631 lines
28 KiB
CSV
631 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192800,213879196,431,431,431,431,10589
|
|
20241023,192700,213879196,431,431,431,431,0
|
|
20241023,192600,213879196,431,431,431,431,0
|
|
20241023,192500,213879196,431,431,431,431,0
|
|
20241023,192400,213879196,431,431,431,431,0
|
|
20241023,192300,213879196,431,431,431,431,0
|
|
20241023,192200,213879196,431,431,431,431,0
|
|
20241023,192100,213879196,431,431,431,431,0
|
|
20241023,192000,213879196,431,431,431,431,0
|
|
20241023,191900,213879196,431,431,431,431,0
|
|
20241023,191800,213879196,431,431,431,431,0
|
|
20241023,191700,213879196,431,431,431,431,0
|
|
20241023,191600,213879196,431,431,431,431,0
|
|
20241023,191500,213879196,431,431,431,431,0
|
|
20241023,191400,213879196,431,431,431,431,0
|
|
20241023,191300,213879196,431,431,431,431,0
|
|
20241023,191200,213879196,431,431,431,431,0
|
|
20241023,191100,213879196,431,431,431,431,0
|
|
20241023,191000,213879196,431,431,431,431,0
|
|
20241023,190900,213879196,431,431,431,431,0
|
|
20241023,190800,213879196,431,431,431,431,0
|
|
20241023,190700,213879196,431,431,431,431,0
|
|
20241023,190600,213879196,431,431,431,431,0
|
|
20241023,190500,213879196,431,431,431,431,0
|
|
20241023,190400,213879196,431,431,431,431,0
|
|
20241023,190300,213879196,431,431,431,431,0
|
|
20241023,190200,213879196,431,431,431,431,0
|
|
20241023,190100,213879196,431,431,431,431,0
|
|
20241023,190000,213879196,431,431,431,431,0
|
|
20241023,185900,213879196,431,431,431,431,0
|
|
20241023,185800,213879196,431,431,431,431,10589
|
|
20241023,185700,213879196,431,431,431,431,0
|
|
20241023,185600,213879196,431,431,431,431,0
|
|
20241023,185500,213879196,431,431,431,431,0
|
|
20241023,185400,213879196,431,431,431,431,0
|
|
20241023,185300,213879196,431,431,431,431,0
|
|
20241023,185200,213879196,431,431,431,431,0
|
|
20241023,185100,213879196,431,431,431,431,0
|
|
20241023,185000,213879196,431,431,431,431,0
|
|
20241023,184900,213879196,431,431,431,431,0
|
|
20241023,184800,213879196,431,431,431,431,0
|
|
20241023,184700,213879196,431,431,431,431,0
|
|
20241023,184600,213879196,431,431,431,431,0
|
|
20241023,184500,213879196,431,431,431,431,0
|
|
20241023,184400,213879196,431,431,431,431,0
|
|
20241023,184300,213879196,431,431,431,431,0
|
|
20241023,184200,213879196,431,431,431,431,0
|
|
20241023,184100,213879196,431,431,431,431,0
|
|
20241023,184000,213879196,431,431,431,431,0
|
|
20241023,183900,213879196,431,431,431,431,0
|
|
20241023,183800,213879196,431,431,431,431,0
|
|
20241023,183700,213879196,431,431,431,431,0
|
|
20241023,183600,213879196,431,431,431,431,0
|
|
20241023,183500,213879196,431,431,431,431,0
|
|
20241023,183400,213879196,431,431,431,431,0
|
|
20241023,183300,213879196,431,431,431,431,0
|
|
20241023,183200,213879196,431,431,431,431,0
|
|
20241023,183100,213879196,431,431,431,431,0
|
|
20241023,183000,213879196,431,431,431,431,0
|
|
20241023,182900,213879196,431,431,431,431,0
|
|
20241023,182800,213879196,431,431,431,431,10589
|
|
20241023,182700,213879196,431,431,431,431,0
|
|
20241023,182600,213879196,431,431,431,431,0
|
|
20241023,182500,213879196,431,431,431,431,0
|
|
20241023,182400,213879196,431,431,431,431,0
|
|
20241023,182300,213879196,431,431,431,431,0
|
|
20241023,182200,213879196,431,431,431,431,0
|
|
20241023,182100,213879196,431,431,431,431,0
|
|
20241023,182000,213879196,431,431,431,431,0
|
|
20241023,181900,213879196,431,431,431,431,0
|
|
20241023,181800,213879196,431,431,431,431,0
|
|
20241023,181700,213879196,431,431,431,431,0
|
|
20241023,181600,213879196,431,431,431,431,0
|
|
20241023,181500,213879196,431,431,431,431,0
|
|
20241023,181400,213879196,431,431,431,431,0
|
|
20241023,181300,213879196,431,431,431,431,0
|
|
20241023,181200,213879196,431,431,431,431,0
|
|
20241023,181100,213879196,431,431,431,431,0
|
|
20241023,181000,213879196,431,431,431,431,0
|
|
20241023,180900,213879196,431,431,431,431,0
|
|
20241023,180800,213879196,431,431,431,431,0
|
|
20241023,180700,213879196,431,431,431,431,0
|
|
20241023,180600,213879196,431,431,431,431,0
|
|
20241023,180500,213879196,431,431,431,431,0
|
|
20241023,180400,213879196,431,431,431,431,0
|
|
20241023,180300,213879196,431,431,431,431,0
|
|
20241023,180200,213879196,431,431,431,431,0
|
|
20241023,180100,213879196,431,431,431,431,0
|
|
20241023,180000,213879196,431,431,431,431,0
|
|
20241023,175900,213879196,431,431,431,431,0
|
|
20241023,175800,213879196,431,431,431,431,10589
|
|
20241023,175700,213879196,431,431,431,431,0
|
|
20241023,175600,213879196,431,431,431,431,0
|
|
20241023,175500,213879196,431,431,431,431,0
|
|
20241023,175400,213879196,431,431,431,431,0
|
|
20241023,175300,213879196,431,431,431,431,0
|
|
20241023,175200,213879196,431,431,431,431,0
|
|
20241023,175100,213879196,431,431,431,431,0
|
|
20241023,175000,213879196,431,431,431,431,0
|
|
20241023,174900,213879196,431,431,431,431,0
|
|
20241023,174800,213879196,431,431,431,431,0
|
|
20241023,174700,213879196,431,431,431,431,0
|
|
20241023,174600,213879196,431,431,431,431,0
|
|
20241023,174500,213879196,431,431,431,431,0
|
|
20241023,174400,213879196,431,431,431,431,0
|
|
20241023,174300,213879196,431,431,431,431,0
|
|
20241023,174200,213879196,431,431,431,431,0
|
|
20241023,174100,213879196,431,431,431,431,0
|
|
20241023,174000,213879196,431,431,431,431,0
|
|
20241023,173900,213879196,431,431,431,431,0
|
|
20241023,173800,213879196,431,431,431,431,0
|
|
20241023,173700,213879196,431,431,431,431,0
|
|
20241023,173600,213879196,431,431,431,431,0
|
|
20241023,173500,213879196,431,431,431,431,0
|
|
20241023,173400,213879196,431,431,431,431,0
|
|
20241023,173300,213879196,431,431,431,431,0
|
|
20241023,173200,213879196,431,431,431,431,0
|
|
20241023,173100,213879196,431,431,431,431,0
|
|
20241023,173000,213879196,431,431,431,431,0
|
|
20241023,172900,213879196,431,431,431,431,0
|
|
20241023,172800,213879196,431,431,431,431,10589
|
|
20241023,172700,213879196,431,431,431,431,0
|
|
20241023,172600,213879196,431,431,431,431,0
|
|
20241023,172500,213879196,431,431,431,431,0
|
|
20241023,172400,213879196,431,431,431,431,0
|
|
20241023,172300,213879196,431,431,431,431,0
|
|
20241023,172200,213879196,431,431,431,431,0
|
|
20241023,172100,213879196,431,431,431,431,0
|
|
20241023,172000,213879196,431,431,431,431,0
|
|
20241023,171900,213879196,431,431,431,431,0
|
|
20241023,171800,213879196,431,431,431,431,0
|
|
20241023,171700,213879196,431,431,431,431,0
|
|
20241023,171600,213879196,431,431,431,431,0
|
|
20241023,171500,213879196,431,431,431,431,0
|
|
20241023,171400,213879196,431,431,431,431,0
|
|
20241023,171300,213879196,431,431,431,431,0
|
|
20241023,171200,213879196,431,431,431,431,0
|
|
20241023,171100,213879196,431,431,431,431,0
|
|
20241023,171000,213879196,431,431,431,431,0
|
|
20241023,170900,213879196,431,431,431,431,0
|
|
20241023,170800,213879196,431,431,431,431,0
|
|
20241023,170700,213879196,431,431,431,431,0
|
|
20241023,170600,213879196,431,431,431,431,0
|
|
20241023,170500,213879196,431,431,431,431,0
|
|
20241023,170400,213879196,431,431,431,431,0
|
|
20241023,170300,213879196,431,431,431,431,0
|
|
20241023,170200,213879196,431,431,431,431,0
|
|
20241023,170100,213879196,431,431,431,431,0
|
|
20241023,170000,213879196,431,431,431,431,0
|
|
20241023,165900,213879196,431,431,431,431,0
|
|
20241023,165800,213879196,431,431,431,431,10589
|
|
20241023,165700,213879196,431,431,431,431,0
|
|
20241023,165600,213879196,431,431,431,431,0
|
|
20241023,165500,213879196,431,431,431,431,0
|
|
20241023,165400,213879196,431,431,431,431,0
|
|
20241023,165300,213879196,431,431,431,431,0
|
|
20241023,165200,213879196,431,431,431,431,0
|
|
20241023,165100,213879196,431,431,431,431,0
|
|
20241023,165000,213879196,431,431,431,431,0
|
|
20241023,164900,213879196,431,431,431,431,0
|
|
20241023,164800,213879196,431,431,431,431,0
|
|
20241023,164700,213879196,431,431,431,431,0
|
|
20241023,164600,213879196,431,431,431,431,0
|
|
20241023,164500,213879196,431,431,431,431,0
|
|
20241023,164400,213879196,431,431,431,431,0
|
|
20241023,164300,213879196,431,431,431,431,0
|
|
20241023,164200,213879196,431,431,431,431,0
|
|
20241023,164100,213879196,431,431,431,431,0
|
|
20241023,164000,213879196,431,431,431,431,0
|
|
20241023,163900,213879196,431,431,431,431,0
|
|
20241023,163800,213879196,431,431,431,431,0
|
|
20241023,163700,213879196,431,431,431,431,0
|
|
20241023,163600,213879196,431,431,431,431,0
|
|
20241023,163500,213879196,431,431,431,431,0
|
|
20241023,163400,213879196,431,431,431,431,0
|
|
20241023,163300,213879196,431,431,431,431,0
|
|
20241023,163200,213879196,431,431,431,431,0
|
|
20241023,163100,213879196,431,431,431,431,0
|
|
20241023,163000,213879196,431,431,431,431,0
|
|
20241023,162900,213879196,431,431,431,431,0
|
|
20241023,162800,213879196,431,431,431,431,10589
|
|
20241023,162700,213879196,431,431,431,431,0
|
|
20241023,162600,213879196,431,431,431,431,0
|
|
20241023,162500,213879196,431,431,431,431,0
|
|
20241023,162400,213879196,431,431,431,431,0
|
|
20241023,162300,213879196,431,431,431,431,0
|
|
20241023,162200,213879196,431,431,431,431,0
|
|
20241023,162100,213879196,431,431,431,431,0
|
|
20241023,162000,213879196,431,431,431,431,0
|
|
20241023,161900,213879196,431,431,431,431,0
|
|
20241023,161800,213879196,431,431,431,431,0
|
|
20241023,161700,213879196,431,431,431,431,0
|
|
20241023,161600,213879196,431,431,431,431,0
|
|
20241023,161500,213879196,431,431,431,431,0
|
|
20241023,161400,213879196,431,431,431,431,0
|
|
20241023,161300,213879196,431,431,431,431,0
|
|
20241023,161200,213879196,431,431,431,431,0
|
|
20241023,161100,213879196,431,431,431,431,0
|
|
20241023,161000,213879196,431,431,431,431,0
|
|
20241023,160900,213879196,431,431,431,431,0
|
|
20241023,160800,213879196,431,431,431,431,0
|
|
20241023,160700,213879196,431,431,431,431,0
|
|
20241023,160600,213879196,431,431,431,431,0
|
|
20241023,160500,213879196,431,431,431,431,0
|
|
20241023,160400,213879196,431,431,431,431,0
|
|
20241023,160300,213879196,431,431,431,431,0
|
|
20241023,160200,213879196,431,431,431,431,0
|
|
20241023,160100,213879196,431,431,431,431,0
|
|
20241023,160000,213879196,431,431,431,431,0
|
|
20241023,155900,213879196,431,431,431,431,0
|
|
20241023,155800,213879196,431,431,431,431,10589
|
|
20241023,155700,213879196,431,431,431,431,0
|
|
20241023,155600,213879196,431,431,431,431,0
|
|
20241023,155500,213879196,431,431,431,431,0
|
|
20241023,155400,213879196,431,431,431,431,0
|
|
20241023,155300,213879196,431,431,431,431,0
|
|
20241023,155200,213879196,431,431,431,431,0
|
|
20241023,155100,213879196,431,431,431,431,0
|
|
20241023,155000,213879196,431,431,431,431,0
|
|
20241023,154900,213879196,431,431,431,431,0
|
|
20241023,154800,213879196,431,431,431,431,0
|
|
20241023,154700,213879196,431,431,431,431,0
|
|
20241023,154600,213879196,431,431,431,431,0
|
|
20241023,154500,213879196,431,431,431,431,0
|
|
20241023,154400,213879196,431,431,431,431,0
|
|
20241023,154300,213879196,431,431,431,431,0
|
|
20241023,154200,213879196,431,431,431,431,0
|
|
20241023,154100,213879196,431,431,431,431,0
|
|
20241023,154000,213879196,431,431,431,431,0
|
|
20241023,153900,213879196,431,431,431,431,0
|
|
20241023,153800,213879196,431,431,431,431,0
|
|
20241023,153700,213879196,431,431,431,431,0
|
|
20241023,153600,213879196,431,431,431,431,0
|
|
20241023,153500,213879196,431,431,431,431,0
|
|
20241023,153400,213879196,431,431,431,431,0
|
|
20241023,153300,213879196,431,431,431,431,0
|
|
20241023,153200,213879196,431,431,431,431,0
|
|
20241023,153100,213879196,431,431,431,431,0
|
|
20241023,153000,213879196,431,431,431,431,10589
|
|
20241023,152900,209315337,431,431,431,431,0
|
|
20241023,152800,209315337,431,431,431,431,0
|
|
20241023,152700,209315337,431,431,431,431,0
|
|
20241023,152600,209315337,431,431,431,431,0
|
|
20241023,152500,209315337,431,431,431,431,0
|
|
20241023,152400,209315337,431,431,431,431,0
|
|
20241023,152300,209315337,431,431,431,431,0
|
|
20241023,152200,209315337,431,431,431,431,0
|
|
20241023,152100,209315337,431,431,431,431,0
|
|
20241023,152000,209315337,431,431,431,431,0
|
|
20241023,151900,209315337,431,431,432,431,2696
|
|
20241023,151800,208152353,432,428,432,428,438
|
|
20241023,151700,207964885,431,431,431,431,980
|
|
20241023,151600,207542505,431,431,431,431,1
|
|
20241023,151500,207542074,428,431,431,428,189
|
|
20241023,151400,207461011,432,432,432,432,0
|
|
20241023,151300,207461011,432,431,432,431,550
|
|
20241023,151200,207223661,432,432,432,432,2341
|
|
20241023,151100,206212349,433,433,433,433,0
|
|
20241023,151000,206212349,433,433,433,433,0
|
|
20241023,150900,206212349,433,433,433,433,0
|
|
20241023,150800,206212349,433,433,433,433,659
|
|
20241023,150700,205927002,434,434,434,434,0
|
|
20241023,150600,205927002,434,432,434,432,42
|
|
20241023,150500,205908834,434,434,434,433,9911
|
|
20241023,150400,201617360,430,432,432,430,5000
|
|
20241023,150300,199463402,435,433,435,433,951
|
|
20241023,150200,199051607,435,435,435,435,108
|
|
20241023,150100,199004627,435,435,435,435,500
|
|
20241023,150000,198787127,435,435,435,435,600
|
|
20241023,145900,198526127,435,435,435,435,2853
|
|
20241023,145800,197285072,435,435,435,435,0
|
|
20241023,145700,197285072,435,431,435,430,3741
|
|
20241023,145600,195658648,436,433,436,433,5000
|
|
20241023,145500,193483943,430,430,430,430,0
|
|
20241023,145400,193483943,430,430,430,430,3242
|
|
20241023,145300,192089883,436,436,436,436,50
|
|
20241023,145200,192068083,436,436,436,436,2884
|
|
20241023,145100,190810659,436,436,436,429,1054
|
|
20241023,145000,190358346,436,426,436,426,14786
|
|
20241023,144900,183936555,425,425,425,425,6277
|
|
20241023,144800,181268830,423,423,423,423,0
|
|
20241023,144700,181268830,423,423,423,423,264
|
|
20241023,144600,181157158,422,423,424,422,5054
|
|
20241023,144500,179017711,423,423,423,423,0
|
|
20241023,144400,179017711,423,423,423,423,3
|
|
20241023,144300,179016442,422,422,422,422,0
|
|
20241023,144200,179016442,422,422,422,422,12
|
|
20241023,144100,179011378,422,422,422,422,0
|
|
20241023,144000,179011378,422,422,422,422,71
|
|
20241023,143900,178981416,423,423,423,423,0
|
|
20241023,143800,178981416,423,421,423,421,11
|
|
20241023,143700,178976765,424,424,424,424,0
|
|
20241023,143600,178976765,424,424,424,424,185
|
|
20241023,143500,178898325,423,421,423,421,319
|
|
20241023,143400,178763984,421,421,421,421,58
|
|
20241023,143300,178739566,423,423,423,423,0
|
|
20241023,143200,178739566,423,422,423,421,1041
|
|
20241023,143100,178300358,422,422,422,421,66
|
|
20241023,143000,178272512,421,421,421,421,0
|
|
20241023,142900,178272512,421,421,421,421,10
|
|
20241023,142800,178268302,423,423,423,423,0
|
|
20241023,142700,178268302,423,423,423,423,1
|
|
20241023,142600,178267879,420,420,420,420,1
|
|
20241023,142500,178267459,423,423,423,423,1
|
|
20241023,142400,178267036,421,421,421,421,66
|
|
20241023,142300,178239250,421,422,422,421,33
|
|
20241023,142200,178225339,422,422,422,422,1
|
|
20241023,142100,178224917,422,422,422,422,0
|
|
20241023,142000,178224917,422,422,422,422,0
|
|
20241023,141900,178224917,422,422,422,422,1643
|
|
20241023,141800,177531571,420,420,420,420,4500
|
|
20241023,141700,175641571,421,421,421,421,160
|
|
20241023,141600,175574211,422,422,422,422,533
|
|
20241023,141500,175349285,421,421,421,421,3931
|
|
20241023,141400,173694334,421,421,421,421,2240
|
|
20241023,141300,172751294,421,421,421,421,3000
|
|
20241023,141200,171488294,421,421,421,421,0
|
|
20241023,141100,171488294,421,421,421,421,0
|
|
20241023,141000,171488294,421,421,421,421,0
|
|
20241023,140900,171488294,421,421,421,421,1796
|
|
20241023,140800,170732178,423,423,423,423,0
|
|
20241023,140700,170732178,423,423,423,423,6
|
|
20241023,140600,170729640,421,421,421,421,0
|
|
20241023,140500,170729640,421,421,421,421,8000
|
|
20241023,140400,167361640,421,421,421,421,1
|
|
20241023,140300,167361219,423,423,423,423,35
|
|
20241023,140200,167346414,423,423,423,423,0
|
|
20241023,140100,167346414,423,423,423,423,100
|
|
20241023,140000,167304114,421,421,421,421,0
|
|
20241023,135900,167304114,421,423,423,421,1181
|
|
20241023,135800,166804553,422,422,422,422,24
|
|
20241023,135700,166794425,420,420,420,420,2603
|
|
20241023,135600,165701165,420,421,421,420,3250
|
|
20241023,135500,164334383,424,423,424,423,15
|
|
20241023,135400,164328025,424,424,424,424,0
|
|
20241023,135300,164328025,424,424,424,424,0
|
|
20241023,135200,164328025,424,424,424,424,0
|
|
20241023,135100,164328025,424,424,424,424,19
|
|
20241023,135000,164319969,422,422,422,422,326
|
|
20241023,134900,164182397,422,424,424,422,52
|
|
20241023,134800,164160449,424,424,424,424,8
|
|
20241023,134700,164157057,421,421,421,421,4400
|
|
20241023,134600,162304657,421,423,423,421,1980
|
|
20241023,134500,161470717,423,423,423,423,400
|
|
20241023,134400,161301517,423,423,423,423,2
|
|
20241023,134300,161300671,423,423,423,423,0
|
|
20241023,134200,161300671,423,423,423,423,0
|
|
20241023,134100,161300671,423,423,423,423,46
|
|
20241023,134000,161281213,424,424,424,424,496
|
|
20241023,133900,161070909,424,424,424,424,778
|
|
20241023,133800,160741037,423,423,423,423,0
|
|
20241023,133700,160741037,423,423,423,423,0
|
|
20241023,133600,160741037,423,423,423,423,82
|
|
20241023,133500,160706351,423,423,423,423,100
|
|
20241023,133400,160664051,423,423,423,423,0
|
|
20241023,133300,160664051,423,423,423,423,0
|
|
20241023,133200,160664051,423,423,423,423,0
|
|
20241023,133100,160664051,423,423,423,423,12
|
|
20241023,133000,160658975,423,423,423,423,750
|
|
20241023,132900,160341725,423,423,423,423,71
|
|
20241023,132800,160311692,425,425,425,425,12
|
|
20241023,132700,160306592,425,425,425,425,0
|
|
20241023,132600,160306592,425,425,425,425,1
|
|
20241023,132500,160306167,425,425,425,425,1
|
|
20241023,132400,160305742,423,423,423,423,0
|
|
20241023,132300,160305742,423,423,423,423,0
|
|
20241023,132200,160305742,423,423,423,423,0
|
|
20241023,132100,160305742,423,423,423,423,0
|
|
20241023,132000,160305742,423,423,423,423,0
|
|
20241023,131900,160305742,423,423,423,423,385
|
|
20241023,131800,160142887,423,423,423,423,0
|
|
20241023,131700,160142887,423,423,423,423,0
|
|
20241023,131600,160142887,423,423,423,423,0
|
|
20241023,131500,160142887,423,423,423,423,5
|
|
20241023,131400,160140772,423,423,423,423,0
|
|
20241023,131300,160140772,423,423,423,423,0
|
|
20241023,131200,160140772,423,423,423,423,11
|
|
20241023,131100,160136119,424,424,424,424,233
|
|
20241023,131000,160037327,424,424,424,424,1
|
|
20241023,130900,160036903,423,423,423,423,1
|
|
20241023,130800,160036480,423,422,423,422,3
|
|
20241023,130700,160035213,422,422,422,421,5
|
|
20241023,130600,160033104,421,421,421,421,0
|
|
20241023,130500,160033104,421,421,421,421,0
|
|
20241023,130400,160033104,421,421,421,421,0
|
|
20241023,130300,160033104,421,421,421,421,0
|
|
20241023,130200,160033104,421,421,421,421,0
|
|
20241023,130100,160033104,421,421,421,421,0
|
|
20241023,130000,160033104,421,421,421,421,0
|
|
20241023,125900,160033104,421,421,421,421,0
|
|
20241023,125800,160033104,421,421,421,421,2129
|
|
20241023,125700,159136795,421,421,421,421,1
|
|
20241023,125600,159136374,421,421,421,421,0
|
|
20241023,125500,159136374,421,421,421,421,609
|
|
20241023,125400,158879985,421,421,421,421,0
|
|
20241023,125300,158879985,421,421,421,421,0
|
|
20241023,125200,158879985,421,423,423,421,4020
|
|
20241023,125100,157181202,426,426,426,426,0
|
|
20241023,125000,157181202,426,426,426,426,0
|
|
20241023,124900,157181202,426,426,426,426,0
|
|
20241023,124800,157181202,426,426,426,426,0
|
|
20241023,124700,157181202,426,426,426,426,3
|
|
20241023,124600,157179924,426,426,426,426,0
|
|
20241023,124500,157179924,426,426,426,426,0
|
|
20241023,124400,157179924,426,426,426,426,2
|
|
20241023,124300,157179072,426,426,426,426,0
|
|
20241023,124200,157179072,426,426,426,426,7
|
|
20241023,124100,157176090,426,426,426,422,658
|
|
20241023,124000,156896057,426,426,426,426,0
|
|
20241023,123900,156896057,426,426,426,426,0
|
|
20241023,123800,156896057,426,426,426,426,0
|
|
20241023,123700,156896057,426,426,426,426,0
|
|
20241023,123600,156896057,426,426,426,426,7
|
|
20241023,123500,156893075,426,426,426,426,0
|
|
20241023,123400,156893075,426,426,426,426,20
|
|
20241023,123300,156884555,422,422,422,422,0
|
|
20241023,123200,156884555,422,422,422,422,0
|
|
20241023,123100,156884555,422,422,422,422,8
|
|
20241023,123000,156881179,422,422,422,422,8490
|
|
20241023,122900,153298399,422,422,422,422,0
|
|
20241023,122800,153298399,422,422,422,422,0
|
|
20241023,122700,153298399,422,423,423,422,101
|
|
20241023,122600,153255765,425,425,425,425,720
|
|
20241023,122500,152949765,425,425,425,425,0
|
|
20241023,122400,152949765,425,425,425,425,0
|
|
20241023,122300,152949765,425,425,425,425,0
|
|
20241023,122200,152949765,425,424,425,422,584
|
|
20241023,122100,152701728,424,424,424,424,1
|
|
20241023,122000,152701304,421,422,422,421,68
|
|
20241023,121900,152672666,421,421,421,421,10
|
|
20241023,121800,152668456,423,423,423,423,1
|
|
20241023,121700,152668033,420,420,420,420,0
|
|
20241023,121600,152668033,420,420,420,420,0
|
|
20241023,121500,152668033,420,420,420,420,0
|
|
20241023,121400,152668033,420,420,420,420,0
|
|
20241023,121300,152668033,420,420,420,420,300
|
|
20241023,121200,152542033,420,420,420,420,846
|
|
20241023,121100,152186713,419,419,419,419,0
|
|
20241023,121000,152186713,419,419,419,419,0
|
|
20241023,120900,152186713,419,419,419,419,0
|
|
20241023,120800,152186713,419,419,419,419,0
|
|
20241023,120700,152186713,419,419,419,419,0
|
|
20241023,120600,152186713,419,420,420,419,7390
|
|
20241023,120500,149089761,419,419,419,419,0
|
|
20241023,120400,149089761,419,419,419,419,0
|
|
20241023,120300,149089761,419,420,420,419,3019
|
|
20241023,120200,147823508,420,422,422,420,1400
|
|
20241023,120100,147234608,426,424,426,424,3000
|
|
20241023,120000,145961145,421,421,421,421,0
|
|
20241023,115900,145961145,421,421,421,421,0
|
|
20241023,115800,145961145,421,421,421,421,470
|
|
20241023,115700,145763275,421,421,421,421,1032
|
|
20241023,115600,145328803,421,421,421,421,0
|
|
20241023,115500,145328803,421,421,421,421,0
|
|
20241023,115400,145328803,421,421,421,421,0
|
|
20241023,115300,145328803,421,421,421,421,303
|
|
20241023,115200,145201240,422,422,422,422,4640
|
|
20241023,115100,143243160,422,422,422,422,360
|
|
20241023,115000,143091240,422,422,422,422,2
|
|
20241023,114900,143090396,420,421,422,420,211
|
|
20241023,114800,143001546,421,422,422,421,4
|
|
20241023,114700,142999861,418,418,418,418,0
|
|
20241023,114600,142999861,418,419,419,418,2029
|
|
20241023,114500,142151015,419,426,427,419,2017
|
|
20241023,114400,141305803,427,425,427,425,32
|
|
20241023,114300,141292189,427,427,427,427,0
|
|
20241023,114200,141292189,427,427,427,427,0
|
|
20241023,114100,141292189,427,427,427,427,0
|
|
20241023,114000,141292189,427,427,427,427,0
|
|
20241023,113900,141292189,427,424,427,420,30011
|
|
20241023,113800,128677353,427,427,427,427,359
|
|
20241023,113700,128524060,427,424,427,424,1202
|
|
20241023,113600,128014406,424,424,424,424,20000
|
|
20241023,113500,119534406,424,424,424,424,420
|
|
20241023,113400,119356326,424,424,424,424,50
|
|
20241023,113300,119335126,427,425,427,425,4
|
|
20241023,113200,119333422,425,426,427,425,12
|
|
20241023,113100,119328310,426,426,426,426,3
|
|
20241023,113000,119327032,427,427,427,427,0
|
|
20241023,112900,119327032,427,427,427,427,443
|
|
20241023,112800,119137871,427,427,427,427,0
|
|
20241023,112700,119137871,427,424,427,424,175
|
|
20241023,112600,119063221,424,427,427,424,30
|
|
20241023,112500,119050492,427,427,427,427,0
|
|
20241023,112400,119050492,427,427,427,427,10
|
|
20241023,112300,119046222,427,427,427,427,0
|
|
20241023,112200,119046222,427,427,427,427,5500
|
|
20241023,112100,116697722,427,421,427,421,123
|
|
20241023,112000,116645891,421,421,421,421,0
|
|
20241023,111900,116645891,421,423,423,421,4200
|
|
20241023,111800,114875327,427,427,427,427,0
|
|
20241023,111700,114875327,427,427,427,427,2
|
|
20241023,111600,114874473,423,424,424,423,113
|
|
20241023,111500,114826618,424,424,424,424,700
|
|
20241023,111400,114529818,423,423,423,423,8
|
|
20241023,111300,114526434,427,423,427,423,311
|
|
20241023,111200,114394873,423,423,423,423,191
|
|
20241023,111100,114314080,423,423,423,423,8000
|
|
20241023,111000,110930080,424,424,424,424,0
|
|
20241023,110900,110930080,424,424,424,424,0
|
|
20241023,110800,110930080,424,424,424,423,8378
|
|
20241023,110700,107377823,424,424,424,424,0
|
|
20241023,110600,107377823,424,424,424,424,0
|
|
20241023,110500,107377823,424,424,424,424,0
|
|
20241023,110400,107377823,424,424,424,424,0
|
|
20241023,110300,107377823,424,424,424,424,0
|
|
20241023,110200,107377823,424,424,424,424,24
|
|
20241023,110100,107367647,427,427,427,427,3
|
|
20241023,110000,107366366,424,424,424,424,0
|
|
20241023,105900,107366366,424,424,424,424,0
|
|
20241023,105800,107366366,424,424,424,424,1
|
|
20241023,105700,107365942,427,427,427,427,0
|
|
20241023,105600,107365942,427,427,427,427,0
|
|
20241023,105500,107365942,427,427,427,427,0
|
|
20241023,105400,107365942,427,427,427,427,24
|
|
20241023,105300,107355694,427,427,427,427,0
|
|
20241023,105200,107355694,427,427,427,427,0
|
|
20241023,105100,107355694,427,427,427,427,1
|
|
20241023,105000,107355267,424,424,424,424,2
|
|
20241023,104900,107354419,427,427,427,427,0
|
|
20241023,104800,107354419,427,427,427,427,0
|
|
20241023,104700,107354419,427,427,427,427,0
|
|
20241023,104600,107354419,427,427,427,427,2
|
|
20241023,104500,107353565,424,424,424,424,1
|
|
20241023,104400,107353141,424,427,427,424,177
|
|
20241023,104300,107278090,424,424,424,424,0
|
|
20241023,104200,107278090,424,424,424,424,0
|
|
20241023,104100,107278090,424,424,424,424,0
|
|
20241023,104000,107278090,424,424,424,424,0
|
|
20241023,103900,107278090,424,424,424,424,5000
|
|
20241023,103800,105158090,424,424,425,424,915
|
|
20241023,103700,104770127,424,425,425,424,885
|
|
20241023,103600,104394802,425,427,427,425,1519
|
|
20241023,103500,103748627,425,427,427,425,41
|
|
20241023,103400,103731200,425,426,427,425,11117
|
|
20241023,103300,98995364,426,426,426,426,14
|
|
20241023,103200,98989400,427,427,427,426,20
|
|
20241023,103100,98980861,427,427,427,427,8
|
|
20241023,103000,98977445,427,427,427,427,5
|
|
20241023,102900,98975310,427,427,427,427,10
|
|
20241023,102800,98971040,427,428,428,427,2913
|
|
20241023,102700,97726725,427,427,427,427,0
|
|
20241023,102600,97726725,427,431,431,427,198
|
|
20241023,102500,97641543,432,432,432,432,0
|
|
20241023,102400,97641543,432,432,432,432,1
|
|
20241023,102300,97641111,427,428,428,427,9
|
|
20241023,102200,97637260,433,433,433,433,10
|
|
20241023,102100,97632930,433,433,433,433,0
|
|
20241023,102000,97632930,433,433,433,433,0
|
|
20241023,101900,97632930,433,432,433,432,9732
|
|
20241023,101800,93420924,432,432,432,432,0
|
|
20241023,101700,93420924,432,432,432,432,0
|
|
20241023,101600,93420924,432,432,432,432,1
|
|
20241023,101500,93420492,432,432,432,432,1
|
|
20241023,101400,93420060,427,433,433,427,1041
|
|
20241023,101300,92974870,433,433,433,433,1
|
|
20241023,101200,92974437,432,432,432,432,1600
|
|
20241023,101100,92283237,432,432,432,432,6976
|
|
20241023,101000,89269605,432,432,432,432,24
|
|
20241023,100900,89259237,432,432,432,432,0
|
|
20241023,100800,89259237,432,432,432,432,300
|
|
20241023,100700,89129637,432,432,432,432,0
|
|
20241023,100600,89129637,432,433,433,432,98
|
|
20241023,100500,89087204,433,433,433,433,11
|
|
20241023,100400,89082441,431,431,431,431,1
|
|
20241023,100300,89082010,433,433,433,433,0
|
|
20241023,100200,89082010,433,433,433,433,0
|
|
20241023,100100,89082010,433,433,433,433,4
|
|
20241023,100000,89080278,433,433,433,433,0
|
|
20241023,095900,89080278,433,433,433,433,1
|
|
20241023,095800,89079845,433,433,433,433,20
|
|
20241023,095700,89071185,433,433,433,433,0
|
|
20241023,095600,89071185,433,433,433,433,0
|
|
20241023,095500,89071185,433,433,433,433,1
|
|
20241023,095400,89070752,431,430,431,430,10000
|
|
20241023,095300,84760806,429,429,429,429,3697
|
|
20241023,095200,83174793,429,429,429,429,33
|
|
20241023,095100,83160636,425,425,425,425,0
|
|
20241023,095000,83160636,425,428,428,425,3000
|
|
20241023,094900,81882220,428,428,428,428,0
|
|
20241023,094800,81882220,428,428,428,428,0
|
|
20241023,094700,81882220,428,430,430,428,10633
|
|
20241023,094600,77313740,435,435,435,435,219
|
|
20241023,094500,77218475,435,436,436,435,4902
|
|
20241023,094400,75086103,436,432,436,432,10001
|
|
20241023,094300,70727683,432,432,432,432,12
|
|
20241023,094200,70722499,426,429,433,426,3060
|
|
20241023,094100,69415613,429,425,436,425,17747
|
|
20241023,094000,61839102,424,421,424,421,22441
|
|
20241023,093900,52358520,421,421,421,421,86
|
|
20241023,093800,52322314,421,421,421,421,0
|
|
20241023,093700,52322314,421,421,421,421,0
|
|
20241023,093600,52322314,421,421,421,421,0
|
|
20241023,093500,52322314,421,420,421,420,1645
|
|
20241023,093400,51631392,420,417,420,417,7
|
|
20241023,093300,51628463,418,417,418,417,3368
|
|
20241023,093200,50221015,418,420,420,418,3
|
|
20241023,093100,50219757,420,418,420,416,22
|
|
20241023,093000,50210568,416,415,418,415,1472
|
|
20241023,092900,49598516,415,418,418,415,1932
|
|
20241023,092800,48796722,417,418,418,417,2319
|
|
20241023,092700,47829599,421,421,421,419,102
|
|
20241023,092600,47786659,421,419,421,418,11521
|
|
20241023,092500,42969728,419,419,419,418,3496
|
|
20241023,092400,41505236,419,420,420,419,100
|
|
20241023,092300,41463237,420,420,420,420,3000
|
|
20241023,092200,40203237,421,421,421,421,286
|
|
20241023,092100,40082831,425,425,425,425,3500
|
|
20241023,092000,38595331,425,425,425,425,861
|
|
20241023,091900,38229406,425,417,425,417,12354
|
|
20241023,091800,33064043,418,419,419,411,22801
|
|
20241023,091700,23587298,420,423,423,420,3327
|
|
20241023,091600,22188550,426,426,426,426,19
|
|
20241023,091500,22180456,427,427,427,427,51
|
|
20241023,091400,22158679,423,423,423,423,963
|
|
20241023,091300,21751330,423,423,423,421,2242
|
|
20241023,091200,20803606,426,427,427,426,3481
|
|
20241023,091100,19317427,427,427,427,427,65
|
|
20241023,091000,19289672,427,427,427,427,2
|
|
20241023,090900,19288818,427,427,427,427,100
|
|
20241023,090800,19246118,424,422,424,421,613
|
|
20241023,090700,18987062,422,427,427,422,13164
|
|
20241023,090600,13372981,428,428,428,428,11155
|
|
20241023,090500,8598641,428,428,428,428,0
|
|
20241023,090400,8598641,428,429,429,428,2686
|
|
20241023,090300,7448347,428,428,428,428,2000
|
|
20241023,090200,6592347,428,428,428,428,2000
|
|
20241023,090100,5736347,428,430,430,428,7534
|
|
20241023,090000,2503928,427,427,427,427,5864
|