595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185200,131014844,426,426,426,426,5810
|
|
20241018,185100,131014844,426,426,426,426,0
|
|
20241018,185000,131014844,426,426,426,426,0
|
|
20241018,184900,131014844,426,426,426,426,0
|
|
20241018,184800,131014844,426,426,426,426,0
|
|
20241018,184700,131014844,426,426,426,426,0
|
|
20241018,184600,131014844,426,426,426,426,0
|
|
20241018,184500,131014844,426,426,426,426,0
|
|
20241018,184400,131014844,426,426,426,426,0
|
|
20241018,184300,131014844,426,426,426,426,0
|
|
20241018,184200,131014844,426,426,426,426,0
|
|
20241018,184100,131014844,426,426,426,426,0
|
|
20241018,184000,131014844,426,426,426,426,0
|
|
20241018,183900,131014844,426,426,426,426,0
|
|
20241018,183800,131014844,426,426,426,426,0
|
|
20241018,183700,131014844,426,426,426,426,0
|
|
20241018,183600,131014844,426,426,426,426,0
|
|
20241018,183500,131014844,426,426,426,426,0
|
|
20241018,183400,131014844,426,426,426,426,0
|
|
20241018,183300,131014844,426,426,426,426,0
|
|
20241018,183200,131014844,426,426,426,426,0
|
|
20241018,183100,131014844,426,426,426,426,0
|
|
20241018,183000,131014844,426,426,426,426,0
|
|
20241018,182900,131014844,426,426,426,426,0
|
|
20241018,182800,131014844,426,426,426,426,0
|
|
20241018,182700,131014844,426,426,426,426,0
|
|
20241018,182600,131014844,426,426,426,426,0
|
|
20241018,182500,131014844,426,426,426,426,0
|
|
20241018,182400,131014844,426,426,426,426,0
|
|
20241018,182300,131014844,426,426,426,426,0
|
|
20241018,182200,131014844,426,426,426,426,5810
|
|
20241018,182100,131014844,426,426,426,426,0
|
|
20241018,182000,131014844,426,426,426,426,0
|
|
20241018,181900,131014844,426,426,426,426,0
|
|
20241018,181800,131014844,426,426,426,426,0
|
|
20241018,181700,131014844,426,426,426,426,0
|
|
20241018,181600,131014844,426,426,426,426,0
|
|
20241018,181500,131014844,426,426,426,426,0
|
|
20241018,181400,131014844,426,426,426,426,0
|
|
20241018,181300,131014844,426,426,426,426,0
|
|
20241018,181200,131014844,426,426,426,426,0
|
|
20241018,181100,131014844,426,426,426,426,0
|
|
20241018,181000,131014844,426,426,426,426,0
|
|
20241018,180900,131014844,426,426,426,426,0
|
|
20241018,180800,131014844,426,426,426,426,0
|
|
20241018,180700,131014844,426,426,426,426,0
|
|
20241018,180600,131014844,426,426,426,426,0
|
|
20241018,180500,131014844,426,426,426,426,0
|
|
20241018,180400,131014844,426,426,426,426,0
|
|
20241018,180300,131014844,426,426,426,426,0
|
|
20241018,180200,131014844,426,426,426,426,0
|
|
20241018,180100,131014844,426,426,426,426,0
|
|
20241018,180000,131014844,426,426,426,426,0
|
|
20241018,175900,131014844,426,426,426,426,0
|
|
20241018,175800,131014844,426,426,426,426,0
|
|
20241018,175700,131014844,426,426,426,426,0
|
|
20241018,175600,131014844,426,426,426,426,0
|
|
20241018,175500,131014844,426,426,426,426,0
|
|
20241018,175400,131014844,426,426,426,426,0
|
|
20241018,175300,131014844,426,426,426,426,0
|
|
20241018,175200,131014844,426,426,426,426,5810
|
|
20241018,175100,131014844,426,426,426,426,0
|
|
20241018,175000,131014844,426,426,426,426,0
|
|
20241018,174900,131014844,426,426,426,426,0
|
|
20241018,174800,131014844,426,426,426,426,0
|
|
20241018,174700,131014844,426,426,426,426,0
|
|
20241018,174600,131014844,426,426,426,426,0
|
|
20241018,174500,131014844,426,426,426,426,0
|
|
20241018,174400,131014844,426,426,426,426,0
|
|
20241018,174300,131014844,426,426,426,426,0
|
|
20241018,174200,131014844,426,426,426,426,0
|
|
20241018,174100,131014844,426,426,426,426,0
|
|
20241018,174000,131014844,426,426,426,426,0
|
|
20241018,173900,131014844,426,426,426,426,0
|
|
20241018,173800,131014844,426,426,426,426,0
|
|
20241018,173700,131014844,426,426,426,426,0
|
|
20241018,173600,131014844,426,426,426,426,0
|
|
20241018,173500,131014844,426,426,426,426,0
|
|
20241018,173400,131014844,426,426,426,426,0
|
|
20241018,173300,131014844,426,426,426,426,0
|
|
20241018,173200,131014844,426,426,426,426,0
|
|
20241018,173100,131014844,426,426,426,426,0
|
|
20241018,173000,131014844,426,426,426,426,0
|
|
20241018,172900,131014844,426,426,426,426,0
|
|
20241018,172800,131014844,426,426,426,426,0
|
|
20241018,172700,131014844,426,426,426,426,0
|
|
20241018,172600,131014844,426,426,426,426,0
|
|
20241018,172500,131014844,426,426,426,426,0
|
|
20241018,172400,131014844,426,426,426,426,0
|
|
20241018,172300,131014844,426,426,426,426,0
|
|
20241018,172200,131014844,426,426,426,426,5810
|
|
20241018,172100,131014844,426,426,426,426,0
|
|
20241018,172000,131014844,426,426,426,426,0
|
|
20241018,171900,131014844,426,426,426,426,0
|
|
20241018,171800,131014844,426,426,426,426,0
|
|
20241018,171700,131014844,426,426,426,426,0
|
|
20241018,171600,131014844,426,426,426,426,0
|
|
20241018,171500,131014844,426,426,426,426,0
|
|
20241018,171400,131014844,426,426,426,426,0
|
|
20241018,171300,131014844,426,426,426,426,0
|
|
20241018,171200,131014844,426,426,426,426,0
|
|
20241018,171100,131014844,426,426,426,426,0
|
|
20241018,171000,131014844,426,426,426,426,0
|
|
20241018,170900,131014844,426,426,426,426,0
|
|
20241018,170800,131014844,426,426,426,426,0
|
|
20241018,170700,131014844,426,426,426,426,0
|
|
20241018,170600,131014844,426,426,426,426,0
|
|
20241018,170500,131014844,426,426,426,426,0
|
|
20241018,170400,131014844,426,426,426,426,0
|
|
20241018,170300,131014844,426,426,426,426,0
|
|
20241018,170200,131014844,426,426,426,426,0
|
|
20241018,170100,131014844,426,426,426,426,0
|
|
20241018,170000,131014844,426,426,426,426,0
|
|
20241018,165900,131014844,426,426,426,426,0
|
|
20241018,165800,131014844,426,426,426,426,0
|
|
20241018,165700,131014844,426,426,426,426,0
|
|
20241018,165600,131014844,426,426,426,426,0
|
|
20241018,165500,131014844,426,426,426,426,0
|
|
20241018,165400,131014844,426,426,426,426,0
|
|
20241018,165300,131014844,426,426,426,426,0
|
|
20241018,165200,131014844,426,426,426,426,5810
|
|
20241018,165100,131014844,426,426,426,426,0
|
|
20241018,165000,131014844,426,426,426,426,0
|
|
20241018,164900,131014844,426,426,426,426,0
|
|
20241018,164800,131014844,426,426,426,426,0
|
|
20241018,164700,131014844,426,426,426,426,0
|
|
20241018,164600,131014844,426,426,426,426,0
|
|
20241018,164500,131014844,426,426,426,426,0
|
|
20241018,164400,131014844,426,426,426,426,0
|
|
20241018,164300,131014844,426,426,426,426,0
|
|
20241018,164200,131014844,426,426,426,426,0
|
|
20241018,164100,131014844,426,426,426,426,0
|
|
20241018,164000,131014844,426,426,426,426,0
|
|
20241018,163900,131014844,426,426,426,426,0
|
|
20241018,163800,131014844,426,426,426,426,0
|
|
20241018,163700,131014844,426,426,426,426,0
|
|
20241018,163600,131014844,426,426,426,426,0
|
|
20241018,163500,131014844,426,426,426,426,0
|
|
20241018,163400,131014844,426,426,426,426,0
|
|
20241018,163300,131014844,426,426,426,426,0
|
|
20241018,163200,131014844,426,426,426,426,0
|
|
20241018,163100,131014844,426,426,426,426,0
|
|
20241018,163000,131014844,426,426,426,426,0
|
|
20241018,162900,131014844,426,426,426,426,0
|
|
20241018,162800,131014844,426,426,426,426,0
|
|
20241018,162700,131014844,426,426,426,426,0
|
|
20241018,162600,131014844,426,426,426,426,0
|
|
20241018,162500,131014844,426,426,426,426,0
|
|
20241018,162400,131014844,426,426,426,426,0
|
|
20241018,162300,131014844,426,426,426,426,0
|
|
20241018,162200,131014844,426,426,426,426,5810
|
|
20241018,162100,131014844,426,426,426,426,0
|
|
20241018,162000,131014844,426,426,426,426,0
|
|
20241018,161900,131014844,426,426,426,426,0
|
|
20241018,161800,131014844,426,426,426,426,0
|
|
20241018,161700,131014844,426,426,426,426,0
|
|
20241018,161600,131014844,426,426,426,426,0
|
|
20241018,161500,131014844,426,426,426,426,0
|
|
20241018,161400,131014844,426,426,426,426,0
|
|
20241018,161300,131014844,426,426,426,426,0
|
|
20241018,161200,131014844,426,426,426,426,0
|
|
20241018,161100,131014844,426,426,426,426,0
|
|
20241018,161000,131014844,426,426,426,426,0
|
|
20241018,160900,131014844,426,426,426,426,0
|
|
20241018,160800,131014844,426,426,426,426,0
|
|
20241018,160700,131014844,426,426,426,426,0
|
|
20241018,160600,131014844,426,426,426,426,0
|
|
20241018,160500,131014844,426,426,426,426,0
|
|
20241018,160400,131014844,426,426,426,426,0
|
|
20241018,160300,131014844,426,426,426,426,0
|
|
20241018,160200,131014844,426,426,426,426,0
|
|
20241018,160100,131014844,426,426,426,426,0
|
|
20241018,160000,131014844,426,426,426,426,0
|
|
20241018,155900,131014844,426,426,426,426,0
|
|
20241018,155800,131014844,426,426,426,426,0
|
|
20241018,155700,131014844,426,426,426,426,0
|
|
20241018,155600,131014844,426,426,426,426,0
|
|
20241018,155500,131014844,426,426,426,426,0
|
|
20241018,155400,131014844,426,426,426,426,0
|
|
20241018,155300,131014844,426,426,426,426,0
|
|
20241018,155200,131014844,426,426,426,426,5810
|
|
20241018,155100,131014844,426,426,426,426,0
|
|
20241018,155000,131014844,426,426,426,426,0
|
|
20241018,154900,131014844,426,426,426,426,0
|
|
20241018,154800,131014844,426,426,426,426,0
|
|
20241018,154700,131014844,426,426,426,426,0
|
|
20241018,154600,131014844,426,426,426,426,0
|
|
20241018,154500,131014844,426,426,426,426,0
|
|
20241018,154400,131014844,426,426,426,426,0
|
|
20241018,154300,131014844,426,426,426,426,0
|
|
20241018,154200,131014844,426,426,426,426,0
|
|
20241018,154100,131014844,426,426,426,426,0
|
|
20241018,154000,131014844,426,426,426,426,0
|
|
20241018,153900,131014844,426,426,426,426,0
|
|
20241018,153800,131014844,426,426,426,426,0
|
|
20241018,153700,131014844,426,426,426,426,0
|
|
20241018,153600,131014844,426,426,426,426,0
|
|
20241018,153500,131014844,426,426,426,426,0
|
|
20241018,153400,131014844,426,426,426,426,0
|
|
20241018,153300,131014844,426,426,426,426,0
|
|
20241018,153200,131014844,426,426,426,426,0
|
|
20241018,153100,131014844,426,426,426,426,0
|
|
20241018,153000,131014844,426,426,426,426,5810
|
|
20241018,152900,128539784,427,427,427,427,0
|
|
20241018,152800,128539784,427,427,427,427,0
|
|
20241018,152700,128539784,427,427,427,427,0
|
|
20241018,152600,128539784,427,427,427,427,0
|
|
20241018,152500,128539784,427,427,427,427,0
|
|
20241018,152400,128539784,427,427,427,427,0
|
|
20241018,152300,128539784,427,427,427,427,0
|
|
20241018,152200,128539784,427,427,427,427,0
|
|
20241018,152100,128539784,427,427,427,427,0
|
|
20241018,152000,128539784,427,427,427,427,0
|
|
20241018,151900,128539784,427,427,427,427,0
|
|
20241018,151800,128539784,427,427,427,427,0
|
|
20241018,151700,128539784,427,427,427,427,0
|
|
20241018,151600,128539784,427,427,427,427,201
|
|
20241018,151500,128453957,427,427,427,427,2
|
|
20241018,151400,128453103,427,427,427,427,712
|
|
20241018,151300,128149079,427,427,427,427,192
|
|
20241018,151200,128067095,427,427,427,427,297
|
|
20241018,151100,127940276,427,427,427,427,50
|
|
20241018,151000,127918926,427,427,427,427,0
|
|
20241018,150900,127918926,427,427,427,427,0
|
|
20241018,150800,127918926,427,427,427,427,0
|
|
20241018,150700,127918926,427,426,427,426,1401
|
|
20241018,150600,127322099,426,425,426,425,53
|
|
20241018,150500,127299522,426,426,426,426,18
|
|
20241018,150400,127291854,426,426,426,426,0
|
|
20241018,150300,127291854,426,426,426,426,1
|
|
20241018,150200,127291428,426,426,426,426,52
|
|
20241018,150100,127269276,426,426,426,426,0
|
|
20241018,150000,127269276,426,427,427,425,5258
|
|
20241018,145900,125029408,427,427,427,427,0
|
|
20241018,145800,125029408,427,427,427,427,0
|
|
20241018,145700,125029408,427,427,427,427,1
|
|
20241018,145600,125028981,427,427,427,427,0
|
|
20241018,145500,125028981,427,427,427,427,0
|
|
20241018,145400,125028981,427,426,427,426,557
|
|
20241018,145300,124791438,426,426,427,426,4351
|
|
20241018,145200,122937911,427,426,427,426,284
|
|
20241018,145100,122816664,425,425,425,425,4885
|
|
20241018,145000,120740539,425,425,425,425,1
|
|
20241018,144900,120740114,425,425,425,425,0
|
|
20241018,144800,120740114,425,425,425,425,853
|
|
20241018,144700,120377589,427,427,427,427,0
|
|
20241018,144600,120377589,427,427,427,427,0
|
|
20241018,144500,120377589,427,428,428,426,7705
|
|
20241018,144400,117092446,430,430,430,430,0
|
|
20241018,144300,117092446,430,430,430,430,0
|
|
20241018,144200,117092446,430,432,432,429,14337
|
|
20241018,144100,110932069,433,433,433,433,1
|
|
20241018,144000,110931636,432,432,432,432,1
|
|
20241018,143900,110931204,432,432,432,432,0
|
|
20241018,143800,110931204,432,432,432,432,0
|
|
20241018,143700,110931204,432,431,432,431,33
|
|
20241018,143600,110916949,432,431,432,431,2
|
|
20241018,143500,110916086,431,431,431,431,0
|
|
20241018,143400,110916086,431,431,431,431,0
|
|
20241018,143300,110916086,431,431,431,431,149
|
|
20241018,143200,110851867,432,432,432,432,0
|
|
20241018,143100,110851867,432,432,432,432,0
|
|
20241018,143000,110851867,432,432,432,432,0
|
|
20241018,142900,110851867,432,432,432,432,0
|
|
20241018,142800,110851867,432,432,432,432,0
|
|
20241018,142700,110851867,432,432,432,432,0
|
|
20241018,142600,110851867,432,432,432,432,0
|
|
20241018,142500,110851867,432,432,432,432,0
|
|
20241018,142400,110851867,432,432,432,432,0
|
|
20241018,142300,110851867,432,431,432,431,3
|
|
20241018,142200,110850573,431,431,431,431,0
|
|
20241018,142100,110850573,431,431,431,431,0
|
|
20241018,142000,110850573,431,431,431,431,0
|
|
20241018,141900,110850573,431,431,431,431,0
|
|
20241018,141800,110850573,431,431,431,431,0
|
|
20241018,141700,110850573,431,431,431,431,24
|
|
20241018,141600,110840229,430,430,430,430,0
|
|
20241018,141500,110840229,430,430,430,430,47
|
|
20241018,141400,110820019,433,433,433,433,0
|
|
20241018,141300,110820019,433,433,433,433,0
|
|
20241018,141200,110820019,433,433,433,433,0
|
|
20241018,141100,110820019,433,433,433,433,0
|
|
20241018,141000,110820019,433,433,433,433,0
|
|
20241018,140900,110820019,433,433,433,433,0
|
|
20241018,140800,110820019,433,433,433,433,0
|
|
20241018,140700,110820019,433,430,433,430,392
|
|
20241018,140600,110651430,433,430,433,430,300
|
|
20241018,140500,110522018,430,430,430,430,0
|
|
20241018,140400,110522018,430,430,430,430,0
|
|
20241018,140300,110522018,430,430,430,430,43
|
|
20241018,140200,110503528,430,430,430,430,0
|
|
20241018,140100,110503528,430,430,430,430,0
|
|
20241018,140000,110503528,430,430,430,430,0
|
|
20241018,135900,110503528,430,430,430,430,0
|
|
20241018,135800,110503528,430,430,430,430,0
|
|
20241018,135700,110503528,430,430,430,430,0
|
|
20241018,135600,110503528,430,430,430,430,0
|
|
20241018,135500,110503528,430,430,430,430,0
|
|
20241018,135400,110503528,430,430,430,430,0
|
|
20241018,135300,110503528,430,430,430,430,0
|
|
20241018,135200,110503528,430,430,430,430,0
|
|
20241018,135100,110503528,430,430,430,430,0
|
|
20241018,135000,110503528,430,430,430,430,0
|
|
20241018,134900,110503528,430,430,430,430,0
|
|
20241018,134800,110503528,430,430,430,430,0
|
|
20241018,134700,110503528,430,430,430,430,2
|
|
20241018,134600,110502668,429,429,429,429,0
|
|
20241018,134500,110502668,429,429,429,429,0
|
|
20241018,134400,110502668,429,429,429,429,0
|
|
20241018,134300,110502668,429,429,429,429,0
|
|
20241018,134200,110502668,429,429,429,429,0
|
|
20241018,134100,110502668,429,429,429,429,0
|
|
20241018,134000,110502668,429,429,429,429,0
|
|
20241018,133900,110502668,429,429,429,429,0
|
|
20241018,133800,110502668,429,429,429,429,0
|
|
20241018,133700,110502668,429,426,429,426,605
|
|
20241018,133600,110244533,426,426,426,426,2
|
|
20241018,133500,110243681,426,426,426,426,1
|
|
20241018,133400,110243255,426,426,426,426,0
|
|
20241018,133300,110243255,426,426,426,426,1
|
|
20241018,133200,110242829,425,425,425,425,0
|
|
20241018,133100,110242829,425,425,425,425,21
|
|
20241018,133000,110233904,425,425,425,425,1
|
|
20241018,132900,110233479,426,426,426,426,0
|
|
20241018,132800,110233479,426,426,426,426,0
|
|
20241018,132700,110233479,426,426,426,426,0
|
|
20241018,132600,110233479,426,425,426,425,22
|
|
20241018,132500,110224128,425,425,425,425,2111
|
|
20241018,132400,109326953,425,425,425,425,0
|
|
20241018,132300,109326953,425,425,425,425,0
|
|
20241018,132200,109326953,425,425,425,425,10
|
|
20241018,132100,109322703,425,425,425,425,0
|
|
20241018,132000,109322703,425,426,426,425,583
|
|
20241018,131900,109074846,427,427,427,427,0
|
|
20241018,131800,109074846,427,427,427,427,0
|
|
20241018,131700,109074846,427,427,427,427,0
|
|
20241018,131600,109074846,427,427,427,427,0
|
|
20241018,131500,109074846,427,427,427,427,0
|
|
20241018,131400,109074846,427,427,427,427,3
|
|
20241018,131300,109073565,427,427,427,427,0
|
|
20241018,131200,109073565,427,427,427,427,0
|
|
20241018,131100,109073565,427,427,427,427,0
|
|
20241018,131000,109073565,427,427,427,427,0
|
|
20241018,130900,109073565,427,427,427,427,0
|
|
20241018,130800,109073565,427,427,427,427,0
|
|
20241018,130700,109073565,427,427,427,427,0
|
|
20241018,130600,109073565,427,427,427,427,0
|
|
20241018,130500,109073565,427,427,427,427,0
|
|
20241018,130400,109073565,427,427,427,427,0
|
|
20241018,130300,109073565,427,427,427,427,0
|
|
20241018,130200,109073565,427,427,427,427,0
|
|
20241018,130100,109073565,427,427,427,427,0
|
|
20241018,130000,109073565,427,427,427,427,0
|
|
20241018,125900,109073565,427,427,427,427,1
|
|
20241018,125800,109073138,426,426,426,426,0
|
|
20241018,125700,109073138,426,426,426,426,0
|
|
20241018,125600,109073138,426,426,426,426,0
|
|
20241018,125500,109073138,426,427,427,426,2
|
|
20241018,125400,109072285,428,428,428,428,1
|
|
20241018,125300,109071857,428,428,428,428,0
|
|
20241018,125200,109071857,428,429,429,428,82
|
|
20241018,125100,109036760,429,429,429,429,0
|
|
20241018,125000,109036760,429,429,429,429,0
|
|
20241018,124900,109036760,429,429,429,429,0
|
|
20241018,124800,109036760,429,429,429,429,0
|
|
20241018,124700,109036760,429,429,429,429,0
|
|
20241018,124600,109036760,429,429,429,429,0
|
|
20241018,124500,109036760,429,429,429,429,0
|
|
20241018,124400,109036760,429,429,429,429,0
|
|
20241018,124300,109036760,429,429,429,428,114
|
|
20241018,124200,108987878,429,433,433,429,16012
|
|
20241018,124100,102091819,435,435,435,435,0
|
|
20241018,124000,102091819,435,435,435,435,0
|
|
20241018,123900,102091819,435,434,435,434,22
|
|
20241018,123800,102082270,435,433,435,433,1801
|
|
20241018,123700,101302434,435,435,435,434,26
|
|
20241018,123600,101291125,434,433,435,433,20
|
|
20241018,123500,101282440,434,434,434,434,0
|
|
20241018,123400,101282440,434,433,434,433,55
|
|
20241018,123300,101258624,435,432,435,432,4
|
|
20241018,123200,101256890,432,434,435,432,7502
|
|
20241018,123100,98016020,433,432,433,432,1939
|
|
20241018,123000,97178314,431,433,433,431,300
|
|
20241018,122900,97049000,435,435,435,435,0
|
|
20241018,122800,97049000,435,435,435,435,0
|
|
20241018,122700,97049000,435,435,435,435,0
|
|
20241018,122600,97049000,435,435,435,435,0
|
|
20241018,122500,97049000,435,435,435,435,0
|
|
20241018,122400,97049000,435,435,435,435,0
|
|
20241018,122300,97049000,435,434,435,434,4
|
|
20241018,122200,97047263,435,435,435,435,0
|
|
20241018,122100,97047263,435,435,435,435,0
|
|
20241018,122000,97047263,435,435,435,435,0
|
|
20241018,121900,97047263,435,435,435,435,0
|
|
20241018,121800,97047263,435,435,435,435,0
|
|
20241018,121700,97047263,435,435,435,435,0
|
|
20241018,121600,97047263,435,435,435,435,0
|
|
20241018,121500,97047263,435,435,435,435,0
|
|
20241018,121400,97047263,435,435,435,435,0
|
|
20241018,121300,97047263,435,435,435,435,0
|
|
20241018,121200,97047263,435,434,435,434,500
|
|
20241018,121100,96829765,434,434,434,434,1
|
|
20241018,121000,96829331,435,435,435,435,0
|
|
20241018,120900,96829331,435,434,437,434,7
|
|
20241018,120800,96826285,435,435,435,435,0
|
|
20241018,120700,96826285,435,434,435,434,10
|
|
20241018,120600,96821938,435,435,435,435,0
|
|
20241018,120500,96821938,435,435,435,435,0
|
|
20241018,120400,96821938,435,434,435,434,16
|
|
20241018,120300,96814981,437,434,437,434,56
|
|
20241018,120200,96790642,437,437,437,437,0
|
|
20241018,120100,96790642,437,437,437,437,0
|
|
20241018,120000,96790642,437,434,437,434,3
|
|
20241018,115900,96789336,433,432,433,432,201
|
|
20241018,115800,96702305,433,432,433,432,2
|
|
20241018,115700,96701440,433,433,433,433,0
|
|
20241018,115600,96701440,433,432,433,432,2
|
|
20241018,115500,96700575,431,431,431,431,158
|
|
20241018,115400,96632477,430,430,430,430,0
|
|
20241018,115300,96632477,430,430,430,430,2
|
|
20241018,115200,96631617,432,432,432,432,0
|
|
20241018,115100,96631617,432,432,432,432,0
|
|
20241018,115000,96631617,432,432,432,432,0
|
|
20241018,114900,96631617,432,431,432,431,245
|
|
20241018,114800,96525778,432,432,432,432,0
|
|
20241018,114700,96525778,432,431,432,431,3
|
|
20241018,114600,96524484,431,431,431,431,0
|
|
20241018,114500,96524484,431,431,431,431,0
|
|
20241018,114400,96524484,431,431,431,431,0
|
|
20241018,114300,96524484,431,431,431,431,0
|
|
20241018,114200,96524484,431,431,431,431,464
|
|
20241018,114100,96324500,433,433,433,433,0
|
|
20241018,114000,96324500,433,433,433,433,0
|
|
20241018,113900,96324500,433,433,433,433,0
|
|
20241018,113800,96324500,433,433,433,433,0
|
|
20241018,113700,96324500,433,433,433,433,0
|
|
20241018,113600,96324500,433,433,433,433,0
|
|
20241018,113500,96324500,433,433,433,433,0
|
|
20241018,113400,96324500,433,433,433,433,0
|
|
20241018,113300,96324500,433,433,433,433,0
|
|
20241018,113200,96324500,433,433,433,433,0
|
|
20241018,113100,96324500,433,433,433,433,0
|
|
20241018,113000,96324500,433,433,433,433,0
|
|
20241018,112900,96324500,433,432,433,432,29
|
|
20241018,112800,96311971,432,432,432,432,0
|
|
20241018,112700,96311971,432,431,434,431,17
|
|
20241018,112600,96304609,434,433,437,433,706
|
|
20241018,112500,95996124,437,432,437,432,2000
|
|
20241018,112400,95124583,433,432,433,432,2
|
|
20241018,112300,95123718,431,431,431,431,0
|
|
20241018,112200,95123718,431,432,434,431,45
|
|
20241018,112100,95104317,436,436,436,436,0
|
|
20241018,112000,95104317,436,436,436,436,0
|
|
20241018,111900,95104317,436,436,436,436,0
|
|
20241018,111800,95104317,436,436,436,436,0
|
|
20241018,111700,95104317,436,436,436,436,0
|
|
20241018,111600,95104317,436,432,436,432,62
|
|
20241018,111500,95077455,436,432,436,432,5
|
|
20241018,111400,95075289,431,432,432,431,202
|
|
20241018,111300,94988209,432,432,432,432,0
|
|
20241018,111200,94988209,432,432,432,432,1
|
|
20241018,111100,94987777,432,432,432,432,18
|
|
20241018,111000,94980001,431,431,431,431,0
|
|
20241018,110900,94980001,431,433,434,431,216
|
|
20241018,110800,94886666,433,433,433,433,0
|
|
20241018,110700,94886666,433,433,433,433,2
|
|
20241018,110600,94885800,433,433,437,433,12
|
|
20241018,110500,94880591,433,432,437,432,288
|
|
20241018,110400,94755151,435,432,435,432,1000
|
|
20241018,110300,94320792,433,433,433,433,0
|
|
20241018,110200,94320792,433,432,433,431,50
|
|
20241018,110100,94299164,433,433,433,433,0
|
|
20241018,110000,94299164,433,432,433,432,2
|
|
20241018,105900,94298299,431,431,431,431,0
|
|
20241018,105800,94298299,431,431,431,431,1000
|
|
20241018,105700,93867299,431,431,431,431,0
|
|
20241018,105600,93867299,431,431,431,431,471
|
|
20241018,105500,93664298,432,432,432,432,47
|
|
20241018,105400,93643994,433,434,435,433,4
|
|
20241018,105300,93642259,435,432,435,432,11
|
|
20241018,105200,93637486,432,432,432,432,0
|
|
20241018,105100,93637486,432,431,434,431,184
|
|
20241018,105000,93558175,432,432,432,432,6
|
|
20241018,104900,93555583,432,429,432,429,5737
|
|
20241018,104800,91083676,429,429,429,429,151
|
|
20241018,104700,91018897,428,428,428,428,180
|
|
20241018,104600,90941857,429,428,429,428,210
|
|
20241018,104500,90851947,429,429,429,429,96
|
|
20241018,104400,90810763,429,429,430,429,806
|
|
20241018,104300,90464364,429,429,429,429,0
|
|
20241018,104200,90464364,429,430,430,429,238
|
|
20241018,104100,90362212,430,429,430,429,181
|
|
20241018,104000,90284562,429,429,429,429,3
|
|
20241018,103900,90283275,429,426,429,426,2058
|
|
20241018,103800,89403870,426,426,426,426,9
|
|
20241018,103700,89400036,427,426,427,426,507
|
|
20241018,103600,89183554,426,425,426,425,4037
|
|
20241018,103500,87467828,425,423,425,423,1008
|
|
20241018,103400,87040671,422,422,423,422,4
|
|
20241018,103300,87038982,422,422,422,422,1305
|
|
20241018,103200,86488272,424,424,424,424,0
|
|
20241018,103100,86488272,424,424,424,424,0
|
|
20241018,103000,86488272,424,423,424,423,8
|
|
20241018,102900,86484884,422,422,425,420,1193
|
|
20241018,102800,85983810,421,422,427,421,1668
|
|
20241018,102700,85274384,422,423,423,422,32
|
|
20241018,102600,85260879,423,423,423,423,50
|
|
20241018,102500,85239729,423,422,423,420,4831
|
|
20241018,102400,83205942,422,421,422,421,8
|
|
20241018,102300,83202571,421,422,424,421,5245
|
|
20241018,102200,80993682,423,421,423,421,3
|
|
20241018,102100,80992416,420,420,420,420,0
|
|
20241018,102000,80992416,420,420,420,420,0
|
|
20241018,101900,80992416,420,420,420,420,2
|
|
20241018,101800,80991576,419,421,421,419,11
|
|
20241018,101700,80986962,420,420,420,420,0
|
|
20241018,101600,80986962,420,420,420,420,0
|
|
20241018,101500,80986962,420,420,420,420,2
|
|
20241018,101400,80986122,420,420,420,420,4221
|
|
20241018,101300,79213302,420,421,421,419,5824
|
|
20241018,101200,76767260,420,420,420,420,5000
|
|
20241018,101100,74667260,420,420,420,420,5000
|
|
20241018,101000,72567260,421,421,421,421,2
|
|
20241018,100900,72566418,421,421,421,421,4
|
|
20241018,100800,72564734,421,423,423,421,412
|
|
20241018,100700,72391251,424,424,424,424,60
|
|
20241018,100600,72365811,423,423,423,423,1
|
|
20241018,100500,72365388,423,422,423,422,4
|
|
20241018,100400,72363699,424,421,424,421,190
|
|
20241018,100300,72283616,421,423,423,420,88
|
|
20241018,100200,72246566,420,421,421,420,2
|
|
20241018,100100,72245725,423,422,423,422,2
|
|
20241018,100000,72244880,421,421,423,421,11504
|
|
20241018,095900,67379531,420,420,422,420,5414
|
|
20241018,095800,65096654,420,420,420,420,197
|
|
20241018,095700,65013914,420,421,421,420,3
|
|
20241018,095600,65012653,420,420,421,419,10131
|
|
20241018,095500,60757634,422,419,422,419,13202
|
|
20241018,095400,55225399,419,419,422,418,16
|
|
20241018,095300,55218700,419,419,419,419,2
|
|
20241018,095200,55217862,419,419,419,419,1
|
|
20241018,095100,55217443,419,419,419,419,38
|
|
20241018,095000,55201521,422,419,422,419,8
|
|
20241018,094900,55198163,419,419,422,419,4
|
|
20241018,094800,55196483,418,418,418,418,0
|
|
20241018,094700,55196483,418,418,418,418,0
|
|
20241018,094600,55196483,418,424,424,418,147
|
|
20241018,094500,55134887,424,419,424,419,5014
|
|
20241018,094400,53028992,420,420,424,418,9
|
|
20241018,094300,53025202,424,420,424,419,5314
|
|
20241018,094200,50793060,419,424,424,419,4781
|
|
20241018,094100,48784993,424,419,424,419,12732
|
|
20241018,094000,43433586,419,419,420,419,938
|
|
20241018,093900,43040562,420,417,421,417,11372
|
|
20241018,093800,38287660,417,419,419,417,2325
|
|
20241018,093700,37315810,418,418,418,418,0
|
|
20241018,093600,37315810,418,419,419,418,22
|
|
20241018,093500,37306609,418,420,421,417,4502
|
|
20241018,093400,35426192,421,424,424,420,5111
|
|
20241018,093300,33278813,424,418,424,418,7082
|
|
20241018,093200,30311676,416,419,421,416,15623
|
|
20241018,093100,23790782,419,421,421,417,7510
|
|
20241018,093000,20656314,421,421,421,421,35
|
|
20241018,092900,20641579,421,421,421,421,299
|
|
20241018,092800,20515700,421,420,421,417,23294
|
|
20241018,092700,10757282,421,424,424,421,3227
|
|
20241018,092600,9398119,424,424,424,424,2004
|
|
20241018,092500,8548423,423,427,427,423,8029
|
|
20241018,092400,5146813,426,427,427,426,663
|
|
20241018,092300,4864112,427,427,427,427,0
|
|
20241018,092200,4864112,427,427,427,427,0
|
|
20241018,092100,4864112,427,427,427,427,0
|
|
20241018,092000,4864112,427,429,429,426,10027
|
|
20241018,091900,587656,430,430,430,430,0
|
|
20241018,091800,587656,430,430,430,430,3
|
|
20241018,091700,586366,434,434,434,434,0
|
|
20241018,091600,586366,434,434,434,434,0
|
|
20241018,091500,586366,434,434,434,434,5
|
|
20241018,091400,584196,434,434,434,434,0
|
|
20241018,091300,584196,434,434,434,434,0
|
|
20241018,091200,584196,434,434,434,434,0
|
|
20241018,091100,584196,434,434,434,434,0
|
|
20241018,091000,584196,434,434,434,434,1
|
|
20241018,090900,583762,434,434,434,434,0
|
|
20241018,090800,583762,434,434,434,434,15
|
|
20241018,090700,577252,434,434,434,434,6
|
|
20241018,090600,574648,434,434,434,434,178
|
|
20241018,090500,497396,434,434,434,434,6
|
|
20241018,090400,494792,435,435,435,435,10
|
|
20241018,090300,490442,440,440,440,440,0
|
|
20241018,090200,490442,440,430,440,430,1050
|
|
20241018,090100,28810,430,430,430,430,1
|
|
20241018,090000,28380,430,430,430,430,66
|