630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192700,245393708,306,306,306,306,10399
|
|
20241022,192600,245393708,306,306,306,306,0
|
|
20241022,192500,245393708,306,306,306,306,0
|
|
20241022,192400,245393708,306,306,306,306,0
|
|
20241022,192300,245393708,306,306,306,306,0
|
|
20241022,192200,245393708,306,306,306,306,0
|
|
20241022,192100,245393708,306,306,306,306,0
|
|
20241022,192000,245393708,306,306,306,306,0
|
|
20241022,191900,245393708,306,306,306,306,0
|
|
20241022,191800,245393708,306,306,306,306,0
|
|
20241022,191700,245393708,306,306,306,306,0
|
|
20241022,191600,245393708,306,306,306,306,0
|
|
20241022,191500,245393708,306,306,306,306,0
|
|
20241022,191400,245393708,306,306,306,306,0
|
|
20241022,191300,245393708,306,306,306,306,0
|
|
20241022,191200,245393708,306,306,306,306,0
|
|
20241022,191100,245393708,306,306,306,306,0
|
|
20241022,191000,245393708,306,306,306,306,0
|
|
20241022,190900,245393708,306,306,306,306,0
|
|
20241022,190800,245393708,306,306,306,306,0
|
|
20241022,190700,245393708,306,306,306,306,0
|
|
20241022,190600,245393708,306,306,306,306,0
|
|
20241022,190500,245393708,306,306,306,306,0
|
|
20241022,190400,245393708,306,306,306,306,0
|
|
20241022,190300,245393708,306,306,306,306,0
|
|
20241022,190200,245393708,306,306,306,306,0
|
|
20241022,190100,245393708,306,306,306,306,0
|
|
20241022,190000,245393708,306,306,306,306,0
|
|
20241022,185900,245393708,306,306,306,306,0
|
|
20241022,185800,245393708,306,306,306,306,0
|
|
20241022,185700,245393708,306,306,306,306,10399
|
|
20241022,185600,245393708,306,306,306,306,0
|
|
20241022,185500,245393708,306,306,306,306,0
|
|
20241022,185400,245393708,306,306,306,306,0
|
|
20241022,185300,245393708,306,306,306,306,0
|
|
20241022,185200,245393708,306,306,306,306,0
|
|
20241022,185100,245393708,306,306,306,306,0
|
|
20241022,185000,245393708,306,306,306,306,0
|
|
20241022,184900,245393708,306,306,306,306,0
|
|
20241022,184800,245393708,306,306,306,306,0
|
|
20241022,184700,245393708,306,306,306,306,0
|
|
20241022,184600,245393708,306,306,306,306,0
|
|
20241022,184500,245393708,306,306,306,306,0
|
|
20241022,184400,245393708,306,306,306,306,0
|
|
20241022,184300,245393708,306,306,306,306,0
|
|
20241022,184200,245393708,306,306,306,306,0
|
|
20241022,184100,245393708,306,306,306,306,0
|
|
20241022,184000,245393708,306,306,306,306,0
|
|
20241022,183900,245393708,306,306,306,306,0
|
|
20241022,183800,245393708,306,306,306,306,0
|
|
20241022,183700,245393708,306,306,306,306,0
|
|
20241022,183600,245393708,306,306,306,306,0
|
|
20241022,183500,245393708,306,306,306,306,0
|
|
20241022,183400,245393708,306,306,306,306,0
|
|
20241022,183300,245393708,306,306,306,306,0
|
|
20241022,183200,245393708,306,306,306,306,0
|
|
20241022,183100,245393708,306,306,306,306,0
|
|
20241022,183000,245393708,306,306,306,306,0
|
|
20241022,182900,245393708,306,306,306,306,0
|
|
20241022,182800,245393708,306,306,306,306,0
|
|
20241022,182700,245393708,306,306,306,306,10399
|
|
20241022,182600,245393708,306,306,306,306,0
|
|
20241022,182500,245393708,306,306,306,306,0
|
|
20241022,182400,245393708,306,306,306,306,0
|
|
20241022,182300,245393708,306,306,306,306,0
|
|
20241022,182200,245393708,306,306,306,306,0
|
|
20241022,182100,245393708,306,306,306,306,0
|
|
20241022,182000,245393708,306,306,306,306,0
|
|
20241022,181900,245393708,306,306,306,306,0
|
|
20241022,181800,245393708,306,306,306,306,0
|
|
20241022,181700,245393708,306,306,306,306,0
|
|
20241022,181600,245393708,306,306,306,306,0
|
|
20241022,181500,245393708,306,306,306,306,0
|
|
20241022,181400,245393708,306,306,306,306,0
|
|
20241022,181300,245393708,306,306,306,306,0
|
|
20241022,181200,245393708,306,306,306,306,0
|
|
20241022,181100,245393708,306,306,306,306,0
|
|
20241022,181000,245393708,306,306,306,306,0
|
|
20241022,180900,245393708,306,306,306,306,0
|
|
20241022,180800,245393708,306,306,306,306,0
|
|
20241022,180700,245393708,306,306,306,306,0
|
|
20241022,180600,245393708,306,306,306,306,0
|
|
20241022,180500,245393708,306,306,306,306,0
|
|
20241022,180400,245393708,306,306,306,306,0
|
|
20241022,180300,245393708,306,306,306,306,0
|
|
20241022,180200,245393708,306,306,306,306,0
|
|
20241022,180100,245393708,306,306,306,306,0
|
|
20241022,180000,245393708,306,306,306,306,0
|
|
20241022,175900,245393708,306,306,306,306,0
|
|
20241022,175800,245393708,306,306,306,306,0
|
|
20241022,175700,245393708,306,306,306,306,10399
|
|
20241022,175600,245393708,306,306,306,306,0
|
|
20241022,175500,245393708,306,306,306,306,0
|
|
20241022,175400,245393708,306,306,306,306,0
|
|
20241022,175300,245393708,306,306,306,306,0
|
|
20241022,175200,245393708,306,306,306,306,0
|
|
20241022,175100,245393708,306,306,306,306,0
|
|
20241022,175000,245393708,306,306,306,306,0
|
|
20241022,174900,245393708,306,306,306,306,0
|
|
20241022,174800,245393708,306,306,306,306,0
|
|
20241022,174700,245393708,306,306,306,306,0
|
|
20241022,174600,245393708,306,306,306,306,0
|
|
20241022,174500,245393708,306,306,306,306,0
|
|
20241022,174400,245393708,306,306,306,306,0
|
|
20241022,174300,245393708,306,306,306,306,0
|
|
20241022,174200,245393708,306,306,306,306,0
|
|
20241022,174100,245393708,306,306,306,306,0
|
|
20241022,174000,245393708,306,306,306,306,0
|
|
20241022,173900,245393708,306,306,306,306,0
|
|
20241022,173800,245393708,306,306,306,306,0
|
|
20241022,173700,245393708,306,306,306,306,0
|
|
20241022,173600,245393708,306,306,306,306,0
|
|
20241022,173500,245393708,306,306,306,306,0
|
|
20241022,173400,245393708,306,306,306,306,0
|
|
20241022,173300,245393708,306,306,306,306,0
|
|
20241022,173200,245393708,306,306,306,306,0
|
|
20241022,173100,245393708,306,306,306,306,0
|
|
20241022,173000,245393708,306,306,306,306,0
|
|
20241022,172900,245393708,306,306,306,306,0
|
|
20241022,172800,245393708,306,306,306,306,0
|
|
20241022,172700,245393708,306,306,306,306,10399
|
|
20241022,172600,245393708,306,306,306,306,0
|
|
20241022,172500,245393708,306,306,306,306,0
|
|
20241022,172400,245393708,306,306,306,306,0
|
|
20241022,172300,245393708,306,306,306,306,0
|
|
20241022,172200,245393708,306,306,306,306,0
|
|
20241022,172100,245393708,306,306,306,306,0
|
|
20241022,172000,245393708,306,306,306,306,0
|
|
20241022,171900,245393708,306,306,306,306,0
|
|
20241022,171800,245393708,306,306,306,306,0
|
|
20241022,171700,245393708,306,306,306,306,0
|
|
20241022,171600,245393708,306,306,306,306,0
|
|
20241022,171500,245393708,306,306,306,306,0
|
|
20241022,171400,245393708,306,306,306,306,0
|
|
20241022,171300,245393708,306,306,306,306,0
|
|
20241022,171200,245393708,306,306,306,306,0
|
|
20241022,171100,245393708,306,306,306,306,0
|
|
20241022,171000,245393708,306,306,306,306,0
|
|
20241022,170900,245393708,306,306,306,306,0
|
|
20241022,170800,245393708,306,306,306,306,0
|
|
20241022,170700,245393708,306,306,306,306,0
|
|
20241022,170600,245393708,306,306,306,306,0
|
|
20241022,170500,245393708,306,306,306,306,0
|
|
20241022,170400,245393708,306,306,306,306,0
|
|
20241022,170300,245393708,306,306,306,306,0
|
|
20241022,170200,245393708,306,306,306,306,0
|
|
20241022,170100,245393708,306,306,306,306,0
|
|
20241022,170000,245393708,306,306,306,306,0
|
|
20241022,165900,245393708,306,306,306,306,0
|
|
20241022,165800,245393708,306,306,306,306,0
|
|
20241022,165700,245393708,306,306,306,306,10399
|
|
20241022,165600,245393708,306,306,306,306,0
|
|
20241022,165500,245393708,306,306,306,306,0
|
|
20241022,165400,245393708,306,306,306,306,0
|
|
20241022,165300,245393708,306,306,306,306,0
|
|
20241022,165200,245393708,306,306,306,306,0
|
|
20241022,165100,245393708,306,306,306,306,0
|
|
20241022,165000,245393708,306,306,306,306,0
|
|
20241022,164900,245393708,306,306,306,306,0
|
|
20241022,164800,245393708,306,306,306,306,0
|
|
20241022,164700,245393708,306,306,306,306,0
|
|
20241022,164600,245393708,306,306,306,306,0
|
|
20241022,164500,245393708,306,306,306,306,0
|
|
20241022,164400,245393708,306,306,306,306,0
|
|
20241022,164300,245393708,306,306,306,306,0
|
|
20241022,164200,245393708,306,306,306,306,0
|
|
20241022,164100,245393708,306,306,306,306,0
|
|
20241022,164000,245393708,306,306,306,306,0
|
|
20241022,163900,245393708,306,306,306,306,0
|
|
20241022,163800,245393708,306,306,306,306,0
|
|
20241022,163700,245393708,306,306,306,306,0
|
|
20241022,163600,245393708,306,306,306,306,0
|
|
20241022,163500,245393708,306,306,306,306,0
|
|
20241022,163400,245393708,306,306,306,306,0
|
|
20241022,163300,245393708,306,306,306,306,0
|
|
20241022,163200,245393708,306,306,306,306,0
|
|
20241022,163100,245393708,306,306,306,306,0
|
|
20241022,163000,245393708,306,306,306,306,0
|
|
20241022,162900,245393708,306,306,306,306,0
|
|
20241022,162800,245393708,306,306,306,306,0
|
|
20241022,162700,245393708,306,306,306,306,10399
|
|
20241022,162600,245393708,306,306,306,306,0
|
|
20241022,162500,245393708,306,306,306,306,0
|
|
20241022,162400,245393708,306,306,306,306,0
|
|
20241022,162300,245393708,306,306,306,306,0
|
|
20241022,162200,245393708,306,306,306,306,0
|
|
20241022,162100,245393708,306,306,306,306,0
|
|
20241022,162000,245393708,306,306,306,306,0
|
|
20241022,161900,245393708,306,306,306,306,0
|
|
20241022,161800,245393708,306,306,306,306,0
|
|
20241022,161700,245393708,306,306,306,306,0
|
|
20241022,161600,245393708,306,306,306,306,0
|
|
20241022,161500,245393708,306,306,306,306,0
|
|
20241022,161400,245393708,306,306,306,306,0
|
|
20241022,161300,245393708,306,306,306,306,0
|
|
20241022,161200,245393708,306,306,306,306,0
|
|
20241022,161100,245393708,306,306,306,306,0
|
|
20241022,161000,245393708,306,306,306,306,0
|
|
20241022,160900,245393708,306,306,306,306,0
|
|
20241022,160800,245393708,306,306,306,306,0
|
|
20241022,160700,245393708,306,306,306,306,0
|
|
20241022,160600,245393708,306,306,306,306,0
|
|
20241022,160500,245393708,306,306,306,306,0
|
|
20241022,160400,245393708,306,306,306,306,0
|
|
20241022,160300,245393708,306,306,306,306,0
|
|
20241022,160200,245393708,306,306,306,306,0
|
|
20241022,160100,245393708,306,306,306,306,0
|
|
20241022,160000,245393708,306,306,306,306,0
|
|
20241022,155900,245393708,306,306,306,306,0
|
|
20241022,155800,245393708,306,306,306,306,0
|
|
20241022,155700,245393708,306,306,306,306,10399
|
|
20241022,155600,245393708,306,306,306,306,0
|
|
20241022,155500,245393708,306,306,306,306,0
|
|
20241022,155400,245393708,306,306,306,306,0
|
|
20241022,155300,245393708,306,306,306,306,0
|
|
20241022,155200,245393708,306,306,306,306,0
|
|
20241022,155100,245393708,306,306,306,306,0
|
|
20241022,155000,245393708,306,306,306,306,0
|
|
20241022,154900,245393708,306,306,306,306,0
|
|
20241022,154800,245393708,306,306,306,306,0
|
|
20241022,154700,245393708,306,306,306,306,0
|
|
20241022,154600,245393708,306,306,306,306,0
|
|
20241022,154500,245393708,306,306,306,306,0
|
|
20241022,154400,245393708,306,306,306,306,0
|
|
20241022,154300,245393708,306,306,306,306,0
|
|
20241022,154200,245393708,306,306,306,306,0
|
|
20241022,154100,245393708,306,306,306,306,0
|
|
20241022,154000,245393708,306,306,306,306,0
|
|
20241022,153900,245393708,306,306,306,306,0
|
|
20241022,153800,245393708,306,306,306,306,0
|
|
20241022,153700,245393708,306,306,306,306,0
|
|
20241022,153600,245393708,306,306,306,306,0
|
|
20241022,153500,245393708,306,306,306,306,0
|
|
20241022,153400,245393708,306,306,306,306,0
|
|
20241022,153300,245393708,306,306,306,306,0
|
|
20241022,153200,245393708,306,306,306,306,0
|
|
20241022,153100,245393708,306,306,306,306,0
|
|
20241022,153000,245393708,306,306,306,306,10399
|
|
20241022,152900,242211614,305,305,305,305,0
|
|
20241022,152800,242211614,305,305,305,305,0
|
|
20241022,152700,242211614,305,305,305,305,0
|
|
20241022,152600,242211614,305,305,305,305,0
|
|
20241022,152500,242211614,305,305,305,305,0
|
|
20241022,152400,242211614,305,305,305,305,0
|
|
20241022,152300,242211614,305,305,305,305,0
|
|
20241022,152200,242211614,305,305,305,305,0
|
|
20241022,152100,242211614,305,305,305,305,0
|
|
20241022,152000,242211614,305,305,305,305,0
|
|
20241022,151900,242211614,305,304,306,304,10532
|
|
20241022,151800,238999965,304,305,305,304,5886
|
|
20241022,151700,237210606,305,305,305,305,471
|
|
20241022,151600,237066951,305,304,305,304,1296
|
|
20241022,151500,236672923,303,302,303,302,5586
|
|
20241022,151400,234982192,302,302,302,302,2001
|
|
20241022,151300,234377890,302,302,303,302,1255
|
|
20241022,151200,233998879,302,302,302,301,1591
|
|
20241022,151100,233518977,302,302,302,302,500
|
|
20241022,151000,233367977,302,302,302,302,2
|
|
20241022,150900,233367373,302,301,302,301,55
|
|
20241022,150800,233350813,302,302,302,302,0
|
|
20241022,150700,233350813,302,302,302,302,100
|
|
20241022,150600,233320613,302,302,302,302,9
|
|
20241022,150500,233317895,303,303,303,303,0
|
|
20241022,150400,233317895,303,303,303,303,0
|
|
20241022,150300,233317895,303,303,303,303,0
|
|
20241022,150200,233317895,303,303,303,303,3
|
|
20241022,150100,233316986,301,301,301,301,0
|
|
20241022,150000,233316986,301,303,303,301,13
|
|
20241022,145900,233313051,302,302,302,302,6
|
|
20241022,145800,233311239,301,302,302,301,814
|
|
20241022,145700,233066205,301,301,301,301,3186
|
|
20241022,145600,232107219,302,302,302,302,1814
|
|
20241022,145500,231559391,303,303,303,303,7
|
|
20241022,145400,231557270,303,302,303,302,352
|
|
20241022,145300,231450965,302,302,302,302,0
|
|
20241022,145200,231450965,302,302,302,302,4510
|
|
20241022,145100,230088945,301,301,301,301,0
|
|
20241022,145000,230088945,301,303,303,301,17378
|
|
20241022,144900,224852900,303,303,303,303,2413
|
|
20241022,144800,224121761,303,302,303,302,681
|
|
20241022,144700,223916098,303,303,303,303,0
|
|
20241022,144600,223916098,303,303,303,303,0
|
|
20241022,144500,223916098,303,303,303,303,0
|
|
20241022,144400,223916098,303,303,303,303,0
|
|
20241022,144300,223916098,303,303,303,303,0
|
|
20241022,144200,223916098,303,303,303,303,100
|
|
20241022,144100,223885798,303,303,303,303,2
|
|
20241022,144000,223885192,303,303,303,303,0
|
|
20241022,143900,223885192,303,303,303,303,300
|
|
20241022,143800,223794292,303,303,303,303,1000
|
|
20241022,143700,223491292,303,303,303,303,0
|
|
20241022,143600,223491292,303,303,303,303,2167
|
|
20241022,143500,222834691,303,303,303,303,40
|
|
20241022,143400,222822571,304,304,304,304,536
|
|
20241022,143300,222659627,304,304,304,304,0
|
|
20241022,143200,222659627,304,304,304,304,0
|
|
20241022,143100,222659627,304,304,304,304,0
|
|
20241022,143000,222659627,304,304,304,304,0
|
|
20241022,142900,222659627,304,304,304,304,1176
|
|
20241022,142800,222302123,305,304,305,304,4447
|
|
20241022,142700,220949121,303,303,303,303,2165
|
|
20241022,142600,220293126,303,303,303,303,0
|
|
20241022,142500,220293126,303,303,303,303,44
|
|
20241022,142400,220279794,304,304,304,304,0
|
|
20241022,142300,220279794,304,304,304,304,2
|
|
20241022,142200,220279186,303,303,303,303,0
|
|
20241022,142100,220279186,303,303,303,303,32
|
|
20241022,142000,220269490,303,303,303,303,0
|
|
20241022,141900,220269490,303,303,303,303,0
|
|
20241022,141800,220269490,303,303,303,303,1306
|
|
20241022,141700,219873772,303,303,303,303,0
|
|
20241022,141600,219873772,303,303,303,303,0
|
|
20241022,141500,219873772,303,303,303,303,0
|
|
20241022,141400,219873772,303,303,303,303,6188
|
|
20241022,141300,217998808,303,303,303,303,0
|
|
20241022,141200,217998808,303,303,303,303,0
|
|
20241022,141100,217998808,303,303,303,303,0
|
|
20241022,141000,217998808,303,303,303,303,0
|
|
20241022,140900,217998808,303,303,303,303,0
|
|
20241022,140800,217998808,303,303,303,303,0
|
|
20241022,140700,217998808,303,304,304,303,78
|
|
20241022,140600,217975097,304,304,304,304,0
|
|
20241022,140500,217975097,304,304,304,304,0
|
|
20241022,140400,217975097,304,304,304,304,0
|
|
20241022,140300,217975097,304,304,304,304,0
|
|
20241022,140200,217975097,304,304,304,304,0
|
|
20241022,140100,217975097,304,304,304,304,3
|
|
20241022,140000,217974185,303,303,303,303,2383
|
|
20241022,135900,217252136,303,303,303,303,0
|
|
20241022,135800,217252136,303,303,303,303,301
|
|
20241022,135700,217160933,304,304,304,304,85
|
|
20241022,135600,217135093,303,303,303,303,0
|
|
20241022,135500,217135093,303,303,303,303,61
|
|
20241022,135400,217116610,303,303,303,303,200
|
|
20241022,135300,217056010,303,303,303,303,100
|
|
20241022,135200,217025710,304,304,304,304,0
|
|
20241022,135100,217025710,304,304,304,304,200
|
|
20241022,135000,216964910,304,304,304,304,790
|
|
20241022,134900,216724750,304,304,304,304,500
|
|
20241022,134800,216572750,304,304,304,304,3000
|
|
20241022,134700,215660750,304,304,304,304,10
|
|
20241022,134600,215657710,304,304,304,304,1000
|
|
20241022,134500,215353710,304,304,304,304,101
|
|
20241022,134400,215323006,303,303,303,303,100
|
|
20241022,134300,215292706,302,302,302,302,0
|
|
20241022,134200,215292706,302,302,302,302,5
|
|
20241022,134100,215291196,304,304,304,304,0
|
|
20241022,134000,215291196,304,304,304,304,10
|
|
20241022,133900,215288156,304,303,304,303,2405
|
|
20241022,133800,214557485,302,302,302,302,0
|
|
20241022,133700,214557485,302,302,302,302,5
|
|
20241022,133600,214555975,303,303,303,303,1
|
|
20241022,133500,214555672,303,303,303,303,0
|
|
20241022,133400,214555672,303,303,303,303,334
|
|
20241022,133300,214454470,303,303,303,303,0
|
|
20241022,133200,214454470,303,303,303,303,217
|
|
20241022,133100,214388719,302,302,302,302,3
|
|
20241022,133000,214387813,302,302,302,302,0
|
|
20241022,132900,214387813,302,302,302,302,23
|
|
20241022,132800,214380867,303,303,303,303,6
|
|
20241022,132700,214379049,302,302,302,302,0
|
|
20241022,132600,214379049,302,302,302,302,0
|
|
20241022,132500,214379049,302,302,302,302,1
|
|
20241022,132400,214378747,303,303,303,303,0
|
|
20241022,132300,214378747,303,303,303,303,0
|
|
20241022,132200,214378747,303,303,303,303,1
|
|
20241022,132100,214378444,303,303,303,303,4
|
|
20241022,132000,214377232,302,302,302,302,0
|
|
20241022,131900,214377232,302,302,302,302,0
|
|
20241022,131800,214377232,302,302,302,302,4569
|
|
20241022,131700,212997394,301,301,301,301,216
|
|
20241022,131600,212932378,301,301,301,301,0
|
|
20241022,131500,212932378,301,301,301,301,0
|
|
20241022,131400,212932378,301,301,301,301,0
|
|
20241022,131300,212932378,301,301,301,301,21
|
|
20241022,131200,212926057,302,302,302,302,0
|
|
20241022,131100,212926057,302,302,302,302,3
|
|
20241022,131000,212925151,302,302,302,302,1001
|
|
20241022,130900,212622849,301,301,301,301,20
|
|
20241022,130800,212616829,301,301,301,301,3781
|
|
20241022,130700,211478748,301,301,301,301,1000
|
|
20241022,130600,211177748,300,300,300,300,2
|
|
20241022,130500,211177148,300,300,300,300,0
|
|
20241022,130400,211177148,300,301,301,300,12402
|
|
20241022,130300,207455549,301,300,301,300,634
|
|
20241022,130200,207265327,301,301,301,301,5000
|
|
20241022,130100,205760327,300,301,301,300,2207
|
|
20241022,130000,205096043,302,302,302,302,193
|
|
20241022,125900,205037757,300,302,302,300,30000
|
|
20241022,125800,196031445,303,303,303,303,0
|
|
20241022,125700,196031445,303,303,303,303,0
|
|
20241022,125600,196031445,303,303,303,303,0
|
|
20241022,125500,196031445,303,303,303,303,140
|
|
20241022,125400,195989025,303,303,303,303,363
|
|
20241022,125300,195879036,303,303,303,303,0
|
|
20241022,125200,195879036,303,303,303,303,0
|
|
20241022,125100,195879036,303,301,303,301,5862
|
|
20241022,125000,194113714,302,302,302,302,0
|
|
20241022,124900,194113714,302,302,302,302,217
|
|
20241022,124800,194048180,302,303,303,302,1500
|
|
20241022,124700,193595070,304,304,304,304,1000
|
|
20241022,124600,193291070,304,304,304,304,1000
|
|
20241022,124500,192987070,302,302,302,302,0
|
|
20241022,124400,192987070,302,302,302,302,928
|
|
20241022,124300,192706814,303,303,303,303,0
|
|
20241022,124200,192706814,303,303,303,303,2135
|
|
20241022,124100,192059909,302,302,302,302,0
|
|
20241022,124000,192059909,302,302,302,302,0
|
|
20241022,123900,192059909,302,302,302,302,234
|
|
20241022,123800,191989241,302,302,302,302,0
|
|
20241022,123700,191989241,302,302,302,302,0
|
|
20241022,123600,191989241,302,301,302,301,104
|
|
20241022,123500,191957834,302,302,302,302,999
|
|
20241022,123400,191656136,302,301,302,301,3001
|
|
20241022,123300,190749835,302,302,302,302,0
|
|
20241022,123200,190749835,302,302,302,302,1481
|
|
20241022,123100,190302573,302,302,302,302,0
|
|
20241022,123000,190302573,302,302,302,302,176
|
|
20241022,122900,190249421,303,303,303,303,0
|
|
20241022,122800,190249421,303,303,303,303,30
|
|
20241022,122700,190240331,302,302,302,302,0
|
|
20241022,122600,190240331,302,302,302,302,0
|
|
20241022,122500,190240331,302,302,302,302,0
|
|
20241022,122400,190240331,302,302,302,302,0
|
|
20241022,122300,190240331,302,302,302,302,1000
|
|
20241022,122200,189938331,302,302,302,302,10
|
|
20241022,122100,189935311,302,302,302,302,0
|
|
20241022,122000,189935311,302,302,302,302,0
|
|
20241022,121900,189935311,302,300,302,300,14900
|
|
20241022,121800,185439311,299,303,303,299,61261
|
|
20241022,121700,167037412,302,302,302,302,2
|
|
20241022,121600,167036808,303,303,303,303,2
|
|
20241022,121500,167036202,304,304,304,304,14
|
|
20241022,121400,167031946,304,304,304,304,11
|
|
20241022,121300,167028602,302,302,302,302,0
|
|
20241022,121200,167028602,302,303,303,302,6415
|
|
20241022,121100,165091120,304,304,304,304,0
|
|
20241022,121000,165091120,304,304,304,304,42
|
|
20241022,120900,165078352,303,303,303,303,2
|
|
20241022,120800,165077746,304,304,304,304,65
|
|
20241022,120700,165057986,304,304,304,304,0
|
|
20241022,120600,165057986,304,304,304,304,0
|
|
20241022,120500,165057986,304,304,304,304,0
|
|
20241022,120400,165057986,304,303,304,303,2
|
|
20241022,120300,165057379,304,304,304,304,1
|
|
20241022,120200,165057075,303,304,304,303,2
|
|
20241022,120100,165056468,303,303,303,303,62
|
|
20241022,120000,165037682,304,304,304,304,0
|
|
20241022,115900,165037682,304,304,304,304,5
|
|
20241022,115800,165036162,304,304,304,304,0
|
|
20241022,115700,165036162,304,304,304,304,29
|
|
20241022,115600,165027346,304,304,304,304,0
|
|
20241022,115500,165027346,304,304,304,304,0
|
|
20241022,115400,165027346,304,304,304,304,0
|
|
20241022,115300,165027346,304,304,304,304,11
|
|
20241022,115200,165024002,305,305,305,305,1
|
|
20241022,115100,165023697,305,305,305,305,2
|
|
20241022,115000,165023087,305,305,305,305,33
|
|
20241022,114900,165013022,305,305,305,305,29
|
|
20241022,114800,165004177,305,305,305,305,0
|
|
20241022,114700,165004177,305,305,305,305,0
|
|
20241022,114600,165004177,305,305,305,305,0
|
|
20241022,114500,165004177,305,305,305,305,0
|
|
20241022,114400,165004177,305,305,305,305,0
|
|
20241022,114300,165004177,305,305,305,305,0
|
|
20241022,114200,165004177,305,305,305,305,0
|
|
20241022,114100,165004177,305,305,305,305,245
|
|
20241022,114000,164929452,304,305,305,304,259
|
|
20241022,113900,164850713,304,304,304,304,25
|
|
20241022,113800,164843113,304,304,304,304,3
|
|
20241022,113700,164842201,303,303,303,303,275
|
|
20241022,113600,164758876,303,303,303,302,771
|
|
20241022,113500,164525294,302,302,302,302,1
|
|
20241022,113400,164524992,302,302,302,302,1
|
|
20241022,113300,164524690,302,302,302,302,1000
|
|
20241022,113200,164222690,303,303,303,303,0
|
|
20241022,113100,164222690,303,303,303,303,10
|
|
20241022,113000,164219660,301,301,301,301,0
|
|
20241022,112900,164219660,301,301,301,301,0
|
|
20241022,112800,164219660,301,303,303,301,5504
|
|
20241022,112700,162562948,301,303,303,301,4000
|
|
20241022,112600,161356946,303,303,303,303,4
|
|
20241022,112500,161355734,300,302,302,300,10332
|
|
20241022,112400,158254184,300,302,302,300,15000
|
|
20241022,112300,153743642,302,303,303,302,29
|
|
20241022,112200,153734864,303,303,303,302,714
|
|
20241022,112100,153518722,303,303,303,302,207
|
|
20241022,112000,153456003,303,303,303,303,5500
|
|
20241022,111900,151789503,303,303,303,303,7410
|
|
20241022,111800,149544273,303,302,303,301,2985
|
|
20241022,111700,148640693,300,300,300,300,0
|
|
20241022,111600,148640693,300,300,300,300,11
|
|
20241022,111500,148637393,300,305,306,300,111836
|
|
20241022,111400,114925531,305,305,305,305,701
|
|
20241022,111300,114711726,304,305,305,304,10500
|
|
20241022,111200,111519725,304,306,306,304,16001
|
|
20241022,111100,106652386,307,307,307,307,25
|
|
20241022,111000,106644711,305,305,305,305,0
|
|
20241022,110900,106644711,305,305,305,305,700
|
|
20241022,110800,106431211,307,307,307,307,0
|
|
20241022,110700,106431211,307,307,307,307,40
|
|
20241022,110600,106418931,305,305,305,305,0
|
|
20241022,110500,106418931,305,306,306,305,26380
|
|
20241022,110400,98372880,306,306,306,306,0
|
|
20241022,110300,98372880,306,306,306,306,1
|
|
20241022,110200,98372574,306,306,306,306,752
|
|
20241022,110100,98142462,307,307,307,307,200
|
|
20241022,110000,98081062,306,306,306,306,0
|
|
20241022,105900,98081062,306,306,306,306,500
|
|
20241022,105800,97928062,306,306,306,306,7
|
|
20241022,105700,97925920,306,306,306,306,4470
|
|
20241022,105600,96558100,306,306,306,306,22
|
|
20241022,105500,96551368,306,306,306,306,1
|
|
20241022,105400,96551062,306,306,306,306,0
|
|
20241022,105300,96551062,306,306,306,306,115
|
|
20241022,105200,96515872,306,306,306,306,527
|
|
20241022,105100,96354610,306,306,306,306,480
|
|
20241022,105000,96207730,306,306,306,306,1
|
|
20241022,104900,96207424,307,306,307,305,11439
|
|
20241022,104800,92716056,306,306,306,306,4255
|
|
20241022,104700,91414026,307,307,307,307,0
|
|
20241022,104600,91414026,307,307,307,307,901
|
|
20241022,104500,91137419,307,307,307,307,0
|
|
20241022,104400,91137419,307,307,307,307,940
|
|
20241022,104300,90848839,307,307,307,307,4
|
|
20241022,104200,90847611,307,306,307,306,53
|
|
20241022,104100,90831341,307,307,307,307,1
|
|
20241022,104000,90831034,306,305,306,305,2434
|
|
20241022,103900,90086730,305,305,305,305,460
|
|
20241022,103800,89946430,306,306,306,306,2
|
|
20241022,103700,89945818,306,306,306,306,1128
|
|
20241022,103600,89600650,306,306,306,306,0
|
|
20241022,103500,89600650,306,306,306,306,0
|
|
20241022,103400,89600650,306,306,306,306,24
|
|
20241022,103300,89593306,306,306,306,306,3603
|
|
20241022,103200,88490788,306,306,306,306,0
|
|
20241022,103100,88490788,306,306,306,306,90
|
|
20241022,103000,88463248,306,306,306,306,0
|
|
20241022,102900,88463248,306,306,306,306,300
|
|
20241022,102800,88371448,306,306,306,306,5
|
|
20241022,102700,88369918,306,305,306,305,1525
|
|
20241022,102600,87904792,305,305,305,305,0
|
|
20241022,102500,87904792,305,306,306,305,3
|
|
20241022,102400,87903876,305,306,306,305,2500
|
|
20241022,102300,87141375,305,306,306,305,70000
|
|
20241022,102200,65754210,306,306,306,306,1123
|
|
20241022,102100,65410572,306,306,306,306,41
|
|
20241022,102000,65398026,306,306,306,306,3001
|
|
20241022,101900,64479720,307,306,307,306,2313
|
|
20241022,101800,63771629,307,307,307,306,3463
|
|
20241022,101700,62710939,307,308,308,307,2520
|
|
20241022,101600,61937289,307,308,308,307,129
|
|
20241022,101500,61897677,307,308,308,307,902
|
|
20241022,101400,61620661,308,307,308,307,3
|
|
20241022,101300,61619738,306,306,306,306,0
|
|
20241022,101200,61619738,306,306,306,306,500
|
|
20241022,101100,61466738,307,307,307,307,2010
|
|
20241022,101000,60849668,307,307,307,307,0
|
|
20241022,100900,60849668,307,308,308,307,21157
|
|
20241022,100800,54353854,309,309,309,309,10
|
|
20241022,100700,54350764,308,308,308,308,0
|
|
20241022,100600,54350764,308,308,308,308,0
|
|
20241022,100500,54350764,308,308,308,308,0
|
|
20241022,100400,54350764,308,309,309,308,389
|
|
20241022,100300,54230651,309,308,309,308,27
|
|
20241022,100200,54222309,308,308,308,308,2626
|
|
20241022,100100,53413501,307,308,308,307,10437
|
|
20241022,100000,50208905,307,308,308,307,893
|
|
20241022,095900,49934554,308,308,308,308,0
|
|
20241022,095800,49934554,308,308,308,307,18833
|
|
20241022,095700,44150890,308,308,308,308,600
|
|
20241022,095600,43966090,308,308,308,308,0
|
|
20241022,095500,43966090,308,308,308,308,1332
|
|
20241022,095400,43555834,309,309,309,309,50
|
|
20241022,095300,43540384,308,308,308,308,333
|
|
20241022,095200,43437820,308,308,308,308,4182
|
|
20241022,095100,42149764,308,308,308,308,1180
|
|
20241022,095000,41786324,309,309,309,309,2714
|
|
20241022,094900,40947698,309,309,309,309,0
|
|
20241022,094800,40947698,309,310,310,309,24
|
|
20241022,094700,40940281,309,310,310,309,4037
|
|
20241022,094600,39692313,311,311,311,311,1
|
|
20241022,094500,39692002,310,310,310,310,500
|
|
20241022,094400,39537002,310,310,310,310,200
|
|
20241022,094300,39475002,310,310,310,310,1350
|
|
20241022,094200,39056502,310,310,310,310,0
|
|
20241022,094100,39056502,310,310,310,309,3074
|
|
20241022,094000,38106562,310,310,310,310,104
|
|
20241022,093900,38074322,310,310,310,309,1114
|
|
20241022,093800,37729006,309,310,310,309,7560
|
|
20241022,093700,35385647,310,310,310,310,0
|
|
20241022,093600,35385647,310,310,310,310,500
|
|
20241022,093500,35230647,310,310,310,310,2062
|
|
20241022,093400,34591427,311,311,311,311,1
|
|
20241022,093300,34591116,310,310,310,310,1000
|
|
20241022,093200,34281116,310,311,311,310,2605
|
|
20241022,093100,33472481,312,312,312,312,147
|
|
20241022,093000,33426617,312,312,312,312,0
|
|
20241022,092900,33426617,312,312,312,312,0
|
|
20241022,092800,33426617,312,312,312,312,0
|
|
20241022,092700,33426617,312,312,312,312,948
|
|
20241022,092600,33130841,312,312,312,312,2
|
|
20241022,092500,33130217,312,312,312,312,23
|
|
20241022,092400,33123041,311,311,311,311,0
|
|
20241022,092300,33123041,311,311,311,311,2
|
|
20241022,092200,33122419,311,312,312,311,2
|
|
20241022,092100,33121796,312,311,312,311,3175
|
|
20241022,092000,32134364,310,310,310,310,330
|
|
20241022,091900,32032064,311,311,311,311,3
|
|
20241022,091800,32031131,311,311,311,311,2
|
|
20241022,091700,32030509,311,310,311,310,9336
|
|
20241022,091600,29136347,310,310,310,310,20
|
|
20241022,091500,29130147,310,310,310,310,0
|
|
20241022,091400,29130147,310,310,310,310,35
|
|
20241022,091300,29119297,310,310,310,309,309
|
|
20241022,091200,29023508,311,311,311,311,9
|
|
20241022,091100,29020709,311,310,311,308,6055
|
|
20241022,091000,27152998,310,310,310,310,583
|
|
20241022,090900,26972268,311,311,311,311,1789
|
|
20241022,090800,26415889,312,313,313,312,900
|
|
20241022,090700,26135036,313,313,313,313,0
|
|
20241022,090600,26135036,313,313,313,313,845
|
|
20241022,090500,25870551,314,314,314,314,19
|
|
20241022,090400,25864585,314,314,314,314,160
|
|
20241022,090300,25814345,314,312,314,312,5744
|
|
20241022,090200,24020868,312,310,312,310,10618
|
|
20241022,090100,20718670,310,310,310,310,17672
|
|
20241022,090000,15240350,309,308,313,305,49633
|