630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192700,217325518,408,408,408,408,7413
|
|
20241024,192600,217325518,408,408,408,408,0
|
|
20241024,192500,217325518,408,408,408,408,0
|
|
20241024,192400,217325518,408,408,408,408,0
|
|
20241024,192300,217325518,408,408,408,408,0
|
|
20241024,192200,217325518,408,408,408,408,0
|
|
20241024,192100,217325518,408,408,408,408,0
|
|
20241024,192000,217325518,408,408,408,408,0
|
|
20241024,191900,217325518,408,408,408,408,0
|
|
20241024,191800,217325518,408,408,408,408,0
|
|
20241024,191700,217325518,408,408,408,408,0
|
|
20241024,191600,217325518,408,408,408,408,0
|
|
20241024,191500,217325518,408,408,408,408,0
|
|
20241024,191400,217325518,408,408,408,408,0
|
|
20241024,191300,217325518,408,408,408,408,0
|
|
20241024,191200,217325518,408,408,408,408,0
|
|
20241024,191100,217325518,408,408,408,408,0
|
|
20241024,191000,217325518,408,408,408,408,0
|
|
20241024,190900,217325518,408,408,408,408,0
|
|
20241024,190800,217325518,408,408,408,408,0
|
|
20241024,190700,217325518,408,408,408,408,0
|
|
20241024,190600,217325518,408,408,408,408,0
|
|
20241024,190500,217325518,408,408,408,408,0
|
|
20241024,190400,217325518,408,408,408,408,0
|
|
20241024,190300,217325518,408,408,408,408,0
|
|
20241024,190200,217325518,408,408,408,408,0
|
|
20241024,190100,217325518,408,408,408,408,0
|
|
20241024,190000,217325518,408,408,408,408,0
|
|
20241024,185900,217325518,408,408,408,408,0
|
|
20241024,185800,217325518,408,408,408,408,0
|
|
20241024,185700,217325518,408,408,408,408,7413
|
|
20241024,185600,217325518,408,408,408,408,0
|
|
20241024,185500,217325518,408,408,408,408,0
|
|
20241024,185400,217325518,408,408,408,408,0
|
|
20241024,185300,217325518,408,408,408,408,0
|
|
20241024,185200,217325518,408,408,408,408,0
|
|
20241024,185100,217325518,408,408,408,408,0
|
|
20241024,185000,217325518,408,408,408,408,0
|
|
20241024,184900,217325518,408,408,408,408,0
|
|
20241024,184800,217325518,408,408,408,408,0
|
|
20241024,184700,217325518,408,408,408,408,0
|
|
20241024,184600,217325518,408,408,408,408,0
|
|
20241024,184500,217325518,408,408,408,408,0
|
|
20241024,184400,217325518,408,408,408,408,0
|
|
20241024,184300,217325518,408,408,408,408,0
|
|
20241024,184200,217325518,408,408,408,408,0
|
|
20241024,184100,217325518,408,408,408,408,0
|
|
20241024,184000,217325518,408,408,408,408,0
|
|
20241024,183900,217325518,408,408,408,408,0
|
|
20241024,183800,217325518,408,408,408,408,0
|
|
20241024,183700,217325518,408,408,408,408,0
|
|
20241024,183600,217325518,408,408,408,408,0
|
|
20241024,183500,217325518,408,408,408,408,0
|
|
20241024,183400,217325518,408,408,408,408,0
|
|
20241024,183300,217325518,408,408,408,408,0
|
|
20241024,183200,217325518,408,408,408,408,0
|
|
20241024,183100,217325518,408,408,408,408,0
|
|
20241024,183000,217325518,408,408,408,408,0
|
|
20241024,182900,217325518,408,408,408,408,0
|
|
20241024,182800,217325518,408,408,408,408,0
|
|
20241024,182700,217325518,408,408,408,408,7413
|
|
20241024,182600,217325518,408,408,408,408,0
|
|
20241024,182500,217325518,408,408,408,408,0
|
|
20241024,182400,217325518,408,408,408,408,0
|
|
20241024,182300,217325518,408,408,408,408,0
|
|
20241024,182200,217325518,408,408,408,408,0
|
|
20241024,182100,217325518,408,408,408,408,0
|
|
20241024,182000,217325518,408,408,408,408,0
|
|
20241024,181900,217325518,408,408,408,408,0
|
|
20241024,181800,217325518,408,408,408,408,0
|
|
20241024,181700,217325518,408,408,408,408,0
|
|
20241024,181600,217325518,408,408,408,408,0
|
|
20241024,181500,217325518,408,408,408,408,0
|
|
20241024,181400,217325518,408,408,408,408,0
|
|
20241024,181300,217325518,408,408,408,408,0
|
|
20241024,181200,217325518,408,408,408,408,0
|
|
20241024,181100,217325518,408,408,408,408,0
|
|
20241024,181000,217325518,408,408,408,408,0
|
|
20241024,180900,217325518,408,408,408,408,0
|
|
20241024,180800,217325518,408,408,408,408,0
|
|
20241024,180700,217325518,408,408,408,408,0
|
|
20241024,180600,217325518,408,408,408,408,0
|
|
20241024,180500,217325518,408,408,408,408,0
|
|
20241024,180400,217325518,408,408,408,408,0
|
|
20241024,180300,217325518,408,408,408,408,0
|
|
20241024,180200,217325518,408,408,408,408,0
|
|
20241024,180100,217325518,408,408,408,408,0
|
|
20241024,180000,217325518,408,408,408,408,0
|
|
20241024,175900,217325518,408,408,408,408,0
|
|
20241024,175800,217325518,408,408,408,408,0
|
|
20241024,175700,217325518,408,408,408,408,7413
|
|
20241024,175600,217325518,408,408,408,408,0
|
|
20241024,175500,217325518,408,408,408,408,0
|
|
20241024,175400,217325518,408,408,408,408,0
|
|
20241024,175300,217325518,408,408,408,408,0
|
|
20241024,175200,217325518,408,408,408,408,0
|
|
20241024,175100,217325518,408,408,408,408,0
|
|
20241024,175000,217325518,408,408,408,408,0
|
|
20241024,174900,217325518,408,408,408,408,0
|
|
20241024,174800,217325518,408,408,408,408,0
|
|
20241024,174700,217325518,408,408,408,408,0
|
|
20241024,174600,217325518,408,408,408,408,0
|
|
20241024,174500,217325518,408,408,408,408,0
|
|
20241024,174400,217325518,408,408,408,408,0
|
|
20241024,174300,217325518,408,408,408,408,0
|
|
20241024,174200,217325518,408,408,408,408,0
|
|
20241024,174100,217325518,408,408,408,408,0
|
|
20241024,174000,217325518,408,408,408,408,0
|
|
20241024,173900,217325518,408,408,408,408,0
|
|
20241024,173800,217325518,408,408,408,408,0
|
|
20241024,173700,217325518,408,408,408,408,0
|
|
20241024,173600,217325518,408,408,408,408,0
|
|
20241024,173500,217325518,408,408,408,408,0
|
|
20241024,173400,217325518,408,408,408,408,0
|
|
20241024,173300,217325518,408,408,408,408,0
|
|
20241024,173200,217325518,408,408,408,408,0
|
|
20241024,173100,217325518,408,408,408,408,0
|
|
20241024,173000,217325518,408,408,408,408,0
|
|
20241024,172900,217325518,408,408,408,408,0
|
|
20241024,172800,217325518,408,408,408,408,0
|
|
20241024,172700,217325518,408,408,408,408,7413
|
|
20241024,172600,217325518,408,408,408,408,0
|
|
20241024,172500,217325518,408,408,408,408,0
|
|
20241024,172400,217325518,408,408,408,408,0
|
|
20241024,172300,217325518,408,408,408,408,0
|
|
20241024,172200,217325518,408,408,408,408,0
|
|
20241024,172100,217325518,408,408,408,408,0
|
|
20241024,172000,217325518,408,408,408,408,0
|
|
20241024,171900,217325518,408,408,408,408,0
|
|
20241024,171800,217325518,408,408,408,408,0
|
|
20241024,171700,217325518,408,408,408,408,0
|
|
20241024,171600,217325518,408,408,408,408,0
|
|
20241024,171500,217325518,408,408,408,408,0
|
|
20241024,171400,217325518,408,408,408,408,0
|
|
20241024,171300,217325518,408,408,408,408,0
|
|
20241024,171200,217325518,408,408,408,408,0
|
|
20241024,171100,217325518,408,408,408,408,0
|
|
20241024,171000,217325518,408,408,408,408,0
|
|
20241024,170900,217325518,408,408,408,408,0
|
|
20241024,170800,217325518,408,408,408,408,0
|
|
20241024,170700,217325518,408,408,408,408,0
|
|
20241024,170600,217325518,408,408,408,408,0
|
|
20241024,170500,217325518,408,408,408,408,0
|
|
20241024,170400,217325518,408,408,408,408,0
|
|
20241024,170300,217325518,408,408,408,408,0
|
|
20241024,170200,217325518,408,408,408,408,0
|
|
20241024,170100,217325518,408,408,408,408,0
|
|
20241024,170000,217325518,408,408,408,408,0
|
|
20241024,165900,217325518,408,408,408,408,0
|
|
20241024,165800,217325518,408,408,408,408,0
|
|
20241024,165700,217325518,408,408,408,408,7413
|
|
20241024,165600,217325518,408,408,408,408,0
|
|
20241024,165500,217325518,408,408,408,408,0
|
|
20241024,165400,217325518,408,408,408,408,0
|
|
20241024,165300,217325518,408,408,408,408,0
|
|
20241024,165200,217325518,408,408,408,408,0
|
|
20241024,165100,217325518,408,408,408,408,0
|
|
20241024,165000,217325518,408,408,408,408,0
|
|
20241024,164900,217325518,408,408,408,408,0
|
|
20241024,164800,217325518,408,408,408,408,0
|
|
20241024,164700,217325518,408,408,408,408,0
|
|
20241024,164600,217325518,408,408,408,408,0
|
|
20241024,164500,217325518,408,408,408,408,0
|
|
20241024,164400,217325518,408,408,408,408,0
|
|
20241024,164300,217325518,408,408,408,408,0
|
|
20241024,164200,217325518,408,408,408,408,0
|
|
20241024,164100,217325518,408,408,408,408,0
|
|
20241024,164000,217325518,408,408,408,408,0
|
|
20241024,163900,217325518,408,408,408,408,0
|
|
20241024,163800,217325518,408,408,408,408,0
|
|
20241024,163700,217325518,408,408,408,408,0
|
|
20241024,163600,217325518,408,408,408,408,0
|
|
20241024,163500,217325518,408,408,408,408,0
|
|
20241024,163400,217325518,408,408,408,408,0
|
|
20241024,163300,217325518,408,408,408,408,0
|
|
20241024,163200,217325518,408,408,408,408,0
|
|
20241024,163100,217325518,408,408,408,408,0
|
|
20241024,163000,217325518,408,408,408,408,0
|
|
20241024,162900,217325518,408,408,408,408,0
|
|
20241024,162800,217325518,408,408,408,408,0
|
|
20241024,162700,217325518,408,408,408,408,7413
|
|
20241024,162600,217325518,408,408,408,408,0
|
|
20241024,162500,217325518,408,408,408,408,0
|
|
20241024,162400,217325518,408,408,408,408,0
|
|
20241024,162300,217325518,408,408,408,408,0
|
|
20241024,162200,217325518,408,408,408,408,0
|
|
20241024,162100,217325518,408,408,408,408,0
|
|
20241024,162000,217325518,408,408,408,408,0
|
|
20241024,161900,217325518,408,408,408,408,0
|
|
20241024,161800,217325518,408,408,408,408,0
|
|
20241024,161700,217325518,408,408,408,408,0
|
|
20241024,161600,217325518,408,408,408,408,0
|
|
20241024,161500,217325518,408,408,408,408,0
|
|
20241024,161400,217325518,408,408,408,408,0
|
|
20241024,161300,217325518,408,408,408,408,0
|
|
20241024,161200,217325518,408,408,408,408,0
|
|
20241024,161100,217325518,408,408,408,408,0
|
|
20241024,161000,217325518,408,408,408,408,0
|
|
20241024,160900,217325518,408,408,408,408,0
|
|
20241024,160800,217325518,408,408,408,408,0
|
|
20241024,160700,217325518,408,408,408,408,0
|
|
20241024,160600,217325518,408,408,408,408,0
|
|
20241024,160500,217325518,408,408,408,408,0
|
|
20241024,160400,217325518,408,408,408,408,0
|
|
20241024,160300,217325518,408,408,408,408,0
|
|
20241024,160200,217325518,408,408,408,408,0
|
|
20241024,160100,217325518,408,408,408,408,0
|
|
20241024,160000,217325518,408,408,408,408,0
|
|
20241024,155900,217325518,408,408,408,408,0
|
|
20241024,155800,217325518,408,408,408,408,0
|
|
20241024,155700,217325518,408,408,408,408,7413
|
|
20241024,155600,217325518,408,408,408,408,0
|
|
20241024,155500,217325518,408,408,408,408,0
|
|
20241024,155400,217325518,408,408,408,408,0
|
|
20241024,155300,217325518,408,408,408,408,0
|
|
20241024,155200,217325518,408,408,408,408,0
|
|
20241024,155100,217325518,408,408,408,408,0
|
|
20241024,155000,217325518,408,408,408,408,0
|
|
20241024,154900,217325518,408,408,408,408,0
|
|
20241024,154800,217325518,408,408,408,408,0
|
|
20241024,154700,217325518,408,408,408,408,0
|
|
20241024,154600,217325518,408,408,408,408,0
|
|
20241024,154500,217325518,408,408,408,408,0
|
|
20241024,154400,217325518,408,408,408,408,0
|
|
20241024,154300,217325518,408,408,408,408,0
|
|
20241024,154200,217325518,408,408,408,408,0
|
|
20241024,154100,217325518,408,408,408,408,0
|
|
20241024,154000,217325518,408,408,408,408,0
|
|
20241024,153900,217325518,408,408,408,408,0
|
|
20241024,153800,217325518,408,408,408,408,0
|
|
20241024,153700,217325518,408,408,408,408,0
|
|
20241024,153600,217325518,408,408,408,408,0
|
|
20241024,153500,217325518,408,408,408,408,0
|
|
20241024,153400,217325518,408,408,408,408,0
|
|
20241024,153300,217325518,408,408,408,408,0
|
|
20241024,153200,217325518,408,408,408,408,0
|
|
20241024,153100,217325518,408,408,408,408,0
|
|
20241024,153000,217325518,408,408,408,408,7413
|
|
20241024,152900,214301014,409,409,409,409,0
|
|
20241024,152800,214301014,409,409,409,409,0
|
|
20241024,152700,214301014,409,409,409,409,0
|
|
20241024,152600,214301014,409,409,409,409,0
|
|
20241024,152500,214301014,409,409,409,409,0
|
|
20241024,152400,214301014,409,409,409,409,0
|
|
20241024,152300,214301014,409,409,409,409,0
|
|
20241024,152200,214301014,409,409,409,409,0
|
|
20241024,152100,214301014,409,409,409,409,0
|
|
20241024,152000,214301014,409,409,409,409,0
|
|
20241024,151900,214301014,409,410,410,409,7001
|
|
20241024,151800,211437086,410,410,410,410,4511
|
|
20241024,151700,209587576,411,411,411,411,2330
|
|
20241024,151600,208629946,411,411,411,411,0
|
|
20241024,151500,208629946,411,411,411,411,7264
|
|
20241024,151400,205644442,410,410,410,410,1
|
|
20241024,151300,205644032,410,411,411,410,6145
|
|
20241024,151200,203122842,411,411,411,411,10
|
|
20241024,151100,203118732,411,411,411,411,35
|
|
20241024,151000,203104347,411,411,411,411,2373
|
|
20241024,150900,202129044,414,411,414,411,502
|
|
20241024,150800,201922719,414,414,414,414,0
|
|
20241024,150700,201922719,414,414,414,414,31
|
|
20241024,150600,201909885,413,411,413,411,2967
|
|
20241024,150500,200684928,411,413,413,411,2678
|
|
20241024,150400,199579328,417,417,417,417,0
|
|
20241024,150300,199579328,417,417,417,417,0
|
|
20241024,150200,199579328,417,417,417,417,0
|
|
20241024,150100,199579328,417,413,417,413,111
|
|
20241024,150000,199533481,411,414,414,411,16
|
|
20241024,145900,199526893,410,410,410,410,0
|
|
20241024,145800,199526893,410,416,416,410,100001
|
|
20241024,145700,158460969,414,414,414,414,2
|
|
20241024,145600,158460141,414,414,414,414,0
|
|
20241024,145500,158460141,414,414,414,414,5000
|
|
20241024,145400,156390141,416,416,416,416,0
|
|
20241024,145300,156390141,416,416,416,416,0
|
|
20241024,145200,156390141,416,416,416,416,0
|
|
20241024,145100,156390141,416,416,416,416,216
|
|
20241024,145000,156300285,415,415,415,415,0
|
|
20241024,144900,156300285,415,415,415,415,100
|
|
20241024,144800,156258785,414,414,414,414,334
|
|
20241024,144700,156120509,414,414,414,414,0
|
|
20241024,144600,156120509,414,414,414,414,0
|
|
20241024,144500,156120509,414,414,414,414,0
|
|
20241024,144400,156120509,414,415,415,414,5535
|
|
20241024,144300,153828484,416,416,416,416,0
|
|
20241024,144200,153828484,416,416,416,416,4485
|
|
20241024,144100,151962724,416,416,416,416,0
|
|
20241024,144000,151962724,416,416,416,416,10
|
|
20241024,143900,151958564,416,416,416,416,140
|
|
20241024,143800,151900324,416,416,416,416,0
|
|
20241024,143700,151900324,416,416,416,416,0
|
|
20241024,143600,151900324,416,416,416,415,5939
|
|
20241024,143500,149430274,416,416,416,416,1
|
|
20241024,143400,149429858,416,416,416,416,15
|
|
20241024,143300,149423618,416,416,416,416,0
|
|
20241024,143200,149423618,416,416,416,416,0
|
|
20241024,143100,149423618,416,416,416,416,10
|
|
20241024,143000,149419458,416,416,416,416,1
|
|
20241024,142900,149419042,415,415,415,415,0
|
|
20241024,142800,149419042,415,415,415,415,25
|
|
20241024,142700,149408667,418,418,418,418,0
|
|
20241024,142600,149408667,418,418,418,418,3
|
|
20241024,142500,149407413,418,418,418,418,0
|
|
20241024,142400,149407413,418,418,418,418,1
|
|
20241024,142300,149406995,418,418,418,418,0
|
|
20241024,142200,149406995,418,418,418,418,0
|
|
20241024,142100,149406995,418,418,418,418,0
|
|
20241024,142000,149406995,418,418,418,418,0
|
|
20241024,141900,149406995,418,418,418,418,0
|
|
20241024,141800,149406995,418,418,418,418,2
|
|
20241024,141700,149406159,418,418,418,418,0
|
|
20241024,141600,149406159,418,418,418,418,8
|
|
20241024,141500,149402815,417,417,417,417,0
|
|
20241024,141400,149402815,417,417,417,417,357
|
|
20241024,141300,149253946,417,417,417,417,0
|
|
20241024,141200,149253946,417,417,417,417,2
|
|
20241024,141100,149253112,417,417,417,417,0
|
|
20241024,141000,149253112,417,415,417,415,102
|
|
20241024,140900,149210780,415,415,415,415,422
|
|
20241024,140800,149035650,416,416,416,416,0
|
|
20241024,140700,149035650,416,416,416,416,0
|
|
20241024,140600,149035650,416,416,416,416,500
|
|
20241024,140500,148827650,415,415,415,415,0
|
|
20241024,140400,148827650,415,415,415,415,0
|
|
20241024,140300,148827650,415,415,415,415,0
|
|
20241024,140200,148827650,415,415,415,415,10
|
|
20241024,140100,148823500,416,416,416,416,1
|
|
20241024,140000,148823084,417,417,417,417,0
|
|
20241024,135900,148823084,417,415,417,414,2062
|
|
20241024,135800,147967413,417,417,417,417,0
|
|
20241024,135700,147967413,417,417,417,417,1
|
|
20241024,135600,147966996,415,415,415,415,0
|
|
20241024,135500,147966996,415,415,415,415,0
|
|
20241024,135400,147966996,415,415,415,415,1
|
|
20241024,135300,147966581,417,417,417,417,0
|
|
20241024,135200,147966581,417,417,417,417,0
|
|
20241024,135100,147966581,417,417,417,417,0
|
|
20241024,135000,147966581,417,417,417,417,0
|
|
20241024,134900,147966581,417,417,417,417,0
|
|
20241024,134800,147966581,417,417,417,417,0
|
|
20241024,134700,147966581,417,416,417,416,5
|
|
20241024,134600,147964499,416,416,416,416,5
|
|
20241024,134500,147962419,417,417,417,417,0
|
|
20241024,134400,147962419,417,417,417,417,0
|
|
20241024,134300,147962419,417,417,417,417,0
|
|
20241024,134200,147962419,417,417,417,417,0
|
|
20241024,134100,147962419,417,417,417,417,0
|
|
20241024,134000,147962419,417,417,417,417,0
|
|
20241024,133900,147962419,417,417,417,417,20
|
|
20241024,133800,147954079,417,417,417,417,0
|
|
20241024,133700,147954079,417,417,417,417,0
|
|
20241024,133600,147954079,417,417,417,417,0
|
|
20241024,133500,147954079,417,417,417,417,0
|
|
20241024,133400,147954079,417,417,417,417,4
|
|
20241024,133300,147952411,417,417,417,417,26
|
|
20241024,133200,147941569,417,417,417,417,0
|
|
20241024,133100,147941569,417,417,417,417,124
|
|
20241024,133000,147889861,417,417,417,417,241
|
|
20241024,132900,147789364,414,414,414,414,0
|
|
20241024,132800,147789364,414,414,414,414,0
|
|
20241024,132700,147789364,414,414,414,414,0
|
|
20241024,132600,147789364,414,414,414,414,0
|
|
20241024,132500,147789364,414,414,414,414,0
|
|
20241024,132400,147789364,414,414,414,414,0
|
|
20241024,132300,147789364,414,414,414,414,0
|
|
20241024,132200,147789364,414,414,414,414,1
|
|
20241024,132100,147788950,414,417,417,414,6
|
|
20241024,132000,147786463,414,414,414,414,0
|
|
20241024,131900,147786463,414,414,414,414,500
|
|
20241024,131800,147579463,414,414,414,414,0
|
|
20241024,131700,147579463,414,414,414,414,0
|
|
20241024,131600,147579463,414,414,414,414,0
|
|
20241024,131500,147579463,414,414,414,414,2705
|
|
20241024,131400,146459593,417,417,417,417,0
|
|
20241024,131300,146459593,417,414,417,414,204
|
|
20241024,131200,146374825,414,414,414,414,0
|
|
20241024,131100,146374825,414,414,414,414,0
|
|
20241024,131000,146374825,414,415,415,414,200
|
|
20241024,130900,146292023,414,414,414,414,1
|
|
20241024,130800,146291609,414,414,414,414,1
|
|
20241024,130700,146291195,414,414,414,414,0
|
|
20241024,130600,146291195,414,414,414,414,0
|
|
20241024,130500,146291195,414,414,414,414,0
|
|
20241024,130400,146291195,414,414,414,414,5
|
|
20241024,130300,146289125,414,414,414,414,30
|
|
20241024,130200,146276705,414,414,414,414,0
|
|
20241024,130100,146276705,414,414,414,414,100
|
|
20241024,130000,146235305,414,414,414,414,0
|
|
20241024,125900,146235305,414,414,414,414,0
|
|
20241024,125800,146235305,414,414,414,414,0
|
|
20241024,125700,146235305,414,414,414,414,0
|
|
20241024,125600,146235305,414,414,414,414,0
|
|
20241024,125500,146235305,414,414,414,414,800
|
|
20241024,125400,145904105,414,414,414,414,0
|
|
20241024,125300,145904105,414,413,414,413,650
|
|
20241024,125200,145635006,413,415,415,413,9307
|
|
20241024,125100,141774122,416,416,416,416,1438
|
|
20241024,125000,141175914,417,417,417,417,0
|
|
20241024,124900,141175914,417,417,417,417,0
|
|
20241024,124800,141175914,417,417,417,417,0
|
|
20241024,124700,141175914,417,417,417,417,17
|
|
20241024,124600,141168825,417,417,417,417,0
|
|
20241024,124500,141168825,417,417,417,417,0
|
|
20241024,124400,141168825,417,417,417,417,0
|
|
20241024,124300,141168825,417,417,417,417,0
|
|
20241024,124200,141168825,417,417,417,417,17
|
|
20241024,124100,141161736,417,417,417,417,1687
|
|
20241024,124000,140458257,417,417,417,417,6
|
|
20241024,123900,140455755,418,418,418,418,0
|
|
20241024,123800,140455755,418,418,418,418,0
|
|
20241024,123700,140455755,418,418,418,418,0
|
|
20241024,123600,140455755,418,418,418,418,3746
|
|
20241024,123500,138889927,418,418,418,418,0
|
|
20241024,123400,138889927,418,419,419,418,1123
|
|
20241024,123300,138420512,419,419,419,419,162
|
|
20241024,123200,138352634,418,418,418,418,115
|
|
20241024,123100,138304564,419,419,419,419,0
|
|
20241024,123000,138304564,419,420,420,419,124
|
|
20241024,122900,138252558,420,420,420,420,8
|
|
20241024,122800,138249198,420,421,421,420,14911
|
|
20241024,122700,131972371,421,421,421,421,1066
|
|
20241024,122600,131523585,421,421,421,421,0
|
|
20241024,122500,131523585,421,421,421,421,0
|
|
20241024,122400,131523585,421,420,421,420,252
|
|
20241024,122300,131417680,419,419,419,419,100
|
|
20241024,122200,131375780,420,420,420,420,50
|
|
20241024,122100,131354780,419,419,419,419,4755
|
|
20241024,122000,129362435,418,419,419,418,1297
|
|
20241024,121900,128820187,418,418,418,418,0
|
|
20241024,121800,128820187,418,418,418,418,0
|
|
20241024,121700,128820187,418,418,418,418,1485
|
|
20241024,121600,128199457,418,418,418,418,500
|
|
20241024,121500,127990457,416,416,416,416,162
|
|
20241024,121400,127923065,415,415,415,415,0
|
|
20241024,121300,127923065,415,415,415,415,700
|
|
20241024,121200,127632565,415,415,415,415,0
|
|
20241024,121100,127632565,415,415,415,415,400
|
|
20241024,121000,127466565,417,417,417,417,0
|
|
20241024,120900,127466565,417,417,417,417,513
|
|
20241024,120800,127252644,415,415,415,415,3
|
|
20241024,120700,127251399,416,416,416,416,3
|
|
20241024,120600,127250151,418,415,418,415,11
|
|
20241024,120500,127245583,415,415,415,415,0
|
|
20241024,120400,127245583,415,415,415,415,185
|
|
20241024,120300,127168808,415,415,415,415,1199
|
|
20241024,120200,126671223,415,415,415,415,0
|
|
20241024,120100,126671223,415,415,415,415,185
|
|
20241024,120000,126594448,414,414,414,414,300
|
|
20241024,115900,126470248,418,415,418,415,5013
|
|
20241024,115800,124388383,415,415,415,415,0
|
|
20241024,115700,124388383,415,415,415,415,0
|
|
20241024,115600,124388383,415,415,415,415,1
|
|
20241024,115500,124387968,413,413,413,413,0
|
|
20241024,115400,124387968,413,413,413,413,0
|
|
20241024,115300,124387968,413,413,413,413,0
|
|
20241024,115200,124387968,413,413,413,413,0
|
|
20241024,115100,124387968,413,413,413,413,0
|
|
20241024,115000,124387968,413,413,413,413,0
|
|
20241024,114900,124387968,413,413,413,413,0
|
|
20241024,114800,124387968,413,413,413,413,0
|
|
20241024,114700,124387968,413,413,413,413,250
|
|
20241024,114600,124284718,415,415,415,415,0
|
|
20241024,114500,124284718,415,415,415,415,0
|
|
20241024,114400,124284718,415,415,415,415,0
|
|
20241024,114300,124284718,415,415,415,415,2409
|
|
20241024,114200,123284983,415,415,415,415,0
|
|
20241024,114100,123284983,415,415,415,415,3
|
|
20241024,114000,123283738,412,412,412,412,1106
|
|
20241024,113900,122828066,412,412,412,412,3
|
|
20241024,113800,122826830,415,415,415,415,490
|
|
20241024,113700,122623480,415,414,415,412,367
|
|
20241024,113600,122471543,412,412,412,412,0
|
|
20241024,113500,122471543,412,412,412,412,0
|
|
20241024,113400,122471543,412,412,412,412,0
|
|
20241024,113300,122471543,412,412,412,412,0
|
|
20241024,113200,122471543,412,412,412,412,0
|
|
20241024,113100,122471543,412,412,412,412,0
|
|
20241024,113000,122471543,412,412,412,412,0
|
|
20241024,112900,122471543,412,412,412,412,650
|
|
20241024,112800,122203743,412,412,412,412,1195
|
|
20241024,112700,121711403,411,412,412,411,7729
|
|
20241024,112600,118534484,411,411,411,411,0
|
|
20241024,112500,118534484,411,411,411,411,16
|
|
20241024,112400,118527908,411,411,411,411,0
|
|
20241024,112300,118527908,411,411,411,411,0
|
|
20241024,112200,118527908,411,411,411,411,0
|
|
20241024,112100,118527908,411,411,411,411,200
|
|
20241024,112000,118445708,415,415,415,415,0
|
|
20241024,111900,118445708,415,415,415,415,0
|
|
20241024,111800,118445708,415,415,415,415,0
|
|
20241024,111700,118445708,415,415,415,415,50
|
|
20241024,111600,118424958,411,411,411,411,0
|
|
20241024,111500,118424958,411,413,413,411,4300
|
|
20241024,111400,116652741,413,413,413,413,0
|
|
20241024,111300,116652741,413,413,413,413,0
|
|
20241024,111200,116652741,413,413,413,413,0
|
|
20241024,111100,116652741,413,413,413,413,0
|
|
20241024,111000,116652741,413,413,413,413,0
|
|
20241024,110900,116652741,413,413,413,413,2000
|
|
20241024,110800,115826741,412,412,412,412,12
|
|
20241024,110700,115821797,412,412,412,412,0
|
|
20241024,110600,115821797,412,412,412,412,0
|
|
20241024,110500,115821797,412,412,412,412,1
|
|
20241024,110400,115821385,412,412,412,412,0
|
|
20241024,110300,115821385,412,412,412,412,50
|
|
20241024,110200,115800785,412,412,412,412,2853
|
|
20241024,110100,114625349,412,412,412,412,0
|
|
20241024,110000,114625349,412,412,412,412,0
|
|
20241024,105900,114625349,412,413,413,411,12237
|
|
20241024,105800,109580305,413,413,413,413,101
|
|
20241024,105700,109538592,414,414,414,414,4998
|
|
20241024,105600,107469420,414,414,414,414,0
|
|
20241024,105500,107469420,414,414,414,414,2
|
|
20241024,105400,107468592,414,414,414,414,0
|
|
20241024,105300,107468592,414,414,414,414,0
|
|
20241024,105200,107468592,414,414,414,414,5586
|
|
20241024,105100,105155988,414,414,414,414,0
|
|
20241024,105000,105155988,414,414,414,414,41
|
|
20241024,104900,105139014,413,413,413,413,0
|
|
20241024,104800,105139014,413,413,413,413,100
|
|
20241024,104700,105097714,413,414,414,413,2472
|
|
20241024,104600,104076773,415,415,415,415,0
|
|
20241024,104500,104076773,415,415,415,415,64
|
|
20241024,104400,104050213,415,415,415,415,0
|
|
20241024,104300,104050213,415,415,415,415,100
|
|
20241024,104200,104008713,415,415,415,415,1568
|
|
20241024,104100,103357993,413,413,413,413,808
|
|
20241024,104000,103024289,413,413,413,413,24
|
|
20241024,103900,103014377,413,413,413,413,2236
|
|
20241024,103800,102090909,412,412,412,412,0
|
|
20241024,103700,102090909,412,413,413,412,43
|
|
20241024,103600,102073163,413,413,413,413,0
|
|
20241024,103500,102073163,413,413,413,413,0
|
|
20241024,103400,102073163,413,413,413,413,60
|
|
20241024,103300,102048383,413,413,413,413,0
|
|
20241024,103200,102048383,413,413,413,413,0
|
|
20241024,103100,102048383,413,413,413,413,0
|
|
20241024,103000,102048383,413,413,413,413,5
|
|
20241024,102900,102046318,411,411,411,411,0
|
|
20241024,102800,102046318,411,411,411,411,818
|
|
20241024,102700,101710120,411,411,411,411,5326
|
|
20241024,102600,99521134,411,411,411,411,1661
|
|
20241024,102500,98838463,412,412,412,412,0
|
|
20241024,102400,98838463,412,411,412,410,11379
|
|
20241024,102300,94161096,410,410,410,410,0
|
|
20241024,102200,94161096,410,410,410,410,2463
|
|
20241024,102100,93151266,410,411,411,410,9451
|
|
20241024,102000,89276349,414,414,414,414,0
|
|
20241024,101900,89276349,414,412,414,410,11086
|
|
20241024,101800,84714883,413,414,414,413,5832
|
|
20241024,101700,82305767,414,414,414,414,12
|
|
20241024,101600,82300799,414,414,414,414,682
|
|
20241024,101500,82018451,414,414,414,414,0
|
|
20241024,101400,82018451,414,414,414,414,500
|
|
20241024,101300,81811451,414,414,414,413,4531
|
|
20241024,101200,79940141,413,413,413,413,0
|
|
20241024,101100,79940141,413,413,413,413,550
|
|
20241024,101000,79712991,413,413,413,413,0
|
|
20241024,100900,79712991,413,414,414,413,2992
|
|
20241024,100800,78475069,417,417,417,417,23
|
|
20241024,100700,78465478,417,417,417,417,178
|
|
20241024,100600,78391252,414,414,414,414,800
|
|
20241024,100500,78060052,413,413,413,413,0
|
|
20241024,100400,78060052,413,416,416,413,11000
|
|
20241024,100300,73500833,419,419,419,419,0
|
|
20241024,100200,73500833,419,419,419,419,0
|
|
20241024,100100,73500833,419,419,419,419,0
|
|
20241024,100000,73500833,419,414,419,413,3832
|
|
20241024,095900,71905811,419,419,419,419,2
|
|
20241024,095800,71904973,419,418,419,418,10000
|
|
20241024,095700,67716073,418,418,418,418,10000
|
|
20241024,095600,63536073,414,414,414,414,12167
|
|
20241024,095500,58498935,414,414,414,414,0
|
|
20241024,095400,58498935,414,414,414,414,440
|
|
20241024,095300,58316775,414,415,415,414,800
|
|
20241024,095200,57985561,416,416,416,416,0
|
|
20241024,095100,57985561,416,416,416,416,0
|
|
20241024,095000,57985561,416,416,416,416,63
|
|
20241024,094900,57959353,415,415,415,415,21
|
|
20241024,094800,57950638,415,415,415,415,40
|
|
20241024,094700,57934038,414,415,415,414,618
|
|
20241024,094600,57678185,415,415,415,414,4663
|
|
20241024,094500,55743116,415,415,415,415,1523
|
|
20241024,094400,55111071,415,415,415,415,148
|
|
20241024,094300,55049651,418,416,418,416,302
|
|
20241024,094200,54924015,418,418,418,418,9
|
|
20241024,094100,54920253,418,418,418,418,2430
|
|
20241024,094000,53904513,414,414,414,414,8308
|
|
20241024,093900,50465001,414,416,416,414,12255
|
|
20241024,093800,45381471,418,418,418,418,3004
|
|
20241024,093700,44125799,418,418,418,418,1
|
|
20241024,093600,44125381,418,418,418,418,0
|
|
20241024,093500,44125381,418,418,418,418,0
|
|
20241024,093400,44125381,418,418,418,418,0
|
|
20241024,093300,44125381,418,418,418,418,207
|
|
20241024,093200,44038855,420,420,420,420,1
|
|
20241024,093100,44038435,420,420,420,420,1668
|
|
20241024,093000,43337875,421,420,421,420,1532
|
|
20241024,092900,42694385,420,416,420,416,526
|
|
20241024,092800,42474479,415,416,416,415,3603
|
|
20241024,092700,40975644,418,419,419,418,2379
|
|
20241024,092600,39981102,419,419,419,419,0
|
|
20241024,092500,39981102,419,419,419,419,267
|
|
20241024,092400,39869229,419,418,419,418,1198
|
|
20241024,092300,39368130,419,419,419,419,25
|
|
20241024,092200,39357655,419,418,420,418,5
|
|
20241024,092100,39355561,416,416,416,416,0
|
|
20241024,092000,39355561,416,416,416,416,791
|
|
20241024,091900,39026505,416,416,416,416,3300
|
|
20241024,091800,37653705,416,416,416,416,3354
|
|
20241024,091700,36258441,416,417,417,416,500
|
|
20241024,091600,36050339,417,417,417,417,0
|
|
20241024,091500,36050339,417,417,417,417,502
|
|
20241024,091400,35841005,421,417,421,416,2959
|
|
20241024,091300,34610010,416,416,416,416,3000
|
|
20241024,091200,33362010,416,419,419,416,954
|
|
20241024,091100,32964644,423,423,423,423,0
|
|
20241024,091000,32964644,423,423,423,423,0
|
|
20241024,090900,32964644,423,415,423,415,44776
|
|
20241024,090800,14291854,412,412,412,411,3764
|
|
20241024,090700,12743874,411,418,418,411,13127
|
|
20241024,090600,7289695,417,420,420,417,4373
|
|
20241024,090500,5454634,421,422,422,421,8788
|
|
20241024,090400,1754024,423,424,424,423,2
|
|
20241024,090300,1753177,425,425,425,425,0
|
|
20241024,090200,1753177,425,425,425,425,70
|
|
20241024,090100,1723427,421,424,425,420,2563
|
|
20241024,090000,645997,418,425,425,417,1528
|