629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192600,85485063,298,298,298,298,2181
|
|
20241024,192500,85485063,298,298,298,298,0
|
|
20241024,192400,85485063,298,298,298,298,0
|
|
20241024,192300,85485063,298,298,298,298,0
|
|
20241024,192200,85485063,298,298,298,298,0
|
|
20241024,192100,85485063,298,298,298,298,0
|
|
20241024,192000,85485063,298,298,298,298,0
|
|
20241024,191900,85485063,298,298,298,298,0
|
|
20241024,191800,85485063,298,298,298,298,0
|
|
20241024,191700,85485063,298,298,298,298,0
|
|
20241024,191600,85485063,298,298,298,298,0
|
|
20241024,191500,85485063,298,298,298,298,0
|
|
20241024,191400,85485063,298,298,298,298,0
|
|
20241024,191300,85485063,298,298,298,298,0
|
|
20241024,191200,85485063,298,298,298,298,0
|
|
20241024,191100,85485063,298,298,298,298,0
|
|
20241024,191000,85485063,298,298,298,298,0
|
|
20241024,190900,85485063,298,298,298,298,0
|
|
20241024,190800,85485063,298,298,298,298,0
|
|
20241024,190700,85485063,298,298,298,298,0
|
|
20241024,190600,85485063,298,298,298,298,0
|
|
20241024,190500,85485063,298,298,298,298,0
|
|
20241024,190400,85485063,298,298,298,298,0
|
|
20241024,190300,85485063,298,298,298,298,0
|
|
20241024,190200,85485063,298,298,298,298,0
|
|
20241024,190100,85485063,298,298,298,298,0
|
|
20241024,190000,85485063,298,298,298,298,0
|
|
20241024,185900,85485063,298,298,298,298,0
|
|
20241024,185800,85485063,298,298,298,298,0
|
|
20241024,185700,85485063,298,298,298,298,0
|
|
20241024,185600,85485063,298,298,298,298,2181
|
|
20241024,185500,85485063,298,298,298,298,0
|
|
20241024,185400,85485063,298,298,298,298,0
|
|
20241024,185300,85485063,298,298,298,298,0
|
|
20241024,185200,85485063,298,298,298,298,0
|
|
20241024,185100,85485063,298,298,298,298,0
|
|
20241024,185000,85485063,298,298,298,298,0
|
|
20241024,184900,85485063,298,298,298,298,0
|
|
20241024,184800,85485063,298,298,298,298,0
|
|
20241024,184700,85485063,298,298,298,298,0
|
|
20241024,184600,85485063,298,298,298,298,0
|
|
20241024,184500,85485063,298,298,298,298,0
|
|
20241024,184400,85485063,298,298,298,298,0
|
|
20241024,184300,85485063,298,298,298,298,0
|
|
20241024,184200,85485063,298,298,298,298,0
|
|
20241024,184100,85485063,298,298,298,298,0
|
|
20241024,184000,85485063,298,298,298,298,0
|
|
20241024,183900,85485063,298,298,298,298,0
|
|
20241024,183800,85485063,298,298,298,298,0
|
|
20241024,183700,85485063,298,298,298,298,0
|
|
20241024,183600,85485063,298,298,298,298,0
|
|
20241024,183500,85485063,298,298,298,298,0
|
|
20241024,183400,85485063,298,298,298,298,0
|
|
20241024,183300,85485063,298,298,298,298,0
|
|
20241024,183200,85485063,298,298,298,298,0
|
|
20241024,183100,85485063,298,298,298,298,0
|
|
20241024,183000,85485063,298,298,298,298,0
|
|
20241024,182900,85485063,298,298,298,298,0
|
|
20241024,182800,85485063,298,298,298,298,0
|
|
20241024,182700,85485063,298,298,298,298,0
|
|
20241024,182600,85485063,298,298,298,298,2181
|
|
20241024,182500,85485063,298,298,298,298,0
|
|
20241024,182400,85485063,298,298,298,298,0
|
|
20241024,182300,85485063,298,298,298,298,0
|
|
20241024,182200,85485063,298,298,298,298,0
|
|
20241024,182100,85485063,298,298,298,298,0
|
|
20241024,182000,85485063,298,298,298,298,0
|
|
20241024,181900,85485063,298,298,298,298,0
|
|
20241024,181800,85485063,298,298,298,298,0
|
|
20241024,181700,85485063,298,298,298,298,0
|
|
20241024,181600,85485063,298,298,298,298,0
|
|
20241024,181500,85485063,298,298,298,298,0
|
|
20241024,181400,85485063,298,298,298,298,0
|
|
20241024,181300,85485063,298,298,298,298,0
|
|
20241024,181200,85485063,298,298,298,298,0
|
|
20241024,181100,85485063,298,298,298,298,0
|
|
20241024,181000,85485063,298,298,298,298,0
|
|
20241024,180900,85485063,298,298,298,298,0
|
|
20241024,180800,85485063,298,298,298,298,0
|
|
20241024,180700,85485063,298,298,298,298,0
|
|
20241024,180600,85485063,298,298,298,298,0
|
|
20241024,180500,85485063,298,298,298,298,0
|
|
20241024,180400,85485063,298,298,298,298,0
|
|
20241024,180300,85485063,298,298,298,298,0
|
|
20241024,180200,85485063,298,298,298,298,0
|
|
20241024,180100,85485063,298,298,298,298,0
|
|
20241024,180000,85485063,298,298,298,298,0
|
|
20241024,175900,85485063,298,298,298,298,0
|
|
20241024,175800,85485063,298,298,298,298,0
|
|
20241024,175700,85485063,298,298,298,298,0
|
|
20241024,175600,85485063,298,298,298,298,2181
|
|
20241024,175500,85485063,298,298,298,298,0
|
|
20241024,175400,85485063,298,298,298,298,0
|
|
20241024,175300,85485063,298,298,298,298,0
|
|
20241024,175200,85485063,298,298,298,298,0
|
|
20241024,175100,85485063,298,298,298,298,0
|
|
20241024,175000,85485063,298,298,298,298,0
|
|
20241024,174900,85485063,298,298,298,298,0
|
|
20241024,174800,85485063,298,298,298,298,0
|
|
20241024,174700,85485063,298,298,298,298,0
|
|
20241024,174600,85485063,298,298,298,298,0
|
|
20241024,174500,85485063,298,298,298,298,0
|
|
20241024,174400,85485063,298,298,298,298,0
|
|
20241024,174300,85485063,298,298,298,298,0
|
|
20241024,174200,85485063,298,298,298,298,0
|
|
20241024,174100,85485063,298,298,298,298,0
|
|
20241024,174000,85485063,298,298,298,298,0
|
|
20241024,173900,85485063,298,298,298,298,0
|
|
20241024,173800,85485063,298,298,298,298,0
|
|
20241024,173700,85485063,298,298,298,298,0
|
|
20241024,173600,85485063,298,298,298,298,0
|
|
20241024,173500,85485063,298,298,298,298,0
|
|
20241024,173400,85485063,298,298,298,298,0
|
|
20241024,173300,85485063,298,298,298,298,0
|
|
20241024,173200,85485063,298,298,298,298,0
|
|
20241024,173100,85485063,298,298,298,298,0
|
|
20241024,173000,85485063,298,298,298,298,0
|
|
20241024,172900,85485063,298,298,298,298,0
|
|
20241024,172800,85485063,298,298,298,298,0
|
|
20241024,172700,85485063,298,298,298,298,0
|
|
20241024,172600,85485063,298,298,298,298,2181
|
|
20241024,172500,85485063,298,298,298,298,0
|
|
20241024,172400,85485063,298,298,298,298,0
|
|
20241024,172300,85485063,298,298,298,298,0
|
|
20241024,172200,85485063,298,298,298,298,0
|
|
20241024,172100,85485063,298,298,298,298,0
|
|
20241024,172000,85485063,298,298,298,298,0
|
|
20241024,171900,85485063,298,298,298,298,0
|
|
20241024,171800,85485063,298,298,298,298,0
|
|
20241024,171700,85485063,298,298,298,298,0
|
|
20241024,171600,85485063,298,298,298,298,0
|
|
20241024,171500,85485063,298,298,298,298,0
|
|
20241024,171400,85485063,298,298,298,298,0
|
|
20241024,171300,85485063,298,298,298,298,0
|
|
20241024,171200,85485063,298,298,298,298,0
|
|
20241024,171100,85485063,298,298,298,298,0
|
|
20241024,171000,85485063,298,298,298,298,0
|
|
20241024,170900,85485063,298,298,298,298,0
|
|
20241024,170800,85485063,298,298,298,298,0
|
|
20241024,170700,85485063,298,298,298,298,0
|
|
20241024,170600,85485063,298,298,298,298,0
|
|
20241024,170500,85485063,298,298,298,298,0
|
|
20241024,170400,85485063,298,298,298,298,0
|
|
20241024,170300,85485063,298,298,298,298,0
|
|
20241024,170200,85485063,298,298,298,298,0
|
|
20241024,170100,85485063,298,298,298,298,0
|
|
20241024,170000,85485063,298,298,298,298,0
|
|
20241024,165900,85485063,298,298,298,298,0
|
|
20241024,165800,85485063,298,298,298,298,0
|
|
20241024,165700,85485063,298,298,298,298,0
|
|
20241024,165600,85485063,298,298,298,298,2181
|
|
20241024,165500,85485063,298,298,298,298,0
|
|
20241024,165400,85485063,298,298,298,298,0
|
|
20241024,165300,85485063,298,298,298,298,0
|
|
20241024,165200,85485063,298,298,298,298,0
|
|
20241024,165100,85485063,298,298,298,298,0
|
|
20241024,165000,85485063,298,298,298,298,0
|
|
20241024,164900,85485063,298,298,298,298,0
|
|
20241024,164800,85485063,298,298,298,298,0
|
|
20241024,164700,85485063,298,298,298,298,0
|
|
20241024,164600,85485063,298,298,298,298,0
|
|
20241024,164500,85485063,298,298,298,298,0
|
|
20241024,164400,85485063,298,298,298,298,0
|
|
20241024,164300,85485063,298,298,298,298,0
|
|
20241024,164200,85485063,298,298,298,298,0
|
|
20241024,164100,85485063,298,298,298,298,0
|
|
20241024,164000,85485063,298,298,298,298,0
|
|
20241024,163900,85485063,298,298,298,298,0
|
|
20241024,163800,85485063,298,298,298,298,0
|
|
20241024,163700,85485063,298,298,298,298,0
|
|
20241024,163600,85485063,298,298,298,298,0
|
|
20241024,163500,85485063,298,298,298,298,0
|
|
20241024,163400,85485063,298,298,298,298,0
|
|
20241024,163300,85485063,298,298,298,298,0
|
|
20241024,163200,85485063,298,298,298,298,0
|
|
20241024,163100,85485063,298,298,298,298,0
|
|
20241024,163000,85485063,298,298,298,298,0
|
|
20241024,162900,85485063,298,298,298,298,0
|
|
20241024,162800,85485063,298,298,298,298,0
|
|
20241024,162700,85485063,298,298,298,298,0
|
|
20241024,162600,85485063,298,298,298,298,2181
|
|
20241024,162500,85485063,298,298,298,298,0
|
|
20241024,162400,85485063,298,298,298,298,0
|
|
20241024,162300,85485063,298,298,298,298,0
|
|
20241024,162200,85485063,298,298,298,298,0
|
|
20241024,162100,85485063,298,298,298,298,0
|
|
20241024,162000,85485063,298,298,298,298,0
|
|
20241024,161900,85485063,298,298,298,298,0
|
|
20241024,161800,85485063,298,298,298,298,0
|
|
20241024,161700,85485063,298,298,298,298,0
|
|
20241024,161600,85485063,298,298,298,298,0
|
|
20241024,161500,85485063,298,298,298,298,0
|
|
20241024,161400,85485063,298,298,298,298,0
|
|
20241024,161300,85485063,298,298,298,298,0
|
|
20241024,161200,85485063,298,298,298,298,0
|
|
20241024,161100,85485063,298,298,298,298,0
|
|
20241024,161000,85485063,298,298,298,298,0
|
|
20241024,160900,85485063,298,298,298,298,0
|
|
20241024,160800,85485063,298,298,298,298,0
|
|
20241024,160700,85485063,298,298,298,298,0
|
|
20241024,160600,85485063,298,298,298,298,0
|
|
20241024,160500,85485063,298,298,298,298,0
|
|
20241024,160400,85485063,298,298,298,298,0
|
|
20241024,160300,85485063,298,298,298,298,0
|
|
20241024,160200,85485063,298,298,298,298,0
|
|
20241024,160100,85485063,298,298,298,298,0
|
|
20241024,160000,85485063,298,298,298,298,0
|
|
20241024,155900,85485063,298,298,298,298,0
|
|
20241024,155800,85485063,298,298,298,298,0
|
|
20241024,155700,85485063,298,298,298,298,0
|
|
20241024,155600,85485063,298,298,298,298,2181
|
|
20241024,155500,85485063,298,298,298,298,0
|
|
20241024,155400,85485063,298,298,298,298,0
|
|
20241024,155300,85485063,298,298,298,298,0
|
|
20241024,155200,85485063,298,298,298,298,0
|
|
20241024,155100,85485063,298,298,298,298,0
|
|
20241024,155000,85485063,298,298,298,298,0
|
|
20241024,154900,85485063,298,298,298,298,0
|
|
20241024,154800,85485063,298,298,298,298,0
|
|
20241024,154700,85485063,298,298,298,298,0
|
|
20241024,154600,85485063,298,298,298,298,0
|
|
20241024,154500,85485063,298,298,298,298,0
|
|
20241024,154400,85485063,298,298,298,298,0
|
|
20241024,154300,85485063,298,298,298,298,0
|
|
20241024,154200,85485063,298,298,298,298,0
|
|
20241024,154100,85485063,298,298,298,298,0
|
|
20241024,154000,85485063,298,298,298,298,0
|
|
20241024,153900,85485063,298,298,298,298,0
|
|
20241024,153800,85485063,298,298,298,298,0
|
|
20241024,153700,85485063,298,298,298,298,0
|
|
20241024,153600,85485063,298,298,298,298,0
|
|
20241024,153500,85485063,298,298,298,298,0
|
|
20241024,153400,85485063,298,298,298,298,0
|
|
20241024,153300,85485063,298,298,298,298,0
|
|
20241024,153200,85485063,298,298,298,298,0
|
|
20241024,153100,85485063,298,298,298,298,0
|
|
20241024,153000,85485063,298,298,298,298,2181
|
|
20241024,152900,84835125,300,300,300,300,0
|
|
20241024,152800,84835125,300,300,300,300,0
|
|
20241024,152700,84835125,300,300,300,300,0
|
|
20241024,152600,84835125,300,300,300,300,0
|
|
20241024,152500,84835125,300,300,300,300,0
|
|
20241024,152400,84835125,300,300,300,300,0
|
|
20241024,152300,84835125,300,300,300,300,0
|
|
20241024,152200,84835125,300,300,300,300,0
|
|
20241024,152100,84835125,300,300,300,300,0
|
|
20241024,152000,84835125,300,300,300,300,0
|
|
20241024,151900,84835125,300,300,300,300,118
|
|
20241024,151800,84799725,298,298,298,298,2754
|
|
20241024,151700,83979033,299,299,299,299,0
|
|
20241024,151600,83979033,299,299,299,299,5
|
|
20241024,151500,83977538,299,298,299,298,2190
|
|
20241024,151400,83322754,298,298,298,298,9516
|
|
20241024,151300,80486986,300,300,300,300,0
|
|
20241024,151200,80486986,300,300,300,300,0
|
|
20241024,151100,80486986,300,300,300,300,0
|
|
20241024,151000,80486986,300,300,300,300,0
|
|
20241024,150900,80486986,300,300,300,300,0
|
|
20241024,150800,80486986,300,300,300,300,47
|
|
20241024,150700,80472886,300,300,300,300,12
|
|
20241024,150600,80469286,299,299,300,299,174
|
|
20241024,150500,80417250,299,299,299,299,11
|
|
20241024,150400,80413961,299,299,299,299,12
|
|
20241024,150300,80410373,299,299,299,299,15
|
|
20241024,150200,80405888,299,299,299,299,25
|
|
20241024,150100,80398413,299,299,299,299,15
|
|
20241024,150000,80393928,299,299,299,299,2625
|
|
20241024,145900,79609053,299,299,299,299,0
|
|
20241024,145800,79609053,299,299,299,299,0
|
|
20241024,145700,79609053,299,299,299,299,2456
|
|
20241024,145600,78874709,299,299,299,299,969
|
|
20241024,145500,78584978,299,299,299,299,964
|
|
20241024,145400,78296742,299,299,299,299,0
|
|
20241024,145300,78296742,299,299,299,299,0
|
|
20241024,145200,78296742,299,299,299,299,0
|
|
20241024,145100,78296742,299,299,299,299,12
|
|
20241024,145000,78293154,298,299,299,298,6753
|
|
20241024,144900,76279760,299,299,299,299,41
|
|
20241024,144800,76267501,298,298,298,298,5735
|
|
20241024,144700,74558471,298,298,298,298,0
|
|
20241024,144600,74558471,298,298,298,298,0
|
|
20241024,144500,74558471,298,298,298,298,0
|
|
20241024,144400,74558471,298,298,298,298,7000
|
|
20241024,144300,72472471,298,298,298,298,1350
|
|
20241024,144200,72070171,298,298,298,298,250
|
|
20241024,144100,71995671,298,298,298,298,0
|
|
20241024,144000,71995671,298,298,298,298,0
|
|
20241024,143900,71995671,298,298,298,298,250
|
|
20241024,143800,71921171,298,298,298,298,0
|
|
20241024,143700,71921171,298,299,299,298,5998
|
|
20241024,143600,70133665,299,299,299,299,507
|
|
20241024,143500,69982072,300,300,300,300,250
|
|
20241024,143400,69907072,299,299,299,299,2
|
|
20241024,143300,69906474,299,299,299,299,0
|
|
20241024,143200,69906474,299,299,299,299,0
|
|
20241024,143100,69906474,299,299,299,299,30
|
|
20241024,143000,69897504,299,299,299,299,1870
|
|
20241024,142900,69338374,299,299,299,299,0
|
|
20241024,142800,69338374,299,299,299,299,3141
|
|
20241024,142700,68399215,299,299,299,299,0
|
|
20241024,142600,68399215,299,299,299,299,0
|
|
20241024,142500,68399215,299,299,299,299,0
|
|
20241024,142400,68399215,299,299,299,299,2
|
|
20241024,142300,68398617,299,299,299,299,0
|
|
20241024,142200,68398617,299,299,299,299,0
|
|
20241024,142100,68398617,299,299,299,299,0
|
|
20241024,142000,68398617,299,299,299,299,0
|
|
20241024,141900,68398617,299,299,299,299,59
|
|
20241024,141800,68380976,299,299,299,299,2
|
|
20241024,141700,68380378,300,298,300,298,281
|
|
20241024,141600,68296616,298,298,298,298,0
|
|
20241024,141500,68296616,298,298,298,298,0
|
|
20241024,141400,68296616,298,298,298,298,0
|
|
20241024,141300,68296616,298,299,299,298,3325
|
|
20241024,141200,67305460,299,299,299,299,0
|
|
20241024,141100,67305460,299,299,299,299,0
|
|
20241024,141000,67305460,299,299,299,299,7
|
|
20241024,140900,67303367,299,299,299,299,13
|
|
20241024,140800,67299480,299,299,299,299,0
|
|
20241024,140700,67299480,299,299,299,299,0
|
|
20241024,140600,67299480,299,299,299,299,1000
|
|
20241024,140500,67000480,298,298,298,298,0
|
|
20241024,140400,67000480,298,299,299,298,12
|
|
20241024,140300,66996893,299,299,299,299,11428
|
|
20241024,140200,63579921,299,299,299,299,0
|
|
20241024,140100,63579921,299,299,299,299,0
|
|
20241024,140000,63579921,299,299,299,299,1000
|
|
20241024,135900,63280921,299,299,299,299,0
|
|
20241024,135800,63280921,299,299,299,299,0
|
|
20241024,135700,63280921,299,299,299,299,0
|
|
20241024,135600,63280921,299,299,299,299,0
|
|
20241024,135500,63280921,299,299,299,299,0
|
|
20241024,135400,63280921,299,299,299,299,0
|
|
20241024,135300,63280921,299,299,299,299,16000
|
|
20241024,135200,58496921,300,300,300,300,0
|
|
20241024,135100,58496921,300,300,300,300,30
|
|
20241024,135000,58487921,301,301,301,301,0
|
|
20241024,134900,58487921,301,301,301,301,45
|
|
20241024,134800,58474376,301,301,301,301,0
|
|
20241024,134700,58474376,301,301,301,301,0
|
|
20241024,134600,58474376,301,300,301,300,12
|
|
20241024,134500,58470772,300,300,300,300,0
|
|
20241024,134400,58470772,300,300,300,300,0
|
|
20241024,134300,58470772,300,300,300,300,0
|
|
20241024,134200,58470772,300,300,300,300,0
|
|
20241024,134100,58470772,300,300,300,300,28
|
|
20241024,134000,58462372,300,300,300,300,0
|
|
20241024,133900,58462372,300,300,300,300,40
|
|
20241024,133800,58450372,300,300,300,300,80
|
|
20241024,133700,58426372,300,300,300,300,10
|
|
20241024,133600,58423372,300,300,300,300,101
|
|
20241024,133500,58393072,300,300,300,300,80
|
|
20241024,133400,58369072,299,299,299,299,0
|
|
20241024,133300,58369072,299,299,299,299,0
|
|
20241024,133200,58369072,299,299,299,299,0
|
|
20241024,133100,58369072,299,299,299,299,38
|
|
20241024,133000,58357710,300,300,300,300,0
|
|
20241024,132900,58357710,300,300,300,300,0
|
|
20241024,132800,58357710,300,300,300,300,2
|
|
20241024,132700,58357110,301,301,301,301,0
|
|
20241024,132600,58357110,301,300,301,300,3
|
|
20241024,132500,58356209,299,299,299,299,0
|
|
20241024,132400,58356209,299,299,299,299,0
|
|
20241024,132300,58356209,299,299,299,299,0
|
|
20241024,132200,58356209,299,299,299,299,0
|
|
20241024,132100,58356209,299,299,299,299,0
|
|
20241024,132000,58356209,299,299,299,299,0
|
|
20241024,131900,58356209,299,299,299,299,0
|
|
20241024,131800,58356209,299,299,299,299,0
|
|
20241024,131700,58356209,299,299,299,299,0
|
|
20241024,131600,58356209,299,299,299,299,0
|
|
20241024,131500,58356209,299,299,299,299,1
|
|
20241024,131400,58355910,300,300,300,300,0
|
|
20241024,131300,58355910,300,300,300,300,0
|
|
20241024,131200,58355910,300,300,300,300,0
|
|
20241024,131100,58355910,300,300,300,300,0
|
|
20241024,131000,58355910,300,300,300,300,100
|
|
20241024,130900,58325910,300,300,300,300,0
|
|
20241024,130800,58325910,300,300,300,300,0
|
|
20241024,130700,58325910,300,300,300,300,0
|
|
20241024,130600,58325910,300,300,300,300,0
|
|
20241024,130500,58325910,300,300,300,300,0
|
|
20241024,130400,58325910,300,300,300,300,0
|
|
20241024,130300,58325910,300,300,300,300,0
|
|
20241024,130200,58325910,300,300,300,300,5000
|
|
20241024,130100,56825910,300,300,300,300,0
|
|
20241024,130000,56825910,300,300,300,300,3
|
|
20241024,125900,56825010,299,299,299,299,0
|
|
20241024,125800,56825010,299,299,299,299,35
|
|
20241024,125700,56814545,299,299,299,299,0
|
|
20241024,125600,56814545,299,299,299,299,794
|
|
20241024,125500,56577139,299,299,299,299,35
|
|
20241024,125400,56566674,299,299,299,299,450
|
|
20241024,125300,56432124,300,300,300,300,0
|
|
20241024,125200,56432124,300,300,300,300,0
|
|
20241024,125100,56432124,300,300,300,300,14
|
|
20241024,125000,56427924,300,300,300,300,0
|
|
20241024,124900,56427924,300,300,300,300,630
|
|
20241024,124800,56238924,300,300,300,300,70
|
|
20241024,124700,56217924,300,300,300,300,0
|
|
20241024,124600,56217924,300,300,300,300,30
|
|
20241024,124500,56208924,300,300,300,300,1000
|
|
20241024,124400,55908924,299,299,299,299,0
|
|
20241024,124300,55908924,299,299,299,299,1
|
|
20241024,124200,55908625,300,300,300,300,20
|
|
20241024,124100,55902625,300,300,300,300,5
|
|
20241024,124000,55901125,300,300,300,300,2000
|
|
20241024,123900,55301125,300,300,300,300,40
|
|
20241024,123800,55289125,300,300,300,300,30
|
|
20241024,123700,55280125,300,300,300,300,0
|
|
20241024,123600,55280125,300,300,300,300,51
|
|
20241024,123500,55264825,300,300,300,300,0
|
|
20241024,123400,55264825,300,300,300,300,0
|
|
20241024,123300,55264825,300,300,300,300,100
|
|
20241024,123200,55234825,299,299,299,299,0
|
|
20241024,123100,55234825,299,299,299,299,0
|
|
20241024,123000,55234825,299,299,299,299,9
|
|
20241024,122900,55232134,300,300,300,300,10
|
|
20241024,122800,55229134,300,300,300,300,10
|
|
20241024,122700,55226134,300,300,300,300,2
|
|
20241024,122600,55225534,301,300,301,300,1118
|
|
20241024,122500,54889042,300,300,300,300,500
|
|
20241024,122400,54739042,300,300,300,300,0
|
|
20241024,122300,54739042,300,300,300,300,111
|
|
20241024,122200,54705742,300,300,300,300,0
|
|
20241024,122100,54705742,300,300,300,300,60
|
|
20241024,122000,54687742,300,300,300,300,0
|
|
20241024,121900,54687742,300,300,300,300,0
|
|
20241024,121800,54687742,300,300,300,300,0
|
|
20241024,121700,54687742,300,300,300,300,0
|
|
20241024,121600,54687742,300,300,300,300,51
|
|
20241024,121500,54672442,300,300,300,300,2
|
|
20241024,121400,54671842,300,300,300,300,230
|
|
20241024,121300,54602842,300,300,300,300,0
|
|
20241024,121200,54602842,300,300,300,300,0
|
|
20241024,121100,54602842,300,300,300,300,0
|
|
20241024,121000,54602842,300,300,300,300,0
|
|
20241024,120900,54602842,300,300,300,300,170
|
|
20241024,120800,54551842,300,300,300,300,0
|
|
20241024,120700,54551842,300,300,300,300,0
|
|
20241024,120600,54551842,300,300,300,300,0
|
|
20241024,120500,54551842,300,300,300,300,0
|
|
20241024,120400,54551842,300,300,300,300,0
|
|
20241024,120300,54551842,300,300,300,300,0
|
|
20241024,120200,54551842,300,300,300,300,16
|
|
20241024,120100,54547042,300,300,300,300,1
|
|
20241024,120000,54546742,300,300,300,300,340
|
|
20241024,115900,54444742,299,299,299,299,0
|
|
20241024,115800,54444742,299,299,299,299,0
|
|
20241024,115700,54444742,299,299,299,299,0
|
|
20241024,115600,54444742,299,299,299,299,0
|
|
20241024,115500,54444742,299,300,300,299,9193
|
|
20241024,115400,51689476,302,301,302,301,3
|
|
20241024,115300,51688571,301,301,301,301,0
|
|
20241024,115200,51688571,301,301,301,301,0
|
|
20241024,115100,51688571,301,301,301,301,1
|
|
20241024,115000,51688270,302,302,302,302,0
|
|
20241024,114900,51688270,302,302,302,302,0
|
|
20241024,114800,51688270,302,302,302,302,0
|
|
20241024,114700,51688270,302,302,302,302,0
|
|
20241024,114600,51688270,302,302,302,300,2501
|
|
20241024,114500,50937966,301,301,301,301,222
|
|
20241024,114400,50871144,302,302,302,302,0
|
|
20241024,114300,50871144,302,302,302,302,0
|
|
20241024,114200,50871144,302,302,302,302,200
|
|
20241024,114100,50810744,302,302,302,302,0
|
|
20241024,114000,50810744,302,301,302,301,959
|
|
20241024,113900,50522075,301,301,301,301,0
|
|
20241024,113800,50522075,301,301,301,301,0
|
|
20241024,113700,50522075,301,301,301,301,12345
|
|
20241024,113600,46806230,301,301,301,301,0
|
|
20241024,113500,46806230,301,301,301,301,3644
|
|
20241024,113400,45709386,300,300,300,300,0
|
|
20241024,113300,45709386,300,300,300,300,0
|
|
20241024,113200,45709386,300,300,300,300,575
|
|
20241024,113100,45536886,301,301,301,301,0
|
|
20241024,113000,45536886,301,301,301,301,24
|
|
20241024,112900,45529662,301,301,301,301,0
|
|
20241024,112800,45529662,301,301,301,301,0
|
|
20241024,112700,45529662,301,301,301,301,0
|
|
20241024,112600,45529662,301,301,301,301,0
|
|
20241024,112500,45529662,301,301,301,301,300
|
|
20241024,112400,45439362,301,301,301,301,10
|
|
20241024,112300,45436352,300,300,300,300,0
|
|
20241024,112200,45436352,300,300,300,300,0
|
|
20241024,112100,45436352,300,300,300,300,2000
|
|
20241024,112000,44836352,301,301,301,301,30
|
|
20241024,111900,44827322,301,301,301,301,10
|
|
20241024,111800,44824312,301,300,301,300,180
|
|
20241024,111700,44770279,300,300,300,300,1000
|
|
20241024,111600,44470279,300,300,300,300,2299
|
|
20241024,111500,43780579,298,298,298,298,22
|
|
20241024,111400,43774023,298,298,298,298,5000
|
|
20241024,111300,42284023,298,298,298,298,1028
|
|
20241024,111200,41977679,299,299,299,299,5
|
|
20241024,111100,41976184,298,299,299,298,3000
|
|
20241024,111000,41082053,299,299,299,299,0
|
|
20241024,110900,41082053,299,299,299,299,0
|
|
20241024,110800,41082053,299,299,299,299,51
|
|
20241024,110700,41066804,298,298,298,298,0
|
|
20241024,110600,41066804,298,298,298,298,114
|
|
20241024,110500,41032832,299,299,299,299,501
|
|
20241024,110400,40883033,299,299,299,299,0
|
|
20241024,110300,40883033,299,299,299,299,10
|
|
20241024,110200,40880043,299,299,299,299,1723
|
|
20241024,110100,40364866,299,300,300,299,1030
|
|
20241024,110000,40056866,300,300,300,300,0
|
|
20241024,105900,40056866,300,300,300,300,2
|
|
20241024,105800,40056266,300,300,300,300,1
|
|
20241024,105700,40055966,300,300,300,300,25
|
|
20241024,105600,40048466,300,300,300,300,0
|
|
20241024,105500,40048466,300,300,300,300,0
|
|
20241024,105400,40048466,300,300,300,300,31
|
|
20241024,105300,40039166,299,299,299,299,951
|
|
20241024,105200,39754817,299,299,299,299,1000
|
|
20241024,105100,39455817,299,299,299,299,0
|
|
20241024,105000,39455817,299,299,299,299,0
|
|
20241024,104900,39455817,299,299,299,299,0
|
|
20241024,104800,39455817,299,299,299,299,2498
|
|
20241024,104700,38708915,300,300,300,300,647
|
|
20241024,104600,38514815,301,301,301,301,0
|
|
20241024,104500,38514815,301,301,301,301,0
|
|
20241024,104400,38514815,301,301,301,301,0
|
|
20241024,104300,38514815,301,301,301,301,0
|
|
20241024,104200,38514815,301,301,301,301,0
|
|
20241024,104100,38514815,301,301,301,301,170
|
|
20241024,104000,38463645,300,300,300,300,0
|
|
20241024,103900,38463645,300,300,300,300,6000
|
|
20241024,103800,36663645,299,299,299,299,0
|
|
20241024,103700,36663645,299,299,299,299,1676
|
|
20241024,103600,36162521,299,299,299,299,20
|
|
20241024,103500,36156541,299,299,299,299,116
|
|
20241024,103400,36121857,299,299,299,299,0
|
|
20241024,103300,36121857,299,299,299,299,0
|
|
20241024,103200,36121857,299,299,299,299,1616
|
|
20241024,103100,35638673,299,299,299,299,0
|
|
20241024,103000,35638673,299,299,299,299,1989
|
|
20241024,102900,35043962,300,300,300,300,1000
|
|
20241024,102800,34743962,299,299,299,299,0
|
|
20241024,102700,34743962,299,299,299,299,0
|
|
20241024,102600,34743962,299,299,299,299,0
|
|
20241024,102500,34743962,299,299,299,299,2577
|
|
20241024,102400,33973439,299,300,300,299,32540
|
|
20241024,102300,24236696,300,300,300,300,1501
|
|
20241024,102200,23786396,300,301,301,300,3543
|
|
20241024,102100,22723396,301,301,301,301,0
|
|
20241024,102000,22723396,301,301,301,301,3
|
|
20241024,101900,22722493,300,300,300,300,0
|
|
20241024,101800,22722493,300,300,300,300,0
|
|
20241024,101700,22722493,300,300,300,300,0
|
|
20241024,101600,22722493,300,300,300,300,0
|
|
20241024,101500,22722493,300,300,300,300,0
|
|
20241024,101400,22722493,300,300,300,300,0
|
|
20241024,101300,22722493,300,300,300,300,448
|
|
20241024,101200,22588093,300,300,300,300,52
|
|
20241024,101100,22572493,299,300,300,299,10
|
|
20241024,101000,22569495,300,300,300,300,0
|
|
20241024,100900,22569495,300,300,300,300,0
|
|
20241024,100800,22569495,300,300,300,300,0
|
|
20241024,100700,22569495,300,300,300,300,1649
|
|
20241024,100600,22074795,301,301,301,301,0
|
|
20241024,100500,22074795,301,301,301,301,0
|
|
20241024,100400,22074795,301,301,301,301,3
|
|
20241024,100300,22073892,300,301,301,300,90
|
|
20241024,100200,22046855,301,301,301,301,17
|
|
20241024,100100,22041738,301,300,301,300,155
|
|
20241024,100000,21995226,301,301,301,301,1
|
|
20241024,095900,21994925,301,301,301,301,0
|
|
20241024,095800,21994925,301,301,301,301,0
|
|
20241024,095700,21994925,301,301,301,301,2
|
|
20241024,095600,21994323,301,301,301,301,0
|
|
20241024,095500,21994323,301,301,301,301,39
|
|
20241024,095400,21982584,301,301,301,301,0
|
|
20241024,095300,21982584,301,301,301,301,1
|
|
20241024,095200,21982283,299,299,299,299,0
|
|
20241024,095100,21982283,299,301,301,299,5096
|
|
20241024,095000,20455806,300,300,300,300,737
|
|
20241024,094900,20234706,301,301,301,301,0
|
|
20241024,094800,20234706,301,301,301,301,7
|
|
20241024,094700,20232599,300,300,300,300,3593
|
|
20241024,094600,19154699,300,300,300,300,0
|
|
20241024,094500,19154699,300,300,300,300,873
|
|
20241024,094400,18892799,300,301,301,300,321
|
|
20241024,094300,18796496,301,301,301,301,0
|
|
20241024,094200,18796496,301,301,301,301,58
|
|
20241024,094100,18779038,301,301,301,301,11
|
|
20241024,094000,18775727,301,301,301,301,62
|
|
20241024,093900,18757065,300,300,300,300,0
|
|
20241024,093800,18757065,300,300,300,300,93
|
|
20241024,093700,18729165,301,301,301,301,1
|
|
20241024,093600,18728864,301,300,301,300,2011
|
|
20241024,093500,18125553,301,300,301,300,242
|
|
20241024,093400,18052951,300,300,300,300,0
|
|
20241024,093300,18052951,300,300,300,300,515
|
|
20241024,093200,17898451,300,300,300,300,3
|
|
20241024,093100,17897551,300,300,300,300,0
|
|
20241024,093000,17897551,300,301,301,300,1352
|
|
20241024,092900,17491599,301,301,301,301,1
|
|
20241024,092800,17491298,301,300,301,300,375
|
|
20241024,092700,17378472,301,301,301,301,1
|
|
20241024,092600,17378171,300,300,300,300,129
|
|
20241024,092500,17339471,301,301,301,301,12
|
|
20241024,092400,17335859,301,301,301,301,1
|
|
20241024,092300,17335558,301,302,302,301,10913
|
|
20241024,092200,14041507,302,302,302,302,2
|
|
20241024,092100,14040903,302,302,302,302,0
|
|
20241024,092000,14040903,302,302,302,302,8216
|
|
20241024,091900,11559671,302,302,302,302,0
|
|
20241024,091800,11559671,302,301,302,301,1499
|
|
20241024,091700,11107429,302,302,302,302,0
|
|
20241024,091600,11107429,302,301,302,301,10860
|
|
20241024,091500,7828710,300,301,301,300,17006
|
|
20241024,091400,2717765,300,301,301,300,132
|
|
20241024,091300,2678130,301,301,301,301,0
|
|
20241024,091200,2678130,301,301,301,301,794
|
|
20241024,091100,2439136,301,301,301,301,15
|
|
20241024,091000,2434621,300,300,300,300,0
|
|
20241024,090900,2434621,300,300,300,300,0
|
|
20241024,090800,2434621,300,300,300,300,3105
|
|
20241024,090700,1503121,300,300,300,300,2663
|
|
20241024,090600,704221,300,300,300,300,0
|
|
20241024,090500,704221,300,301,301,300,175
|
|
20241024,090400,651638,301,301,301,301,1661
|
|
20241024,090300,151677,302,302,302,301,189
|
|
20241024,090200,94772,302,302,302,302,67
|
|
20241024,090100,74538,303,303,303,303,0
|
|
20241024,090000,74538,303,303,303,303,246
|