231803436,812,812,812,812,0
|
|
20241024,165000,231803436,812,812,812,812,0
|
|
20241024,164900,231803436,812,812,812,812,0
|
|
20241024,164800,231803436,812,812,812,812,0
|
|
20241024,164700,231803436,812,812,812,812,0
|
|
20241024,164600,231803436,812,812,812,812,0
|
|
20241024,164500,231803436,812,812,812,812,0
|
|
20241024,164400,231803436,812,812,812,812,0
|
|
20241024,164300,231803436,812,812,812,812,0
|
|
20241024,164200,231803436,812,812,812,812,0
|
|
20241024,164100,231803436,812,812,812,812,0
|
|
20241024,164000,231803436,812,812,812,812,3915
|
|
20241024,163900,231803436,812,812,812,812,0
|
|
20241024,163800,231803436,812,812,812,812,0
|
|
20241024,163700,231803436,812,812,812,812,0
|
|
20241024,163600,231803436,812,812,812,812,0
|
|
20241024,163500,231803436,812,812,812,812,0
|
|
20241024,163400,231803436,812,812,812,812,0
|
|
20241024,163300,231803436,812,812,812,812,0
|
|
20241024,163200,231803436,812,812,812,812,0
|
|
20241024,163100,231803436,812,812,812,812,0
|
|
20241024,163000,231803436,812,812,812,812,0
|
|
20241024,162900,231803436,812,812,812,812,0
|
|
20241024,162800,231803436,812,812,812,812,0
|
|
20241024,162700,231803436,812,812,812,812,0
|
|
20241024,162600,231803436,812,812,812,812,0
|
|
20241024,162500,231803436,812,812,812,812,0
|
|
20241024,162400,231803436,812,812,812,812,0
|
|
20241024,162300,231803436,812,812,812,812,0
|
|
20241024,162200,231803436,812,812,812,812,0
|
|
20241024,162100,231803436,812,812,812,812,0
|
|
20241024,162000,231803436,812,812,812,812,0
|
|
20241024,161900,231803436,812,812,812,812,0
|
|
20241024,161800,231803436,812,812,812,812,0
|
|
20241024,161700,231803436,812,812,812,812,0
|
|
20241024,161600,231803436,812,812,812,812,0
|
|
20241024,161500,231803436,812,812,812,812,0
|
|
20241024,161400,231803436,812,812,812,812,0
|
|
20241024,161300,231803436,812,812,812,812,0
|
|
20241024,161200,231803436,812,812,812,812,0
|
|
20241024,161100,231803436,812,812,812,812,0
|
|
20241024,161000,231803436,812,812,812,812,3915
|
|
20241024,160900,231803436,812,812,812,812,0
|
|
20241024,160800,231803436,812,812,812,812,0
|
|
20241024,160700,231803436,812,812,812,812,0
|
|
20241024,160600,231803436,812,812,812,812,0
|
|
20241024,160500,231803436,812,812,812,812,0
|
|
20241024,160400,231803436,812,812,812,812,0
|
|
20241024,160300,231803436,812,812,812,812,0
|
|
20241024,160200,231803436,812,812,812,812,0
|
|
20241024,160100,231803436,812,812,812,812,0
|
|
20241024,160000,231803436,812,812,812,812,0
|
|
20241024,155900,231803436,812,812,812,812,0
|
|
20241024,155800,231803436,812,812,812,812,0
|
|
20241024,155700,231803436,812,812,812,812,0
|
|
20241024,155600,231803436,812,812,812,812,0
|
|
20241024,155500,231803436,812,812,812,812,0
|
|
20241024,155400,231803436,812,812,812,812,0
|
|
20241024,155300,231803436,812,812,812,812,0
|
|
20241024,155200,231803436,812,812,812,812,0
|
|
20241024,155100,231803436,812,812,812,812,0
|
|
20241024,155000,231803436,812,812,812,812,0
|
|
20241024,154900,231803436,812,812,812,812,0
|
|
20241024,154800,231803436,812,812,812,812,0
|
|
20241024,154700,231803436,812,812,812,812,0
|
|
20241024,154600,231803436,812,812,812,812,0
|
|
20241024,154500,231803436,812,812,812,812,0
|
|
20241024,154400,231803436,812,812,812,812,0
|
|
20241024,154300,231803436,812,812,812,812,0
|
|
20241024,154200,231803436,812,812,812,812,0
|
|
20241024,154100,231803436,812,812,812,812,0
|
|
20241024,154000,231803436,812,812,812,812,3915
|
|
20241024,153900,231803436,812,812,812,812,0
|
|
20241024,153800,231803436,812,812,812,812,0
|
|
20241024,153700,231803436,812,812,812,812,0
|
|
20241024,153600,231803436,812,812,812,812,0
|
|
20241024,153500,231803436,812,812,812,812,0
|
|
20241024,153400,231803436,812,812,812,812,0
|
|
20241024,153300,231803436,812,812,812,812,0
|
|
20241024,153200,231803436,812,812,812,812,0
|
|
20241024,153100,231803436,812,812,812,812,0
|
|
20241024,153000,231803436,812,812,812,812,3915
|
|
20241024,152900,228624456,812,812,812,812,0
|
|
20241024,152800,228624456,812,812,812,812,0
|
|
20241024,152700,228624456,812,812,812,812,0
|
|
20241024,152600,228624456,812,812,812,812,0
|
|
20241024,152500,228624456,812,812,812,812,0
|
|
20241024,152400,228624456,812,812,812,812,0
|
|
20241024,152300,228624456,812,812,812,812,0
|
|
20241024,152200,228624456,812,812,812,812,0
|
|
20241024,152100,228624456,812,812,812,812,0
|
|
20241024,152000,228624456,812,812,812,812,0
|
|
20241024,151900,228624456,812,810,812,807,6627
|
|
20241024,151800,223258345,811,812,812,811,3376
|
|
20241024,151700,220520163,812,812,812,812,20
|
|
20241024,151600,220503923,813,813,813,813,2
|
|
20241024,151500,220502297,813,813,813,813,10
|
|
20241024,151400,220494167,813,813,813,813,58
|
|
20241024,151300,220447013,813,810,813,810,480
|
|
20241024,151200,220057643,810,813,813,810,381
|
|
20241024,151100,219748343,813,813,813,813,0
|
|
20241024,151000,219748343,813,813,813,813,72
|
|
20241024,150900,219689807,813,811,813,810,987
|
|
20241024,150800,218889278,811,811,811,810,9539
|
|
20241024,150700,211153348,811,813,813,811,428
|
|
20241024,150600,210806220,813,813,813,813,0
|
|
20241024,150500,210806220,813,813,813,813,11
|
|
20241024,150400,210797277,813,813,813,813,10
|
|
20241024,150300,210789147,813,813,813,813,0
|
|
20241024,150200,210789147,813,813,813,813,18
|
|
20241024,150100,210774513,810,813,813,810,11
|
|
20241024,150000,210765573,813,813,813,813,0
|
|
20241024,145900,210765573,813,812,813,812,501
|
|
20241024,145800,210358760,811,811,811,811,0
|
|
20241024,145700,210358760,811,811,811,811,1500
|
|
20241024,145600,209142260,813,811,813,811,6260
|
|
20241024,145500,204058584,811,811,811,811,2500
|
|
20241024,145400,202031084,811,811,811,811,4
|
|
20241024,145300,202027840,811,811,811,811,2
|
|
20241024,145200,202026218,813,812,813,812,5741
|
|
20241024,145100,197364525,809,809,809,809,1271
|
|
20241024,145000,196336286,809,809,809,809,0
|
|
20241024,144900,196336286,809,812,812,809,111
|
|
20241024,144800,196246157,809,810,810,809,1440
|
|
20241024,144700,195081196,812,812,812,812,1
|
|
20241024,144600,195080384,812,812,812,812,29
|
|
20241024,144500,195056836,809,809,809,809,0
|
|
20241024,144400,195056836,809,809,809,809,0
|
|
20241024,144300,195056836,809,809,809,809,0
|
|
20241024,144200,195056836,809,809,809,809,0
|
|
20241024,144100,195056836,809,809,809,809,0
|
|
20241024,144000,195056836,809,809,809,809,0
|
|
20241024,143900,195056836,809,809,809,809,0
|
|
20241024,143800,195056836,809,809,809,809,1897
|
|
20241024,143700,193522163,809,809,809,809,100
|
|
20241024,143600,193441263,809,812,812,809,92
|
|
20241024,143500,193366673,812,812,812,812,18
|
|
20241024,143400,193352057,812,812,812,812,0
|
|
20241024,143300,193352057,812,812,812,812,18
|
|
20241024,143200,193337441,809,809,809,809,0
|
|
20241024,143100,193337441,809,809,809,809,0
|
|
20241024,143000,193337441,809,810,810,809,232
|
|
20241024,142900,193149531,810,810,810,810,0
|
|
20241024,142800,193149531,810,810,810,810,0
|
|
20241024,142700,193149531,810,810,810,810,299
|
|
20241024,142600,192907341,810,810,810,810,0
|
|
20241024,142500,192907341,810,810,810,810,0
|
|
20241024,142400,192907341,810,810,810,810,0
|
|
20241024,142300,192907341,810,810,810,810,125
|
|
20241024,142200,192806091,812,812,812,812,0
|
|
20241024,142100,192806091,812,812,812,812,0
|
|
20241024,142000,192806091,812,812,812,812,138
|
|
20241024,141900,192694035,812,812,812,812,0
|
|
20241024,141800,192694035,812,812,812,812,0
|
|
20241024,141700,192694035,812,812,812,812,0
|
|
20241024,141600,192694035,812,812,812,812,0
|
|
20241024,141500,192694035,812,812,812,812,0
|
|
20241024,141400,192694035,812,806,812,805,3093
|
|
20241024,141300,190200474,806,808,808,806,3280
|
|
20241024,141200,187553737,813,808,813,808,510
|
|
20241024,141100,187141607,809,809,809,809,2104
|
|
20241024,141000,185439471,809,809,809,809,90
|
|
20241024,140900,185366661,809,809,809,809,205
|
|
20241024,140800,185200816,809,810,810,809,2002
|
|
20241024,140700,183580197,814,814,814,814,0
|
|
20241024,140600,183580197,814,814,814,814,0
|
|
20241024,140500,183580197,814,814,814,814,0
|
|
20241024,140400,183580197,814,814,814,814,1846
|
|
20241024,140300,182077553,814,814,814,814,255
|
|
20241024,140200,181869983,815,815,815,815,0
|
|
20241024,140100,181869983,815,815,815,815,0
|
|
20241024,140000,181869983,815,815,815,815,50
|
|
20241024,135900,181829233,815,815,815,815,0
|
|
20241024,135800,181829233,815,812,815,812,286
|
|
20241024,135700,181596856,807,807,807,807,100
|
|
20241024,135600,181516156,813,813,813,813,0
|
|
20241024,135500,181516156,813,807,813,807,2
|
|
20241024,135400,181514536,807,809,809,807,1400
|
|
20241024,135300,180384199,809,809,809,809,0
|
|
20241024,135200,180384199,809,809,809,809,0
|
|
20241024,135100,180384199,809,809,809,809,3414
|
|
20241024,135000,177622273,809,809,809,809,3889
|
|
20241024,134900,174476072,809,809,809,809,235
|
|
20241024,134800,174285957,816,816,816,816,0
|
|
20241024,134700,174285957,816,816,816,816,0
|
|
20241024,134600,174285957,816,816,816,816,0
|
|
20241024,134500,174285957,816,816,816,816,0
|
|
20241024,134400,174285957,816,817,817,809,9732
|
|
20241024,134300,166408372,817,811,817,811,4
|
|
20241024,134200,166405117,811,813,813,811,7702
|
|
20241024,134100,160155896,819,819,819,819,500
|
|
20241024,134000,159746396,819,819,819,819,0
|
|
20241024,133900,159746396,819,818,819,818,1570
|
|
20241024,133800,158462134,818,818,818,818,0
|
|
20241024,133700,158462134,818,818,818,818,0
|
|
20241024,133600,158462134,818,818,818,818,10
|
|
20241024,133500,158453954,818,818,818,818,0
|
|
20241024,133400,158453954,818,818,818,818,0
|
|
20241024,133300,158453954,818,818,818,818,0
|
|
20241024,133200,158453954,818,818,818,818,6
|
|
20241024,133100,158449046,818,818,818,818,52
|
|
20241024,133000,158406510,818,813,818,813,2
|
|
20241024,132900,158404879,816,816,816,816,1
|
|
20241024,132800,158404063,811,811,811,811,1
|
|
20241024,132700,158403252,810,818,818,810,20764
|
|
20241024,132600,141546499,819,819,819,819,0
|
|
20241024,132500,141546499,819,819,819,819,0
|
|
20241024,132400,141546499,819,819,819,819,0
|
|
20241024,132300,141546499,819,819,819,818,2902
|
|
20241024,132200,139169862,819,819,819,819,0
|
|
20241024,132100,139169862,819,819,819,819,17
|
|
20241024,132000,139155939,819,819,819,819,19
|
|
20241024,131900,139140378,819,819,819,819,0
|
|
20241024,131800,139140378,819,819,819,819,0
|
|
20241024,131700,139140378,819,819,819,819,0
|
|
20241024,131600,139140378,819,819,819,819,0
|
|
20241024,131500,139140378,819,818,819,818,2
|
|
20241024,131400,139138741,818,818,818,818,5
|
|
20241024,131300,139134651,818,818,818,818,0
|
|
20241024,131200,139134651,818,816,818,816,16
|
|
20241024,131100,139121588,817,817,817,817,50
|
|
20241024,131000,139080738,817,817,817,817,0
|
|
20241024,130900,139080738,817,817,817,817,0
|
|
20241024,130800,139080738,817,815,817,815,4
|
|
20241024,130700,139077475,815,815,815,815,0
|
|
20241024,130600,139077475,815,815,815,815,0
|
|
20241024,130500,139077475,815,815,815,815,0
|
|
20241024,130400,139077475,815,815,815,815,44
|
|
20241024,130300,139041615,815,815,815,815,1000
|
|
20241024,130200,138226615,816,816,816,816,14
|
|
20241024,130100,138215191,816,816,816,816,250
|
|
20241024,130000,138011191,816,816,816,816,0
|
|
20241024,125900,138011191,816,817,817,816,64
|
|
20241024,125800,137958954,815,816,816,815,174
|
|
20241024,125700,137817139,816,815,816,815,738
|
|
20241024,125600,137215668,816,816,816,816,0
|
|
20241024,125500,137215668,816,816,816,816,1854
|
|
20241024,125400,135702804,816,816,816,816,2357
|
|
20241024,125300,133779492,816,816,816,816,0
|
|
20241024,125200,133779492,816,816,816,816,0
|
|
20241024,125100,133779492,816,816,816,816,1387
|
|
20241024,125000,132647700,816,816,816,816,600
|
|
20241024,124900,132158100,816,816,816,816,2
|
|
20241024,124800,132156468,817,817,817,817,0
|
|
20241024,124700,132156468,817,817,817,817,2001
|
|
20241024,124600,130521651,817,816,817,816,1002
|
|
20241024,124500,129704017,816,816,816,816,31
|
|
20241024,124400,129678721,816,816,816,816,0
|
|
20241024,124300,129678721,816,816,816,816,3060
|
|
20241024,124200,127181761,813,813,813,813,1292
|
|
20241024,124100,126131365,812,812,812,812,19
|
|
20241024,124000,126115937,813,813,813,813,0
|
|
20241024,123900,126115937,813,813,813,813,0
|
|
20241024,123800,126115937,813,813,813,813,0
|
|
20241024,123700,126115937,813,813,813,813,18
|
|
20241024,123600,126101303,814,814,814,814,0
|
|
20241024,123500,126101303,814,814,814,814,2312
|
|
20241024,123400,124219335,814,814,814,814,0
|
|
20241024,123300,124219335,814,814,814,814,1
|
|
20241024,123200,124218521,814,814,814,814,30
|
|
20241024,123100,124194101,814,814,814,814,0
|
|
20241024,123000,124194101,814,813,814,813,4
|
|
20241024,122900,124190847,814,814,814,814,536
|
|
20241024,122800,123754543,814,814,814,814,710
|
|
20241024,122700,123176603,814,814,814,814,141
|
|
20241024,122600,123061829,816,814,816,814,22
|
|
20241024,122500,123043899,814,815,815,814,116
|
|
20241024,122400,122949416,815,815,815,815,200
|
|
20241024,122300,122786416,815,815,815,815,0
|
|
20241024,122200,122786416,815,815,815,815,1000
|
|
20241024,122100,121971416,815,815,815,815,0
|
|
20241024,122000,121971416,815,815,815,815,0
|
|
20241024,121900,121971416,815,815,815,815,2265
|
|
20241024,121800,120125441,815,815,815,815,0
|
|
20241024,121700,120125441,815,815,815,815,5
|
|
20241024,121600,120121366,815,815,815,815,1219
|
|
20241024,121500,119127881,813,813,813,813,0
|
|
20241024,121400,119127881,813,813,813,813,1000
|
|
20241024,121300,118314881,812,812,812,812,0
|
|
20241024,121200,118314881,812,812,812,812,0
|
|
20241024,121100,118314881,812,812,812,812,0
|
|
20241024,121000,118314881,812,812,812,812,0
|
|
20241024,120900,118314881,812,812,812,812,20
|
|
20241024,120800,118298641,812,812,812,812,0
|
|
20241024,120700,118298641,812,812,812,812,0
|
|
20241024,120600,118298641,812,815,815,812,1178
|
|
20241024,120500,117341535,815,815,815,815,0
|
|
20241024,120400,117341535,815,815,815,815,0
|
|
20241024,120300,117341535,815,815,815,815,435
|
|
20241024,120200,116987010,815,815,815,815,0
|
|
20241024,120100,116987010,815,815,815,815,0
|
|
20241024,120000,116987010,815,810,815,810,4
|
|
20241024,115900,116983755,810,810,810,810,0
|
|
20241024,115800,116983755,810,810,810,810,0
|
|
20241024,115700,116983755,810,810,810,810,0
|
|
20241024,115600,116983755,810,810,810,810,0
|
|
20241024,115500,116983755,810,815,815,810,1011
|
|
20241024,115400,116164780,815,815,815,815,840
|
|
20241024,115300,115480180,811,812,812,811,1000
|
|
20241024,115200,114669176,811,811,811,811,0
|
|
20241024,115100,114669176,811,811,811,811,4432
|
|
20241024,115000,111074824,811,811,811,811,0
|
|
20241024,114900,111074824,811,812,812,811,1000
|
|
20241024,114800,110263793,815,814,815,814,100
|
|
20241024,114700,110182343,815,815,815,815,19
|
|
20241024,114600,110166858,815,815,815,815,0
|
|
20241024,114500,110166858,815,815,815,815,0
|
|
20241024,114400,110166858,815,815,815,815,0
|
|
20241024,114300,110166858,815,815,815,815,157
|
|
20241024,114200,110038903,810,810,810,810,0
|
|
20241024,114100,110038903,810,810,810,810,0
|
|
20241024,114000,110038903,810,813,813,810,2000
|
|
20241024,113900,108416664,813,813,813,813,0
|
|
20241024,113800,108416664,813,813,813,813,0
|
|
20241024,113700,108416664,813,813,813,813,0
|
|
20241024,113600,108416664,813,813,813,813,100
|
|
20241024,113500,108335364,813,813,813,813,156
|
|
20241024,113400,108208536,812,812,812,812,0
|
|
20241024,113300,108208536,812,812,812,812,1100
|
|
20241024,113200,107315336,813,813,813,813,0
|
|
20241024,113100,107315336,813,813,813,813,2
|
|
20241024,113000,107313710,814,814,814,814,0
|
|
20241024,112900,107313710,814,814,814,814,0
|
|
20241024,112800,107313710,814,809,814,809,36
|
|
20241024,112700,107284561,814,808,814,808,632
|
|
20241024,112600,106773725,808,808,808,808,0
|
|
20241024,112500,106773725,808,808,808,808,0
|
|
20241024,112400,106773725,808,816,816,808,1394
|
|
20241024,112300,105646763,815,815,815,815,22
|
|
20241024,112200,105628833,817,815,817,815,200
|
|
20241024,112100,105465829,815,817,817,806,5201
|
|
20241024,112000,101261176,818,818,818,818,0
|
|
20241024,111900,101261176,818,818,818,818,1
|
|
20241024,111800,101260358,819,819,819,819,300
|
|
20241024,111700,101014658,811,819,819,811,57
|
|
20241024,111600,100968415,819,818,819,818,101
|
|
20241024,111500,100885796,819,814,819,810,20464
|
|
20241024,111400,84283157,820,817,820,812,2423
|
|
20241024,111300,82313471,820,820,820,820,100
|
|
20241024,111200,82231471,820,820,820,820,0
|
|
20241024,111100,82231471,820,820,820,820,16
|
|
20241024,111000,82218351,820,820,820,820,42
|
|
20241024,110900,82183911,820,823,823,820,514
|
|
20241024,110800,81761696,820,820,820,820,2333
|
|
20241024,110700,79848636,820,820,820,820,230
|
|
20241024,110600,79660036,820,820,820,820,1
|
|
20241024,110500,79659216,820,820,820,820,1158
|
|
20241024,110400,78709656,820,819,823,819,1889
|
|
20241024,110300,77161436,819,820,820,819,698
|
|
20241024,110200,76589311,822,823,823,821,436
|
|
20241024,110100,76230732,823,825,825,823,669
|
|
20241024,110000,75679237,826,828,828,826,413
|
|
20241024,105900,75337783,828,828,828,828,0
|
|
20241024,105800,75337783,828,828,828,828,0
|
|
20241024,105700,75337783,828,828,828,828,3
|
|
20241024,105600,75335299,827,828,829,827,352
|
|
20241024,105500,75043850,829,829,829,829,12
|
|
20241024,105400,75033902,829,829,829,829,4
|
|
20241024,105300,75030586,829,830,830,829,377
|
|
20241024,105200,74717952,831,831,831,831,0
|
|
20241024,105100,74717952,831,831,831,831,0
|
|
20241024,105000,74717952,831,831,831,831,200
|
|
20241024,104900,74551752,832,833,833,832,293
|
|
20241024,104800,74307896,835,837,837,835,153
|
|
20241024,104700,74180139,840,840,840,840,0
|
|
20241024,104600,74180139,840,840,840,840,99
|
|
20241024,104500,74096979,840,840,840,840,1
|
|
20241024,104400,74096139,840,840,840,840,71
|
|
20241024,104300,74036499,843,840,843,840,150
|
|
20241024,104200,73910469,840,840,840,840,860
|
|
20241024,104100,73188069,840,840,840,840,0
|
|
20241024,104000,73188069,840,841,843,840,130
|
|
20241024,103900,73078519,840,839,841,839,269
|
|
20241024,103800,72852502,836,836,836,836,0
|
|
20241024,103700,72852502,836,836,836,836,1
|
|
20241024,103600,72851666,836,836,836,836,1
|
|
20241024,103500,72850830,836,836,836,836,0
|
|
20241024,103400,72850830,836,836,836,836,147
|
|
20241024,103300,72727938,832,829,832,829,21
|
|
20241024,103200,72710469,827,827,827,827,0
|
|
20241024,103100,72710469,827,827,827,827,0
|
|
20241024,103000,72710469,827,829,829,827,219
|
|
20241024,102900,72529218,832,836,836,832,52
|
|
20241024,102800,72485866,843,843,843,843,0
|
|
20241024,102700,72485866,843,843,843,843,0
|
|
20241024,102600,72485866,843,843,843,843,40
|
|
20241024,102500,72452146,843,843,843,843,236
|
|
20241024,102400,72253198,843,843,843,842,251
|
|
20241024,102300,72041716,844,839,844,839,1464
|
|
20241024,102200,70813015,844,831,844,831,2000
|
|
20241024,102100,69136286,831,831,831,831,3
|
|
20241024,102000,69133793,839,834,839,834,302
|
|
20241024,101900,68881462,828,830,839,827,943
|
|
20241024,101800,68097099,830,837,837,830,2238
|
|
20241024,101700,66239531,837,838,839,837,130
|
|
20241024,101600,66130536,839,839,839,838,100
|
|
20241024,101500,66046645,839,842,843,839,202
|
|
20241024,101400,65876794,842,842,842,842,89
|
|
20241024,101300,65801856,842,842,842,842,53
|
|
20241024,101200,65757230,844,834,844,834,1008
|
|
20241024,101100,64911535,827,828,828,827,200
|
|
20241024,101000,64746035,829,844,844,829,770
|
|
20241024,100900,64100427,844,838,844,838,408
|
|
20241024,100800,63756194,845,845,845,845,0
|
|
20241024,100700,63756194,845,845,845,845,0
|
|
20241024,100600,63756194,845,844,845,844,200
|
|
20241024,100500,63587384,845,837,845,830,1845
|
|
20241024,100400,62051930,830,830,830,830,6
|
|
20241024,100300,62046950,831,832,832,831,558
|
|
20241024,100200,61582698,846,846,846,846,0
|
|
20241024,100100,61582698,846,845,846,845,236
|
|
20241024,100000,61383154,846,844,846,844,1000
|
|
20241024,095900,60537843,845,845,846,845,600
|
|
20241024,095800,60030619,847,845,847,839,45
|
|
20241024,095700,59992830,847,822,847,822,6605
|
|
20241024,095600,54499855,822,821,822,821,30
|
|
20241024,095500,54475209,819,819,819,819,1
|
|
20241024,095400,54474390,819,819,819,819,0
|
|
20241024,095300,54474390,819,819,819,819,0
|
|
20241024,095200,54474390,819,821,821,819,79
|
|
20241024,095100,54409629,821,821,821,821,2
|
|
20241024,095000,54407987,817,817,817,817,238
|
|
20241024,094900,54213541,811,812,812,811,2437
|
|
20241024,094800,52236999,812,811,819,811,3827
|
|
20241024,094700,49129446,812,817,817,811,4456
|
|
20241024,094600,45502952,818,825,825,818,4536
|
|
20241024,094500,41770437,826,827,827,826,1560
|
|
20241024,094400,40481277,827,827,827,827,259
|
|
20241024,094300,40267084,833,833,834,833,122
|
|
20241024,094200,40165390,835,835,835,835,453
|
|
20241024,094100,39787135,835,835,835,835,4
|
|
20241024,094000,39783795,835,835,835,835,503
|
|
20241024,093900,39363790,835,827,835,826,5001
|
|
20241024,093800,35232954,826,827,827,826,819
|
|
20241024,093700,34556360,836,828,836,828,1197
|
|
20241024,093600,33565212,837,828,840,827,3508
|
|
20241024,093500,30633449,828,828,828,828,0
|
|
20241024,093400,30633449,828,828,828,828,77
|
|
20241024,093300,30569693,828,832,834,828,5057
|
|
20241024,093200,26378174,833,840,840,833,2643
|
|
20241024,093100,24175248,840,840,840,840,100
|
|
20241024,093000,24091248,841,841,841,841,0
|
|
20241024,092900,24091248,841,841,841,841,8
|
|
20241024,092800,24084520,841,841,841,841,20
|
|
20241024,092700,24067700,841,841,841,841,0
|
|
20241024,092600,24067700,841,840,841,840,600
|
|
20241024,092500,23563101,840,840,840,840,1010
|
|
20241024,092400,22714701,839,839,839,839,0
|
|
20241024,092300,22714701,839,839,839,839,11
|
|
20241024,092200,22705472,830,830,830,830,0
|
|
20241024,092100,22705472,830,830,830,830,0
|
|
20241024,092000,22705472,830,830,830,830,1001
|
|
20241024,091900,21874642,830,830,830,830,6792
|
|
20241024,091800,16237282,830,831,831,830,3099
|
|
20241024,091700,13663437,832,833,833,832,111
|
|
20241024,091600,13570975,833,835,835,833,191
|
|
20241024,091500,13411699,840,840,840,840,42
|
|
20241024,091400,13376419,840,840,840,840,251
|
|
20241024,091300,13165579,841,840,841,840,1112
|
|
20241024,091200,12230487,841,841,841,841,48
|
|
20241024,091100,12190119,841,841,841,841,52
|
|
20241024,091000,12146387,839,838,839,831,3410
|
|
20241024,090900,9285991,830,828,830,828,3548
|
|
20241024,090800,6347987,800,800,800,800,0
|
|
20241024,090700,6347987,800,800,800,800,0
|
|
20241024,090600,6347987,800,847,847,800,5415
|
|
20241024,090500,1876264,850,850,850,850,1
|
|
20241024,090400,1875414,851,851,851,851,0
|
|
20241024,090300,1875414,851,851,851,851,30
|
|
20241024,090200,1849884,848,848,848,848,618
|
|
20241024,090100,1325820,851,853,853,851,1476
|
|
20241024,090000,67387,853,853,853,853,79
|