630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192700,74115100,303,303,303,303,8892
|
|
20241023,192600,74115100,303,303,303,303,0
|
|
20241023,192500,74115100,303,303,303,303,0
|
|
20241023,192400,74115100,303,303,303,303,0
|
|
20241023,192300,74115100,303,303,303,303,0
|
|
20241023,192200,74115100,303,303,303,303,0
|
|
20241023,192100,74115100,303,303,303,303,0
|
|
20241023,192000,74115100,303,303,303,303,0
|
|
20241023,191900,74115100,303,303,303,303,0
|
|
20241023,191800,74115100,303,303,303,303,0
|
|
20241023,191700,74115100,303,303,303,303,0
|
|
20241023,191600,74115100,303,303,303,303,0
|
|
20241023,191500,74115100,303,303,303,303,0
|
|
20241023,191400,74115100,303,303,303,303,0
|
|
20241023,191300,74115100,303,303,303,303,0
|
|
20241023,191200,74115100,303,303,303,303,0
|
|
20241023,191100,74115100,303,303,303,303,0
|
|
20241023,191000,74115100,303,303,303,303,0
|
|
20241023,190900,74115100,303,303,303,303,0
|
|
20241023,190800,74115100,303,303,303,303,0
|
|
20241023,190700,74115100,303,303,303,303,0
|
|
20241023,190600,74115100,303,303,303,303,0
|
|
20241023,190500,74115100,303,303,303,303,0
|
|
20241023,190400,74115100,303,303,303,303,0
|
|
20241023,190300,74115100,303,303,303,303,0
|
|
20241023,190200,74115100,303,303,303,303,0
|
|
20241023,190100,74115100,303,303,303,303,0
|
|
20241023,190000,74115100,303,303,303,303,0
|
|
20241023,185900,74115100,303,303,303,303,0
|
|
20241023,185800,74115100,303,303,303,303,0
|
|
20241023,185700,74115100,303,303,303,303,8892
|
|
20241023,185600,74115100,303,303,303,303,0
|
|
20241023,185500,74115100,303,303,303,303,0
|
|
20241023,185400,74115100,303,303,303,303,0
|
|
20241023,185300,74115100,303,303,303,303,0
|
|
20241023,185200,74115100,303,303,303,303,0
|
|
20241023,185100,74115100,303,303,303,303,0
|
|
20241023,185000,74115100,303,303,303,303,0
|
|
20241023,184900,74115100,303,303,303,303,0
|
|
20241023,184800,74115100,303,303,303,303,0
|
|
20241023,184700,74115100,303,303,303,303,0
|
|
20241023,184600,74115100,303,303,303,303,0
|
|
20241023,184500,74115100,303,303,303,303,0
|
|
20241023,184400,74115100,303,303,303,303,0
|
|
20241023,184300,74115100,303,303,303,303,0
|
|
20241023,184200,74115100,303,303,303,303,0
|
|
20241023,184100,74115100,303,303,303,303,0
|
|
20241023,184000,74115100,303,303,303,303,0
|
|
20241023,183900,74115100,303,303,303,303,0
|
|
20241023,183800,74115100,303,303,303,303,0
|
|
20241023,183700,74115100,303,303,303,303,0
|
|
20241023,183600,74115100,303,303,303,303,0
|
|
20241023,183500,74115100,303,303,303,303,0
|
|
20241023,183400,74115100,303,303,303,303,0
|
|
20241023,183300,74115100,303,303,303,303,0
|
|
20241023,183200,74115100,303,303,303,303,0
|
|
20241023,183100,74115100,303,303,303,303,0
|
|
20241023,183000,74115100,303,303,303,303,0
|
|
20241023,182900,74115100,303,303,303,303,0
|
|
20241023,182800,74115100,303,303,303,303,0
|
|
20241023,182700,74115100,303,303,303,303,8892
|
|
20241023,182600,74115100,303,303,303,303,0
|
|
20241023,182500,74115100,303,303,303,303,0
|
|
20241023,182400,74115100,303,303,303,303,0
|
|
20241023,182300,74115100,303,303,303,303,0
|
|
20241023,182200,74115100,303,303,303,303,0
|
|
20241023,182100,74115100,303,303,303,303,0
|
|
20241023,182000,74115100,303,303,303,303,0
|
|
20241023,181900,74115100,303,303,303,303,0
|
|
20241023,181800,74115100,303,303,303,303,0
|
|
20241023,181700,74115100,303,303,303,303,0
|
|
20241023,181600,74115100,303,303,303,303,0
|
|
20241023,181500,74115100,303,303,303,303,0
|
|
20241023,181400,74115100,303,303,303,303,0
|
|
20241023,181300,74115100,303,303,303,303,0
|
|
20241023,181200,74115100,303,303,303,303,0
|
|
20241023,181100,74115100,303,303,303,303,0
|
|
20241023,181000,74115100,303,303,303,303,0
|
|
20241023,180900,74115100,303,303,303,303,0
|
|
20241023,180800,74115100,303,303,303,303,0
|
|
20241023,180700,74115100,303,303,303,303,0
|
|
20241023,180600,74115100,303,303,303,303,0
|
|
20241023,180500,74115100,303,303,303,303,0
|
|
20241023,180400,74115100,303,303,303,303,0
|
|
20241023,180300,74115100,303,303,303,303,0
|
|
20241023,180200,74115100,303,303,303,303,0
|
|
20241023,180100,74115100,303,303,303,303,0
|
|
20241023,180000,74115100,303,303,303,303,0
|
|
20241023,175900,74115100,303,303,303,303,0
|
|
20241023,175800,74115100,303,303,303,303,0
|
|
20241023,175700,74115100,303,303,303,303,8892
|
|
20241023,175600,74115100,303,303,303,303,0
|
|
20241023,175500,74115100,303,303,303,303,0
|
|
20241023,175400,74115100,303,303,303,303,0
|
|
20241023,175300,74115100,303,303,303,303,0
|
|
20241023,175200,74115100,303,303,303,303,0
|
|
20241023,175100,74115100,303,303,303,303,0
|
|
20241023,175000,74115100,303,303,303,303,0
|
|
20241023,174900,74115100,303,303,303,303,0
|
|
20241023,174800,74115100,303,303,303,303,0
|
|
20241023,174700,74115100,303,303,303,303,0
|
|
20241023,174600,74115100,303,303,303,303,0
|
|
20241023,174500,74115100,303,303,303,303,0
|
|
20241023,174400,74115100,303,303,303,303,0
|
|
20241023,174300,74115100,303,303,303,303,0
|
|
20241023,174200,74115100,303,303,303,303,0
|
|
20241023,174100,74115100,303,303,303,303,0
|
|
20241023,174000,74115100,303,303,303,303,0
|
|
20241023,173900,74115100,303,303,303,303,0
|
|
20241023,173800,74115100,303,303,303,303,0
|
|
20241023,173700,74115100,303,303,303,303,0
|
|
20241023,173600,74115100,303,303,303,303,0
|
|
20241023,173500,74115100,303,303,303,303,0
|
|
20241023,173400,74115100,303,303,303,303,0
|
|
20241023,173300,74115100,303,303,303,303,0
|
|
20241023,173200,74115100,303,303,303,303,0
|
|
20241023,173100,74115100,303,303,303,303,0
|
|
20241023,173000,74115100,303,303,303,303,0
|
|
20241023,172900,74115100,303,303,303,303,0
|
|
20241023,172800,74115100,303,303,303,303,0
|
|
20241023,172700,74115100,303,303,303,303,8892
|
|
20241023,172600,74115100,303,303,303,303,0
|
|
20241023,172500,74115100,303,303,303,303,0
|
|
20241023,172400,74115100,303,303,303,303,0
|
|
20241023,172300,74115100,303,303,303,303,0
|
|
20241023,172200,74115100,303,303,303,303,0
|
|
20241023,172100,74115100,303,303,303,303,0
|
|
20241023,172000,74115100,303,303,303,303,0
|
|
20241023,171900,74115100,303,303,303,303,0
|
|
20241023,171800,74115100,303,303,303,303,0
|
|
20241023,171700,74115100,303,303,303,303,0
|
|
20241023,171600,74115100,303,303,303,303,0
|
|
20241023,171500,74115100,303,303,303,303,0
|
|
20241023,171400,74115100,303,303,303,303,0
|
|
20241023,171300,74115100,303,303,303,303,0
|
|
20241023,171200,74115100,303,303,303,303,0
|
|
20241023,171100,74115100,303,303,303,303,0
|
|
20241023,171000,74115100,303,303,303,303,0
|
|
20241023,170900,74115100,303,303,303,303,0
|
|
20241023,170800,74115100,303,303,303,303,0
|
|
20241023,170700,74115100,303,303,303,303,0
|
|
20241023,170600,74115100,303,303,303,303,0
|
|
20241023,170500,74115100,303,303,303,303,0
|
|
20241023,170400,74115100,303,303,303,303,0
|
|
20241023,170300,74115100,303,303,303,303,0
|
|
20241023,170200,74115100,303,303,303,303,0
|
|
20241023,170100,74115100,303,303,303,303,0
|
|
20241023,170000,74115100,303,303,303,303,0
|
|
20241023,165900,74115100,303,303,303,303,0
|
|
20241023,165800,74115100,303,303,303,303,0
|
|
20241023,165700,74115100,303,303,303,303,8892
|
|
20241023,165600,74115100,303,303,303,303,0
|
|
20241023,165500,74115100,303,303,303,303,0
|
|
20241023,165400,74115100,303,303,303,303,0
|
|
20241023,165300,74115100,303,303,303,303,0
|
|
20241023,165200,74115100,303,303,303,303,0
|
|
20241023,165100,74115100,303,303,303,303,0
|
|
20241023,165000,74115100,303,303,303,303,0
|
|
20241023,164900,74115100,303,303,303,303,0
|
|
20241023,164800,74115100,303,303,303,303,0
|
|
20241023,164700,74115100,303,303,303,303,0
|
|
20241023,164600,74115100,303,303,303,303,0
|
|
20241023,164500,74115100,303,303,303,303,0
|
|
20241023,164400,74115100,303,303,303,303,0
|
|
20241023,164300,74115100,303,303,303,303,0
|
|
20241023,164200,74115100,303,303,303,303,0
|
|
20241023,164100,74115100,303,303,303,303,0
|
|
20241023,164000,74115100,303,303,303,303,0
|
|
20241023,163900,74115100,303,303,303,303,0
|
|
20241023,163800,74115100,303,303,303,303,0
|
|
20241023,163700,74115100,303,303,303,303,0
|
|
20241023,163600,74115100,303,303,303,303,0
|
|
20241023,163500,74115100,303,303,303,303,0
|
|
20241023,163400,74115100,303,303,303,303,0
|
|
20241023,163300,74115100,303,303,303,303,0
|
|
20241023,163200,74115100,303,303,303,303,0
|
|
20241023,163100,74115100,303,303,303,303,0
|
|
20241023,163000,74115100,303,303,303,303,0
|
|
20241023,162900,74115100,303,303,303,303,0
|
|
20241023,162800,74115100,303,303,303,303,0
|
|
20241023,162700,74115100,303,303,303,303,8892
|
|
20241023,162600,74115100,303,303,303,303,0
|
|
20241023,162500,74115100,303,303,303,303,0
|
|
20241023,162400,74115100,303,303,303,303,0
|
|
20241023,162300,74115100,303,303,303,303,0
|
|
20241023,162200,74115100,303,303,303,303,0
|
|
20241023,162100,74115100,303,303,303,303,0
|
|
20241023,162000,74115100,303,303,303,303,0
|
|
20241023,161900,74115100,303,303,303,303,0
|
|
20241023,161800,74115100,303,303,303,303,0
|
|
20241023,161700,74115100,303,303,303,303,0
|
|
20241023,161600,74115100,303,303,303,303,0
|
|
20241023,161500,74115100,303,303,303,303,0
|
|
20241023,161400,74115100,303,303,303,303,0
|
|
20241023,161300,74115100,303,303,303,303,0
|
|
20241023,161200,74115100,303,303,303,303,0
|
|
20241023,161100,74115100,303,303,303,303,0
|
|
20241023,161000,74115100,303,303,303,303,0
|
|
20241023,160900,74115100,303,303,303,303,0
|
|
20241023,160800,74115100,303,303,303,303,0
|
|
20241023,160700,74115100,303,303,303,303,0
|
|
20241023,160600,74115100,303,303,303,303,0
|
|
20241023,160500,74115100,303,303,303,303,0
|
|
20241023,160400,74115100,303,303,303,303,0
|
|
20241023,160300,74115100,303,303,303,303,0
|
|
20241023,160200,74115100,303,303,303,303,0
|
|
20241023,160100,74115100,303,303,303,303,0
|
|
20241023,160000,74115100,303,303,303,303,0
|
|
20241023,155900,74115100,303,303,303,303,0
|
|
20241023,155800,74115100,303,303,303,303,0
|
|
20241023,155700,74115100,303,303,303,303,8892
|
|
20241023,155600,74115100,303,303,303,303,0
|
|
20241023,155500,74115100,303,303,303,303,0
|
|
20241023,155400,74115100,303,303,303,303,0
|
|
20241023,155300,74115100,303,303,303,303,0
|
|
20241023,155200,74115100,303,303,303,303,0
|
|
20241023,155100,74115100,303,303,303,303,0
|
|
20241023,155000,74115100,303,303,303,303,0
|
|
20241023,154900,74115100,303,303,303,303,0
|
|
20241023,154800,74115100,303,303,303,303,0
|
|
20241023,154700,74115100,303,303,303,303,0
|
|
20241023,154600,74115100,303,303,303,303,0
|
|
20241023,154500,74115100,303,303,303,303,0
|
|
20241023,154400,74115100,303,303,303,303,0
|
|
20241023,154300,74115100,303,303,303,303,0
|
|
20241023,154200,74115100,303,303,303,303,0
|
|
20241023,154100,74115100,303,303,303,303,0
|
|
20241023,154000,74115100,303,303,303,303,0
|
|
20241023,153900,74115100,303,303,303,303,0
|
|
20241023,153800,74115100,303,303,303,303,0
|
|
20241023,153700,74115100,303,303,303,303,0
|
|
20241023,153600,74115100,303,303,303,303,0
|
|
20241023,153500,74115100,303,303,303,303,0
|
|
20241023,153400,74115100,303,303,303,303,0
|
|
20241023,153300,74115100,303,303,303,303,0
|
|
20241023,153200,74115100,303,303,303,303,0
|
|
20241023,153100,74115100,303,303,303,303,0
|
|
20241023,153000,74115100,303,303,303,303,8892
|
|
20241023,152900,71420824,303,303,303,303,0
|
|
20241023,152800,71420824,303,303,303,303,0
|
|
20241023,152700,71420824,303,303,303,303,0
|
|
20241023,152600,71420824,303,303,303,303,0
|
|
20241023,152500,71420824,303,303,303,303,0
|
|
20241023,152400,71420824,303,303,303,303,0
|
|
20241023,152300,71420824,303,303,303,303,0
|
|
20241023,152200,71420824,303,303,303,303,0
|
|
20241023,152100,71420824,303,303,303,303,0
|
|
20241023,152000,71420824,303,303,303,303,0
|
|
20241023,151900,71420824,303,303,303,303,6
|
|
20241023,151800,71419006,303,303,303,303,1
|
|
20241023,151700,71418703,303,303,303,303,0
|
|
20241023,151600,71418703,303,303,303,303,25
|
|
20241023,151500,71411128,303,303,303,303,1
|
|
20241023,151400,71410825,303,303,303,303,0
|
|
20241023,151300,71410825,303,302,303,302,2430
|
|
20241023,151200,70675627,302,303,303,302,321
|
|
20241023,151100,70578365,302,302,302,302,11
|
|
20241023,151000,70575043,301,301,301,301,5
|
|
20241023,150900,70573538,301,302,302,301,65
|
|
20241023,150800,70553923,302,302,302,302,0
|
|
20241023,150700,70553923,302,302,302,302,0
|
|
20241023,150600,70553923,302,302,302,302,20
|
|
20241023,150500,70547883,302,302,302,302,100
|
|
20241023,150400,70517683,301,301,301,301,243
|
|
20241023,150300,70444540,302,302,302,302,0
|
|
20241023,150200,70444540,302,302,302,302,0
|
|
20241023,150100,70444540,302,301,302,301,3166
|
|
20241023,150000,69490408,302,302,302,302,1004
|
|
20241023,145900,69187200,301,301,301,301,1926
|
|
20241023,145800,68607474,301,301,301,301,100
|
|
20241023,145700,68577374,301,301,301,301,0
|
|
20241023,145600,68577374,301,302,302,301,987
|
|
20241023,145500,68280230,302,302,302,302,3073
|
|
20241023,145400,67352184,303,303,303,303,0
|
|
20241023,145300,67352184,303,303,303,303,52
|
|
20241023,145200,67336428,303,303,303,303,10
|
|
20241023,145100,67333398,303,303,303,303,0
|
|
20241023,145000,67333398,303,303,303,303,0
|
|
20241023,144900,67333398,303,303,303,303,193
|
|
20241023,144800,67274919,303,303,303,303,170
|
|
20241023,144700,67223409,303,303,303,303,300
|
|
20241023,144600,67132509,303,303,303,302,10491
|
|
20241023,144500,63961989,304,304,304,304,9
|
|
20241023,144400,63959253,303,304,304,303,703
|
|
20241023,144300,63746241,304,304,304,304,0
|
|
20241023,144200,63746241,304,304,304,304,0
|
|
20241023,144100,63746241,304,304,304,304,0
|
|
20241023,144000,63746241,304,304,304,304,1480
|
|
20241023,143900,63296321,304,304,304,304,500
|
|
20241023,143800,63144321,304,304,304,304,500
|
|
20241023,143700,62992321,303,303,303,303,0
|
|
20241023,143600,62992321,303,303,303,303,0
|
|
20241023,143500,62992321,303,303,303,303,0
|
|
20241023,143400,62992321,303,303,303,303,0
|
|
20241023,143300,62992321,303,303,303,303,0
|
|
20241023,143200,62992321,303,304,304,303,10045
|
|
20241023,143100,59948641,304,304,304,304,0
|
|
20241023,143000,59948641,304,304,304,304,502
|
|
20241023,142900,59796033,304,304,304,304,3
|
|
20241023,142800,59795121,304,304,304,304,0
|
|
20241023,142700,59795121,304,304,304,304,0
|
|
20241023,142600,59795121,304,304,304,304,0
|
|
20241023,142500,59795121,304,304,304,304,1000
|
|
20241023,142400,59491121,304,304,304,304,0
|
|
20241023,142300,59491121,304,304,304,304,0
|
|
20241023,142200,59491121,304,304,304,304,654
|
|
20241023,142100,59292305,304,304,304,304,4
|
|
20241023,142000,59291089,304,304,304,304,1463
|
|
20241023,141900,58846337,304,304,304,304,1180
|
|
20241023,141800,58487617,304,304,304,304,50
|
|
20241023,141700,58472417,304,304,304,304,0
|
|
20241023,141600,58472417,304,304,304,304,0
|
|
20241023,141500,58472417,304,304,304,304,0
|
|
20241023,141400,58472417,304,304,304,304,0
|
|
20241023,141300,58472417,304,304,304,304,0
|
|
20241023,141200,58472417,304,304,304,304,12
|
|
20241023,141100,58468769,304,304,304,304,0
|
|
20241023,141000,58468769,304,304,304,304,0
|
|
20241023,140900,58468769,304,304,304,304,0
|
|
20241023,140800,58468769,304,304,304,304,0
|
|
20241023,140700,58468769,304,304,304,304,381
|
|
20241023,140600,58352945,304,304,304,304,0
|
|
20241023,140500,58352945,304,304,304,304,0
|
|
20241023,140400,58352945,304,304,304,304,0
|
|
20241023,140300,58352945,304,304,304,304,891
|
|
20241023,140200,58082081,304,304,304,304,22
|
|
20241023,140100,58075393,304,304,304,304,0
|
|
20241023,140000,58075393,304,304,304,304,0
|
|
20241023,135900,58075393,304,304,304,303,866
|
|
20241023,135800,57812699,304,304,304,304,200
|
|
20241023,135700,57751899,304,304,304,304,500
|
|
20241023,135600,57599899,304,304,304,304,0
|
|
20241023,135500,57599899,304,304,304,304,0
|
|
20241023,135400,57599899,304,304,304,304,0
|
|
20241023,135300,57599899,304,304,304,304,0
|
|
20241023,135200,57599899,304,304,304,304,0
|
|
20241023,135100,57599899,304,304,304,304,0
|
|
20241023,135000,57599899,304,304,304,304,3
|
|
20241023,134900,57598987,304,304,304,304,0
|
|
20241023,134800,57598987,304,304,304,304,0
|
|
20241023,134700,57598987,304,304,304,304,0
|
|
20241023,134600,57598987,304,304,304,304,0
|
|
20241023,134500,57598987,304,304,304,304,0
|
|
20241023,134400,57598987,304,304,304,304,1
|
|
20241023,134300,57598683,304,304,304,304,102
|
|
20241023,134200,57567675,304,304,304,304,0
|
|
20241023,134100,57567675,304,304,304,304,0
|
|
20241023,134000,57567675,304,304,304,304,0
|
|
20241023,133900,57567675,304,304,304,304,0
|
|
20241023,133800,57567675,304,304,304,304,0
|
|
20241023,133700,57567675,304,304,304,304,1664
|
|
20241023,133600,57061819,304,304,304,304,1951
|
|
20241023,133500,56468715,304,304,304,304,1968
|
|
20241023,133400,55870443,304,304,304,304,2000
|
|
20241023,133300,55262443,303,303,303,303,1
|
|
20241023,133200,55262140,303,303,304,303,8453
|
|
20241023,133100,52700880,303,303,303,303,1
|
|
20241023,133000,52700577,303,303,303,303,460
|
|
20241023,132900,52561197,302,302,302,302,200
|
|
20241023,132800,52500797,302,302,302,302,98
|
|
20241023,132700,52471201,302,302,302,302,0
|
|
20241023,132600,52471201,302,302,302,302,3245
|
|
20241023,132500,51491211,302,302,302,302,570
|
|
20241023,132400,51319071,302,303,303,302,2505
|
|
20241023,132300,50562560,303,303,303,303,1
|
|
20241023,132200,50562257,303,303,303,303,13850
|
|
20241023,132100,46365707,304,304,304,304,27
|
|
20241023,132000,46357499,304,304,304,304,260
|
|
20241023,131900,46278459,304,304,304,304,120
|
|
20241023,131800,46241979,305,304,305,304,131
|
|
20241023,131700,46202120,305,305,305,305,0
|
|
20241023,131600,46202120,305,305,305,305,0
|
|
20241023,131500,46202120,305,305,305,305,0
|
|
20241023,131400,46202120,305,305,305,305,5
|
|
20241023,131300,46200595,305,305,305,305,2
|
|
20241023,131200,46199985,305,305,305,305,0
|
|
20241023,131100,46199985,305,305,305,305,500
|
|
20241023,131000,46047485,305,305,305,305,0
|
|
20241023,130900,46047485,305,305,305,305,0
|
|
20241023,130800,46047485,305,305,305,305,0
|
|
20241023,130700,46047485,305,304,305,304,1334
|
|
20241023,130600,45641829,303,303,303,303,0
|
|
20241023,130500,45641829,303,303,303,303,0
|
|
20241023,130400,45641829,303,303,303,303,0
|
|
20241023,130300,45641829,303,303,303,303,1095
|
|
20241023,130200,45310044,303,303,303,303,0
|
|
20241023,130100,45310044,303,303,303,303,0
|
|
20241023,130000,45310044,303,303,303,303,0
|
|
20241023,125900,45310044,303,303,303,303,0
|
|
20241023,125800,45310044,303,303,303,303,524
|
|
20241023,125700,45151272,303,303,303,303,0
|
|
20241023,125600,45151272,303,303,303,303,37
|
|
20241023,125500,45140061,304,304,304,304,0
|
|
20241023,125400,45140061,304,304,304,304,0
|
|
20241023,125300,45140061,304,304,304,304,0
|
|
20241023,125200,45140061,304,304,304,304,4
|
|
20241023,125100,45138845,304,304,304,304,0
|
|
20241023,125000,45138845,304,304,304,304,50
|
|
20241023,124900,45123645,304,304,304,304,0
|
|
20241023,124800,45123645,304,304,304,304,314
|
|
20241023,124700,45028189,304,304,304,304,7
|
|
20241023,124600,45026061,304,304,304,304,0
|
|
20241023,124500,45026061,304,304,304,304,0
|
|
20241023,124400,45026061,304,304,304,304,0
|
|
20241023,124300,45026061,304,304,304,304,5
|
|
20241023,124200,45024541,304,304,304,304,3195
|
|
20241023,124100,44053261,303,303,303,303,52
|
|
20241023,124000,44037505,303,304,304,303,19953
|
|
20241023,123900,37991741,304,304,304,304,0
|
|
20241023,123800,37991741,304,304,304,304,0
|
|
20241023,123700,37991741,304,304,304,304,0
|
|
20241023,123600,37991741,304,304,304,304,0
|
|
20241023,123500,37991741,304,304,304,304,0
|
|
20241023,123400,37991741,304,304,304,304,114
|
|
20241023,123300,37957085,304,304,304,304,250
|
|
20241023,123200,37881085,304,304,304,304,0
|
|
20241023,123100,37881085,304,304,304,304,250
|
|
20241023,123000,37805085,303,304,304,303,2005
|
|
20241023,122900,37197565,303,304,304,303,162
|
|
20241023,122800,37148427,304,304,304,304,0
|
|
20241023,122700,37148427,304,304,304,304,0
|
|
20241023,122600,37148427,304,304,304,304,101
|
|
20241023,122500,37117723,303,303,303,303,0
|
|
20241023,122400,37117723,303,303,303,303,0
|
|
20241023,122300,37117723,303,303,303,303,15
|
|
20241023,122200,37113178,303,304,304,303,63
|
|
20241023,122100,37094075,304,304,304,304,30
|
|
20241023,122000,37084955,304,304,304,304,0
|
|
20241023,121900,37084955,304,304,304,304,0
|
|
20241023,121800,37084955,304,304,304,304,0
|
|
20241023,121700,37084955,304,304,304,304,0
|
|
20241023,121600,37084955,304,304,304,304,0
|
|
20241023,121500,37084955,304,304,304,304,1150
|
|
20241023,121400,36735355,303,303,303,303,0
|
|
20241023,121300,36735355,303,303,303,303,0
|
|
20241023,121200,36735355,303,304,304,303,312
|
|
20241023,121100,36640816,304,304,304,304,12
|
|
20241023,121000,36637168,304,304,304,304,200
|
|
20241023,120900,36576368,304,304,304,304,0
|
|
20241023,120800,36576368,304,304,304,304,0
|
|
20241023,120700,36576368,304,304,304,304,4908
|
|
20241023,120600,35084336,304,304,304,304,285
|
|
20241023,120500,34997696,304,304,304,304,0
|
|
20241023,120400,34997696,304,304,304,304,0
|
|
20241023,120300,34997696,304,304,304,304,1186
|
|
20241023,120200,34637152,305,305,305,305,0
|
|
20241023,120100,34637152,305,305,305,305,2
|
|
20241023,120000,34636542,305,305,305,305,4
|
|
20241023,115900,34635322,304,304,304,304,538
|
|
20241023,115800,34471770,304,304,304,304,0
|
|
20241023,115700,34471770,304,304,304,304,113
|
|
20241023,115600,34437418,304,304,304,304,0
|
|
20241023,115500,34437418,304,304,304,304,1
|
|
20241023,115400,34437114,305,305,305,305,0
|
|
20241023,115300,34437114,305,305,305,305,0
|
|
20241023,115200,34437114,305,305,305,305,0
|
|
20241023,115100,34437114,305,305,305,305,0
|
|
20241023,115000,34437114,305,305,305,305,0
|
|
20241023,114900,34437114,305,305,305,305,1111
|
|
20241023,114800,34098259,305,305,305,305,20
|
|
20241023,114700,34092159,305,305,305,305,1
|
|
20241023,114600,34091854,305,305,305,305,0
|
|
20241023,114500,34091854,305,305,305,305,0
|
|
20241023,114400,34091854,305,305,305,305,20
|
|
20241023,114300,34085754,305,305,305,305,30
|
|
20241023,114200,34076604,305,305,305,305,16
|
|
20241023,114100,34071724,305,304,305,304,4837
|
|
20241023,114000,32601255,304,304,304,304,0
|
|
20241023,113900,32601255,304,304,304,304,45
|
|
20241023,113800,32587575,304,304,304,304,0
|
|
20241023,113700,32587575,304,304,304,304,0
|
|
20241023,113600,32587575,304,304,304,304,0
|
|
20241023,113500,32587575,304,304,304,304,0
|
|
20241023,113400,32587575,304,304,304,304,0
|
|
20241023,113300,32587575,304,304,304,304,24
|
|
20241023,113200,32580279,303,303,303,303,0
|
|
20241023,113100,32580279,303,303,303,303,0
|
|
20241023,113000,32580279,303,303,303,303,10000
|
|
20241023,112900,29550279,303,303,303,303,100
|
|
20241023,112800,29519979,303,304,304,303,402
|
|
20241023,112700,29398171,303,303,303,303,0
|
|
20241023,112600,29398171,303,303,303,303,0
|
|
20241023,112500,29398171,303,303,303,303,492
|
|
20241023,112400,29249095,304,304,304,304,0
|
|
20241023,112300,29249095,304,304,304,304,0
|
|
20241023,112200,29249095,304,304,304,304,150
|
|
20241023,112100,29203495,304,304,304,304,1
|
|
20241023,112000,29203191,304,304,304,304,0
|
|
20241023,111900,29203191,304,304,304,304,2
|
|
20241023,111800,29202583,304,304,304,304,98
|
|
20241023,111700,29172791,304,304,304,304,2
|
|
20241023,111600,29172183,304,304,304,304,1
|
|
20241023,111500,29171879,304,304,304,304,0
|
|
20241023,111400,29171879,304,304,304,304,0
|
|
20241023,111300,29171879,304,304,304,304,0
|
|
20241023,111200,29171879,304,304,304,304,0
|
|
20241023,111100,29171879,304,304,304,304,2
|
|
20241023,111000,29171271,303,303,303,303,36
|
|
20241023,110900,29160363,303,303,303,303,0
|
|
20241023,110800,29160363,303,303,303,303,0
|
|
20241023,110700,29160363,303,303,303,303,6500
|
|
20241023,110600,27190863,303,303,303,303,0
|
|
20241023,110500,27190863,303,303,303,303,403
|
|
20241023,110400,27068754,304,304,304,304,0
|
|
20241023,110300,27068754,304,304,304,304,0
|
|
20241023,110200,27068754,304,304,304,304,0
|
|
20241023,110100,27068754,304,304,304,304,23
|
|
20241023,110000,27061762,304,304,304,304,22
|
|
20241023,105900,27055074,303,303,303,303,0
|
|
20241023,105800,27055074,303,303,303,303,0
|
|
20241023,105700,27055074,303,303,303,303,0
|
|
20241023,105600,27055074,303,303,303,303,3987
|
|
20241023,105500,25847013,302,302,302,302,0
|
|
20241023,105400,25847013,302,302,302,302,0
|
|
20241023,105300,25847013,302,302,302,302,3820
|
|
20241023,105200,24693373,302,302,302,302,0
|
|
20241023,105100,24693373,302,302,302,302,0
|
|
20241023,105000,24693373,302,302,302,302,0
|
|
20241023,104900,24693373,302,302,302,302,0
|
|
20241023,104800,24693373,302,302,302,302,0
|
|
20241023,104700,24693373,302,302,302,302,0
|
|
20241023,104600,24693373,302,302,302,302,5375
|
|
20241023,104500,23070123,302,302,302,302,0
|
|
20241023,104400,23070123,302,302,302,302,0
|
|
20241023,104300,23070123,302,302,302,302,8
|
|
20241023,104200,23067707,302,302,302,302,0
|
|
20241023,104100,23067707,302,302,302,302,0
|
|
20241023,104000,23067707,302,302,302,302,2652
|
|
20241023,103900,22266803,303,303,303,303,20
|
|
20241023,103800,22260743,303,303,303,303,100
|
|
20241023,103700,22230443,303,303,303,303,0
|
|
20241023,103600,22230443,303,303,303,303,99
|
|
20241023,103500,22200446,303,303,303,303,0
|
|
20241023,103400,22200446,303,303,303,303,5748
|
|
20241023,103300,20458802,304,304,304,304,2
|
|
20241023,103200,20458194,304,304,304,304,1
|
|
20241023,103100,20457890,304,304,304,304,95
|
|
20241023,103000,20429010,304,304,304,304,0
|
|
20241023,102900,20429010,304,304,304,304,0
|
|
20241023,102800,20429010,304,304,304,304,154
|
|
20241023,102700,20382194,304,304,304,304,50
|
|
20241023,102600,20366994,304,304,304,304,11
|
|
20241023,102500,20363650,304,304,304,304,7
|
|
20241023,102400,20361522,304,304,304,304,0
|
|
20241023,102300,20361522,304,304,304,304,0
|
|
20241023,102200,20361522,304,304,304,304,0
|
|
20241023,102100,20361522,304,304,304,304,1
|
|
20241023,102000,20361218,304,304,304,304,22
|
|
20241023,101900,20354530,304,304,304,304,200
|
|
20241023,101800,20293730,304,304,304,304,5
|
|
20241023,101700,20292210,304,304,304,304,0
|
|
20241023,101600,20292210,304,304,304,304,1593
|
|
20241023,101500,19807938,304,303,304,303,5205
|
|
20241023,101400,18225768,304,304,304,304,53
|
|
20241023,101300,18209656,304,304,304,304,1
|
|
20241023,101200,18209352,304,304,304,304,428
|
|
20241023,101100,18079240,304,304,304,304,1000
|
|
20241023,101000,17775240,304,304,304,304,1
|
|
20241023,100900,17774936,304,303,304,303,2710
|
|
20241023,100800,16953796,303,304,304,303,624
|
|
20241023,100700,16764242,304,304,304,304,1
|
|
20241023,100600,16763938,304,304,304,304,6
|
|
20241023,100500,16762114,304,304,304,304,135
|
|
20241023,100400,16721074,304,304,304,304,751
|
|
20241023,100300,16492770,304,304,304,304,276
|
|
20241023,100200,16408866,304,304,304,304,320
|
|
20241023,100100,16311586,305,304,305,304,939
|
|
20241023,100000,16026119,304,304,304,304,0
|
|
20241023,095900,16026119,304,304,304,304,3169
|
|
20241023,095800,15062743,304,304,304,304,0
|
|
20241023,095700,15062743,304,304,304,304,2909
|
|
20241023,095600,14178407,303,303,303,303,3000
|
|
20241023,095500,13269407,304,304,304,304,0
|
|
20241023,095400,13269407,304,304,304,304,1250
|
|
20241023,095300,12889407,304,303,304,303,11
|
|
20241023,095200,12886073,304,304,304,304,0
|
|
20241023,095100,12886073,304,304,304,304,411
|
|
20241023,095000,12761129,304,303,304,303,57
|
|
20241023,094900,12743802,303,303,303,303,0
|
|
20241023,094800,12743802,303,303,303,303,0
|
|
20241023,094700,12743802,303,303,303,303,0
|
|
20241023,094600,12743802,303,303,303,303,150
|
|
20241023,094500,12698352,304,304,304,304,0
|
|
20241023,094400,12698352,304,304,304,304,0
|
|
20241023,094300,12698352,304,304,304,304,8
|
|
20241023,094200,12695920,304,305,305,304,6
|
|
20241023,094100,12694095,305,305,305,305,68
|
|
20241023,094000,12673355,304,304,304,304,0
|
|
20241023,093900,12673355,304,304,304,304,1000
|
|
20241023,093800,12369355,304,304,304,304,264
|
|
20241023,093700,12289099,304,304,304,304,679
|
|
20241023,093600,12082683,304,304,304,304,0
|
|
20241023,093500,12082683,304,304,304,304,0
|
|
20241023,093400,12082683,304,304,304,304,0
|
|
20241023,093300,12082683,304,304,304,304,9
|
|
20241023,093200,12079947,305,305,305,305,0
|
|
20241023,093100,12079947,305,305,305,305,0
|
|
20241023,093000,12079947,305,305,305,305,0
|
|
20241023,092900,12079947,305,305,305,305,0
|
|
20241023,092800,12079947,305,305,305,305,4
|
|
20241023,092700,12078727,305,305,305,305,5
|
|
20241023,092600,12077202,302,302,302,302,1577
|
|
20241023,092500,11600948,302,302,302,302,30
|
|
20241023,092400,11591888,302,302,302,302,1906
|
|
20241023,092300,11016276,302,302,302,302,5001
|
|
20241023,092200,9505974,302,302,302,302,12161
|
|
20241023,092100,5833352,302,302,302,302,5
|
|
20241023,092000,5831842,302,302,302,302,539
|
|
20241023,091900,5669064,304,303,304,303,144
|
|
20241023,091800,5625304,303,304,304,303,43
|
|
20241023,091700,5612266,304,304,304,303,5549
|
|
20241023,091600,3925870,305,305,305,305,1
|
|
20241023,091500,3925565,305,305,305,305,451
|
|
20241023,091400,3788010,305,305,305,305,3996
|
|
20241023,091300,2569230,305,305,305,305,0
|
|
20241023,091200,2569230,305,305,305,305,100
|
|
20241023,091100,2538730,305,304,305,304,25
|
|
20241023,091000,2531108,304,304,304,304,0
|
|
20241023,090900,2531108,304,304,304,304,2
|
|
20241023,090800,2530500,305,305,305,305,1976
|
|
20241023,090700,1927820,305,305,305,305,2
|
|
20241023,090600,1927210,305,304,305,304,3111
|
|
20241023,090500,979355,305,305,305,305,50
|
|
20241023,090400,964105,305,305,305,305,469
|
|
20241023,090300,821060,305,304,305,304,386
|
|
20241023,090200,703336,304,304,304,304,45
|
|
20241023,090100,689656,303,303,303,303,61
|
|
20241023,090000,671173,303,302,303,302,2133
|