594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185100,149582003,448,448,448,448,3813
|
|
20241025,185000,149582003,448,448,448,448,0
|
|
20241025,184900,149582003,448,448,448,448,0
|
|
20241025,184800,149582003,448,448,448,448,0
|
|
20241025,184700,149582003,448,448,448,448,0
|
|
20241025,184600,149582003,448,448,448,448,0
|
|
20241025,184500,149582003,448,448,448,448,0
|
|
20241025,184400,149582003,448,448,448,448,0
|
|
20241025,184300,149582003,448,448,448,448,0
|
|
20241025,184200,149582003,448,448,448,448,0
|
|
20241025,184100,149582003,448,448,448,448,0
|
|
20241025,184000,149582003,448,448,448,448,0
|
|
20241025,183900,149582003,448,448,448,448,0
|
|
20241025,183800,149582003,448,448,448,448,0
|
|
20241025,183700,149582003,448,448,448,448,0
|
|
20241025,183600,149582003,448,448,448,448,0
|
|
20241025,183500,149582003,448,448,448,448,0
|
|
20241025,183400,149582003,448,448,448,448,0
|
|
20241025,183300,149582003,448,448,448,448,0
|
|
20241025,183200,149582003,448,448,448,448,0
|
|
20241025,183100,149582003,448,448,448,448,0
|
|
20241025,183000,149582003,448,448,448,448,0
|
|
20241025,182900,149582003,448,448,448,448,0
|
|
20241025,182800,149582003,448,448,448,448,0
|
|
20241025,182700,149582003,448,448,448,448,0
|
|
20241025,182600,149582003,448,448,448,448,0
|
|
20241025,182500,149582003,448,448,448,448,0
|
|
20241025,182400,149582003,448,448,448,448,0
|
|
20241025,182300,149582003,448,448,448,448,0
|
|
20241025,182200,149582003,448,448,448,448,0
|
|
20241025,182100,149582003,448,448,448,448,3813
|
|
20241025,182000,149582003,448,448,448,448,0
|
|
20241025,181900,149582003,448,448,448,448,0
|
|
20241025,181800,149582003,448,448,448,448,0
|
|
20241025,181700,149582003,448,448,448,448,0
|
|
20241025,181600,149582003,448,448,448,448,0
|
|
20241025,181500,149582003,448,448,448,448,0
|
|
20241025,181400,149582003,448,448,448,448,0
|
|
20241025,181300,149582003,448,448,448,448,0
|
|
20241025,181200,149582003,448,448,448,448,0
|
|
20241025,181100,149582003,448,448,448,448,0
|
|
20241025,181000,149582003,448,448,448,448,0
|
|
20241025,180900,149582003,448,448,448,448,0
|
|
20241025,180800,149582003,448,448,448,448,0
|
|
20241025,180700,149582003,448,448,448,448,0
|
|
20241025,180600,149582003,448,448,448,448,0
|
|
20241025,180500,149582003,448,448,448,448,0
|
|
20241025,180400,149582003,448,448,448,448,0
|
|
20241025,180300,149582003,448,448,448,448,0
|
|
20241025,180200,149582003,448,448,448,448,0
|
|
20241025,180100,149582003,448,448,448,448,0
|
|
20241025,180000,149582003,448,448,448,448,0
|
|
20241025,175900,149582003,448,448,448,448,0
|
|
20241025,175800,149582003,448,448,448,448,0
|
|
20241025,175700,149582003,448,448,448,448,0
|
|
20241025,175600,149582003,448,448,448,448,0
|
|
20241025,175500,149582003,448,448,448,448,0
|
|
20241025,175400,149582003,448,448,448,448,0
|
|
20241025,175300,149582003,448,448,448,448,0
|
|
20241025,175200,149582003,448,448,448,448,0
|
|
20241025,175100,149582003,448,448,448,448,3813
|
|
20241025,175000,149582003,448,448,448,448,0
|
|
20241025,174900,149582003,448,448,448,448,0
|
|
20241025,174800,149582003,448,448,448,448,0
|
|
20241025,174700,149582003,448,448,448,448,0
|
|
20241025,174600,149582003,448,448,448,448,0
|
|
20241025,174500,149582003,448,448,448,448,0
|
|
20241025,174400,149582003,448,448,448,448,0
|
|
20241025,174300,149582003,448,448,448,448,0
|
|
20241025,174200,149582003,448,448,448,448,0
|
|
20241025,174100,149582003,448,448,448,448,0
|
|
20241025,174000,149582003,448,448,448,448,0
|
|
20241025,173900,149582003,448,448,448,448,0
|
|
20241025,173800,149582003,448,448,448,448,0
|
|
20241025,173700,149582003,448,448,448,448,0
|
|
20241025,173600,149582003,448,448,448,448,0
|
|
20241025,173500,149582003,448,448,448,448,0
|
|
20241025,173400,149582003,448,448,448,448,0
|
|
20241025,173300,149582003,448,448,448,448,0
|
|
20241025,173200,149582003,448,448,448,448,0
|
|
20241025,173100,149582003,448,448,448,448,0
|
|
20241025,173000,149582003,448,448,448,448,0
|
|
20241025,172900,149582003,448,448,448,448,0
|
|
20241025,172800,149582003,448,448,448,448,0
|
|
20241025,172700,149582003,448,448,448,448,0
|
|
20241025,172600,149582003,448,448,448,448,0
|
|
20241025,172500,149582003,448,448,448,448,0
|
|
20241025,172400,149582003,448,448,448,448,0
|
|
20241025,172300,149582003,448,448,448,448,0
|
|
20241025,172200,149582003,448,448,448,448,0
|
|
20241025,172100,149582003,448,448,448,448,3813
|
|
20241025,172000,149582003,448,448,448,448,0
|
|
20241025,171900,149582003,448,448,448,448,0
|
|
20241025,171800,149582003,448,448,448,448,0
|
|
20241025,171700,149582003,448,448,448,448,0
|
|
20241025,171600,149582003,448,448,448,448,0
|
|
20241025,171500,149582003,448,448,448,448,0
|
|
20241025,171400,149582003,448,448,448,448,0
|
|
20241025,171300,149582003,448,448,448,448,0
|
|
20241025,171200,149582003,448,448,448,448,0
|
|
20241025,171100,149582003,448,448,448,448,0
|
|
20241025,171000,149582003,448,448,448,448,0
|
|
20241025,170900,149582003,448,448,448,448,0
|
|
20241025,170800,149582003,448,448,448,448,0
|
|
20241025,170700,149582003,448,448,448,448,0
|
|
20241025,170600,149582003,448,448,448,448,0
|
|
20241025,170500,149582003,448,448,448,448,0
|
|
20241025,170400,149582003,448,448,448,448,0
|
|
20241025,170300,149582003,448,448,448,448,0
|
|
20241025,170200,149582003,448,448,448,448,0
|
|
20241025,170100,149582003,448,448,448,448,0
|
|
20241025,170000,149582003,448,448,448,448,0
|
|
20241025,165900,149582003,448,448,448,448,0
|
|
20241025,165800,149582003,448,448,448,448,0
|
|
20241025,165700,149582003,448,448,448,448,0
|
|
20241025,165600,149582003,448,448,448,448,0
|
|
20241025,165500,149582003,448,448,448,448,0
|
|
20241025,165400,149582003,448,448,448,448,0
|
|
20241025,165300,149582003,448,448,448,448,0
|
|
20241025,165200,149582003,448,448,448,448,0
|
|
20241025,165100,149582003,448,448,448,448,3813
|
|
20241025,165000,149582003,448,448,448,448,0
|
|
20241025,164900,149582003,448,448,448,448,0
|
|
20241025,164800,149582003,448,448,448,448,0
|
|
20241025,164700,149582003,448,448,448,448,0
|
|
20241025,164600,149582003,448,448,448,448,0
|
|
20241025,164500,149582003,448,448,448,448,0
|
|
20241025,164400,149582003,448,448,448,448,0
|
|
20241025,164300,149582003,448,448,448,448,0
|
|
20241025,164200,149582003,448,448,448,448,0
|
|
20241025,164100,149582003,448,448,448,448,0
|
|
20241025,164000,149582003,448,448,448,448,0
|
|
20241025,163900,149582003,448,448,448,448,0
|
|
20241025,163800,149582003,448,448,448,448,0
|
|
20241025,163700,149582003,448,448,448,448,0
|
|
20241025,163600,149582003,448,448,448,448,0
|
|
20241025,163500,149582003,448,448,448,448,0
|
|
20241025,163400,149582003,448,448,448,448,0
|
|
20241025,163300,149582003,448,448,448,448,0
|
|
20241025,163200,149582003,448,448,448,448,0
|
|
20241025,163100,149582003,448,448,448,448,0
|
|
20241025,163000,149582003,448,448,448,448,0
|
|
20241025,162900,149582003,448,448,448,448,0
|
|
20241025,162800,149582003,448,448,448,448,0
|
|
20241025,162700,149582003,448,448,448,448,0
|
|
20241025,162600,149582003,448,448,448,448,0
|
|
20241025,162500,149582003,448,448,448,448,0
|
|
20241025,162400,149582003,448,448,448,448,0
|
|
20241025,162300,149582003,448,448,448,448,0
|
|
20241025,162200,149582003,448,448,448,448,0
|
|
20241025,162100,149582003,448,448,448,448,3813
|
|
20241025,162000,149582003,448,448,448,448,0
|
|
20241025,161900,149582003,448,448,448,448,0
|
|
20241025,161800,149582003,448,448,448,448,0
|
|
20241025,161700,149582003,448,448,448,448,0
|
|
20241025,161600,149582003,448,448,448,448,0
|
|
20241025,161500,149582003,448,448,448,448,0
|
|
20241025,161400,149582003,448,448,448,448,0
|
|
20241025,161300,149582003,448,448,448,448,0
|
|
20241025,161200,149582003,448,448,448,448,0
|
|
20241025,161100,149582003,448,448,448,448,0
|
|
20241025,161000,149582003,448,448,448,448,0
|
|
20241025,160900,149582003,448,448,448,448,0
|
|
20241025,160800,149582003,448,448,448,448,0
|
|
20241025,160700,149582003,448,448,448,448,0
|
|
20241025,160600,149582003,448,448,448,448,0
|
|
20241025,160500,149582003,448,448,448,448,0
|
|
20241025,160400,149582003,448,448,448,448,0
|
|
20241025,160300,149582003,448,448,448,448,0
|
|
20241025,160200,149582003,448,448,448,448,0
|
|
20241025,160100,149582003,448,448,448,448,0
|
|
20241025,160000,149582003,448,448,448,448,0
|
|
20241025,155900,149582003,448,448,448,448,0
|
|
20241025,155800,149582003,448,448,448,448,0
|
|
20241025,155700,149582003,448,448,448,448,0
|
|
20241025,155600,149582003,448,448,448,448,0
|
|
20241025,155500,149582003,448,448,448,448,0
|
|
20241025,155400,149582003,448,448,448,448,0
|
|
20241025,155300,149582003,448,448,448,448,0
|
|
20241025,155200,149582003,448,448,448,448,0
|
|
20241025,155100,149582003,448,448,448,448,3813
|
|
20241025,155000,149582003,448,448,448,448,0
|
|
20241025,154900,149582003,448,448,448,448,0
|
|
20241025,154800,149582003,448,448,448,448,0
|
|
20241025,154700,149582003,448,448,448,448,0
|
|
20241025,154600,149582003,448,448,448,448,0
|
|
20241025,154500,149582003,448,448,448,448,0
|
|
20241025,154400,149582003,448,448,448,448,0
|
|
20241025,154300,149582003,448,448,448,448,0
|
|
20241025,154200,149582003,448,448,448,448,0
|
|
20241025,154100,149582003,448,448,448,448,0
|
|
20241025,154000,149582003,448,448,448,448,0
|
|
20241025,153900,149582003,448,448,448,448,0
|
|
20241025,153800,149582003,448,448,448,448,0
|
|
20241025,153700,149582003,448,448,448,448,0
|
|
20241025,153600,149582003,448,448,448,448,0
|
|
20241025,153500,149582003,448,448,448,448,0
|
|
20241025,153400,149582003,448,448,448,448,0
|
|
20241025,153300,149582003,448,448,448,448,0
|
|
20241025,153200,149582003,448,448,448,448,0
|
|
20241025,153100,149582003,448,448,448,448,0
|
|
20241025,153000,149582003,448,448,448,448,3813
|
|
20241025,152900,147873779,448,448,448,448,0
|
|
20241025,152800,147873779,448,448,448,448,0
|
|
20241025,152700,147873779,448,448,448,448,0
|
|
20241025,152600,147873779,448,448,448,448,0
|
|
20241025,152500,147873779,448,448,448,448,0
|
|
20241025,152400,147873779,448,448,448,448,0
|
|
20241025,152300,147873779,448,448,448,448,0
|
|
20241025,152200,147873779,448,448,448,448,0
|
|
20241025,152100,147873779,448,448,448,448,0
|
|
20241025,152000,147873779,448,448,448,448,0
|
|
20241025,151900,147873779,448,446,448,445,219
|
|
20241025,151800,147776256,448,448,448,448,2
|
|
20241025,151700,147775360,448,448,448,448,0
|
|
20241025,151600,147775360,448,448,448,448,0
|
|
20241025,151500,147775360,448,448,448,448,1
|
|
20241025,151400,147774912,449,449,449,449,384
|
|
20241025,151300,147602496,449,449,449,449,0
|
|
20241025,151200,147602496,449,449,449,449,0
|
|
20241025,151100,147602496,449,449,449,449,0
|
|
20241025,151000,147602496,449,449,449,449,0
|
|
20241025,150900,147602496,449,449,449,449,0
|
|
20241025,150800,147602496,449,449,449,449,2
|
|
20241025,150700,147601598,449,449,449,449,18
|
|
20241025,150600,147593516,446,446,446,446,11
|
|
20241025,150500,147588610,449,449,449,449,1
|
|
20241025,150400,147588161,448,448,448,448,8
|
|
20241025,150300,147584577,450,450,450,450,0
|
|
20241025,150200,147584577,450,450,450,450,0
|
|
20241025,150100,147584577,450,450,450,450,0
|
|
20241025,150000,147584577,450,450,450,450,0
|
|
20241025,145900,147584577,450,450,450,450,0
|
|
20241025,145800,147584577,450,450,450,450,0
|
|
20241025,145700,147584577,450,450,450,450,0
|
|
20241025,145600,147584577,450,450,450,450,1
|
|
20241025,145500,147584127,446,446,446,446,0
|
|
20241025,145400,147584127,446,446,446,446,100
|
|
20241025,145300,147539527,450,448,450,448,500
|
|
20241025,145200,147315097,450,450,450,450,0
|
|
20241025,145100,147315097,450,450,450,450,0
|
|
20241025,145000,147315097,450,450,450,450,0
|
|
20241025,144900,147315097,450,447,450,447,451
|
|
20241025,144800,147113478,447,447,447,447,2
|
|
20241025,144700,147112584,445,445,445,445,599
|
|
20241025,144600,146846029,445,445,445,445,0
|
|
20241025,144500,146846029,445,447,447,445,1001
|
|
20241025,144400,146399799,448,448,448,448,1
|
|
20241025,144300,146399351,449,449,449,449,0
|
|
20241025,144200,146399351,449,449,449,449,0
|
|
20241025,144100,146399351,449,449,449,449,0
|
|
20241025,144000,146399351,449,449,449,449,0
|
|
20241025,143900,146399351,449,449,449,449,0
|
|
20241025,143800,146399351,449,449,449,449,0
|
|
20241025,143700,146399351,449,448,450,448,72
|
|
20241025,143600,146367017,447,446,447,446,8767
|
|
20241025,143500,142456223,446,446,446,446,8
|
|
20241025,143400,142452655,446,446,446,446,112
|
|
20241025,143300,142402703,447,446,447,446,3001
|
|
20241025,143200,141064256,447,448,448,447,2473
|
|
20241025,143100,139958724,449,449,449,449,1
|
|
20241025,143000,139958275,447,447,447,447,1832
|
|
20241025,142900,139139371,448,448,449,448,1664
|
|
20241025,142800,138393898,448,448,448,448,331
|
|
20241025,142700,138245610,450,450,450,450,0
|
|
20241025,142600,138245610,450,450,450,450,0
|
|
20241025,142500,138245610,450,450,450,450,2
|
|
20241025,142400,138244710,450,450,450,450,1
|
|
20241025,142300,138244260,450,450,450,450,0
|
|
20241025,142200,138244260,450,450,450,450,1
|
|
20241025,142100,138243810,450,450,450,450,0
|
|
20241025,142000,138243810,450,450,450,450,0
|
|
20241025,141900,138243810,450,450,450,450,0
|
|
20241025,141800,138243810,450,450,450,450,0
|
|
20241025,141700,138243810,450,450,450,450,0
|
|
20241025,141600,138243810,450,450,450,450,0
|
|
20241025,141500,138243810,450,450,450,450,0
|
|
20241025,141400,138243810,450,450,450,450,0
|
|
20241025,141300,138243810,450,448,450,448,51
|
|
20241025,141200,138220954,448,449,450,448,837
|
|
20241025,141100,137845962,450,450,450,450,0
|
|
20241025,141000,137845962,450,450,450,448,2000
|
|
20241025,140900,136947284,451,451,451,451,0
|
|
20241025,140800,136947284,451,451,451,450,2003
|
|
20241025,140700,136045932,450,450,450,450,3000
|
|
20241025,140600,134695932,451,451,451,451,0
|
|
20241025,140500,134695932,451,451,451,451,0
|
|
20241025,140400,134695932,451,450,451,450,48
|
|
20241025,140300,134674285,451,451,451,451,0
|
|
20241025,140200,134674285,451,450,451,450,9
|
|
20241025,140100,134670234,450,451,451,450,1059
|
|
20241025,140000,134192807,450,450,450,450,997
|
|
20241025,135900,133744157,450,450,450,450,66
|
|
20241025,135800,133714457,451,451,451,451,0
|
|
20241025,135700,133714457,451,451,451,451,26
|
|
20241025,135600,133702731,451,451,451,451,50
|
|
20241025,135500,133680181,452,452,452,452,0
|
|
20241025,135400,133680181,452,452,452,452,0
|
|
20241025,135300,133680181,452,452,452,452,0
|
|
20241025,135200,133680181,452,452,452,452,0
|
|
20241025,135100,133680181,452,452,452,452,1
|
|
20241025,135000,133679729,452,452,452,452,0
|
|
20241025,134900,133679729,452,452,452,452,0
|
|
20241025,134800,133679729,452,451,452,451,480
|
|
20241025,134700,133463248,452,452,452,452,0
|
|
20241025,134600,133463248,452,452,452,452,0
|
|
20241025,134500,133463248,452,452,452,452,0
|
|
20241025,134400,133463248,452,452,452,452,0
|
|
20241025,134300,133463248,452,452,452,452,1
|
|
20241025,134200,133462796,450,450,450,450,0
|
|
20241025,134100,133462796,450,450,450,450,1
|
|
20241025,134000,133462346,450,450,450,450,1000
|
|
20241025,133900,133012346,450,450,450,450,998
|
|
20241025,133800,132563246,452,450,452,450,3134
|
|
20241025,133700,131152944,452,451,452,450,10895
|
|
20241025,133600,126240162,452,451,452,451,61
|
|
20241025,133500,126212650,453,453,453,453,1
|
|
20241025,133400,126212197,451,451,451,451,4961
|
|
20241025,133300,123974786,452,454,454,452,802
|
|
20241025,133200,123612270,453,453,453,453,1
|
|
20241025,133100,123611817,454,452,454,452,252
|
|
20241025,133000,123497910,454,454,454,454,0
|
|
20241025,132900,123497910,454,452,454,452,2283
|
|
20241025,132800,122465992,452,452,452,452,3103
|
|
20241025,132700,121063436,454,454,454,454,100
|
|
20241025,132600,121018036,455,454,455,454,679
|
|
20241025,132500,120709222,454,452,454,452,9790
|
|
20241025,132400,116267764,454,452,454,452,5208
|
|
20241025,132300,113909332,454,451,454,451,21498
|
|
20241025,132200,104199710,452,451,454,450,6861
|
|
20241025,132100,101108071,453,452,454,452,228
|
|
20241025,132000,101004605,452,453,453,451,1070
|
|
20241025,131900,100521735,455,453,455,453,51
|
|
20241025,131800,100498630,456,456,456,456,0
|
|
20241025,131700,100498630,456,453,457,453,12355
|
|
20241025,131600,94880976,455,455,458,452,4158
|
|
20241025,131500,92987739,457,452,458,452,17309
|
|
20241025,131400,85096957,452,452,453,451,799
|
|
20241025,131300,84735835,453,449,453,449,5215
|
|
20241025,131200,82389721,449,447,449,447,4469
|
|
20241025,131100,80388608,448,446,448,446,725
|
|
20241025,131000,80065116,446,445,446,445,3226
|
|
20241025,130900,78626620,446,447,447,446,1457
|
|
20241025,130800,77975653,448,448,448,448,0
|
|
20241025,130700,77975653,448,447,448,446,67
|
|
20241025,130600,77945702,446,446,448,446,284
|
|
20241025,130500,77818806,447,444,447,444,12767
|
|
20241025,130400,72142685,443,443,443,443,4112
|
|
20241025,130300,70321069,442,443,443,442,2
|
|
20241025,130200,70320184,442,442,442,442,0
|
|
20241025,130100,70320184,442,442,442,442,2546
|
|
20241025,130000,69194852,442,442,442,442,300
|
|
20241025,125900,69062252,442,442,442,442,0
|
|
20241025,125800,69062252,442,441,442,441,10668
|
|
20241025,125700,64353209,441,440,441,440,5565
|
|
20241025,125600,61904608,439,439,439,439,1138
|
|
20241025,125500,61405026,440,440,440,439,5
|
|
20241025,125400,61402829,439,439,439,439,64
|
|
20241025,125300,61374733,440,440,440,440,0
|
|
20241025,125200,61374733,440,440,440,440,0
|
|
20241025,125100,61374733,440,440,440,440,18
|
|
20241025,125000,61366813,441,438,441,438,7
|
|
20241025,124900,61363734,437,440,441,437,37957
|
|
20241025,124800,44740655,441,441,441,441,0
|
|
20241025,124700,44740655,441,441,441,441,100
|
|
20241025,124600,44696555,441,441,441,441,0
|
|
20241025,124500,44696555,441,441,441,441,0
|
|
20241025,124400,44696555,441,439,441,439,74
|
|
20241025,124300,44664067,444,444,444,444,0
|
|
20241025,124200,44664067,444,444,444,444,0
|
|
20241025,124100,44664067,444,444,444,444,0
|
|
20241025,124000,44664067,444,444,444,444,0
|
|
20241025,123900,44664067,444,444,444,444,0
|
|
20241025,123800,44664067,444,444,444,444,0
|
|
20241025,123700,44664067,444,444,444,444,0
|
|
20241025,123600,44664067,444,444,444,444,0
|
|
20241025,123500,44664067,444,444,444,444,0
|
|
20241025,123400,44664067,444,444,444,444,0
|
|
20241025,123300,44664067,444,444,444,444,0
|
|
20241025,123200,44664067,444,444,444,444,0
|
|
20241025,123100,44664067,444,439,444,439,3236
|
|
20241025,123000,43240300,438,435,438,435,6817
|
|
20241025,122900,40263273,435,435,435,435,90
|
|
20241025,122800,40224123,434,432,434,432,2218
|
|
20241025,122700,39264926,433,433,433,433,0
|
|
20241025,122600,39264926,433,433,433,433,0
|
|
20241025,122500,39264926,433,433,433,433,0
|
|
20241025,122400,39264926,433,433,433,433,0
|
|
20241025,122300,39264926,433,433,433,433,0
|
|
20241025,122200,39264926,433,433,433,433,0
|
|
20241025,122100,39264926,433,433,433,433,0
|
|
20241025,122000,39264926,433,433,433,433,0
|
|
20241025,121900,39264926,433,433,433,433,0
|
|
20241025,121800,39264926,433,433,433,433,73
|
|
20241025,121700,39233317,432,433,433,432,1244
|
|
20241025,121600,38694909,437,437,437,437,20
|
|
20241025,121500,38686169,437,440,440,435,27
|
|
20241025,121400,38674375,435,435,440,433,4571
|
|
20241025,121300,36686470,435,434,435,434,54
|
|
20241025,121200,36663033,435,435,435,435,0
|
|
20241025,121100,36663033,435,434,435,434,3
|
|
20241025,121000,36661730,433,433,433,433,2
|
|
20241025,120900,36660864,432,432,432,432,0
|
|
20241025,120800,36660864,432,432,432,432,3
|
|
20241025,120700,36659568,432,431,433,431,23070
|
|
20241025,120600,26716390,431,431,431,431,0
|
|
20241025,120500,26716390,431,431,431,431,1
|
|
20241025,120400,26715959,430,431,431,430,4002
|
|
20241025,120300,24995097,430,430,430,430,0
|
|
20241025,120200,24995097,430,430,431,430,3200
|
|
20241025,120100,23619096,430,430,430,430,0
|
|
20241025,120000,23619096,430,430,430,430,0
|
|
20241025,115900,23619096,430,430,430,430,3084
|
|
20241025,115800,22292976,430,430,430,430,2152
|
|
20241025,115700,21367616,430,430,430,430,2913
|
|
20241025,115600,20115026,430,429,430,429,110
|
|
20241025,115500,20067833,429,429,429,429,3000
|
|
20241025,115400,18780833,430,430,430,430,1
|
|
20241025,115300,18780403,430,430,430,430,0
|
|
20241025,115200,18780403,430,430,430,430,0
|
|
20241025,115100,18780403,430,430,430,430,0
|
|
20241025,115000,18780403,430,428,430,428,2
|
|
20241025,114900,18779545,428,428,428,428,0
|
|
20241025,114800,18779545,428,430,430,428,6000
|
|
20241025,114700,16208513,430,430,430,430,209
|
|
20241025,114600,16118643,431,431,431,431,0
|
|
20241025,114500,16118643,431,431,431,431,0
|
|
20241025,114400,16118643,431,431,431,431,200
|
|
20241025,114300,16032443,431,431,431,431,0
|
|
20241025,114200,16032443,431,431,431,431,0
|
|
20241025,114100,16032443,431,431,431,431,0
|
|
20241025,114000,16032443,431,431,431,431,2084
|
|
20241025,113900,15134239,431,431,431,431,0
|
|
20241025,113800,15134239,431,431,431,431,0
|
|
20241025,113700,15134239,431,431,431,431,0
|
|
20241025,113600,15134239,431,431,431,431,0
|
|
20241025,113500,15134239,431,431,431,431,0
|
|
20241025,113400,15134239,431,431,431,431,0
|
|
20241025,113300,15134239,431,431,431,431,0
|
|
20241025,113200,15134239,431,431,431,431,100
|
|
20241025,113100,15091139,431,431,431,431,2
|
|
20241025,113000,15090277,431,430,431,430,1272
|
|
20241025,112900,14543241,430,430,430,430,0
|
|
20241025,112800,14543241,430,430,430,430,4
|
|
20241025,112700,14541521,430,429,430,429,183
|
|
20241025,112600,14463001,430,430,430,430,0
|
|
20241025,112500,14463001,430,430,430,430,0
|
|
20241025,112400,14463001,430,430,430,430,0
|
|
20241025,112300,14463001,430,430,430,430,0
|
|
20241025,112200,14463001,430,430,430,430,0
|
|
20241025,112100,14463001,430,430,430,430,0
|
|
20241025,112000,14463001,430,430,430,430,0
|
|
20241025,111900,14463001,430,430,430,430,0
|
|
20241025,111800,14463001,430,430,430,430,0
|
|
20241025,111700,14463001,430,430,430,430,0
|
|
20241025,111600,14463001,430,430,430,430,0
|
|
20241025,111500,14463001,430,430,430,430,0
|
|
20241025,111400,14463001,430,429,430,429,171
|
|
20241025,111300,14389641,431,431,431,431,0
|
|
20241025,111200,14389641,431,431,431,431,0
|
|
20241025,111100,14389641,431,431,431,431,500
|
|
20241025,111000,14174141,431,431,431,431,0
|
|
20241025,110900,14174141,431,431,431,431,400
|
|
20241025,110800,14001741,431,431,431,431,100
|
|
20241025,110700,13958641,431,431,431,431,100
|
|
20241025,110600,13915541,431,431,431,431,0
|
|
20241025,110500,13915541,431,431,431,431,0
|
|
20241025,110400,13915541,431,431,431,431,0
|
|
20241025,110300,13915541,431,431,431,431,1
|
|
20241025,110200,13915110,430,430,430,430,0
|
|
20241025,110100,13915110,430,430,430,430,0
|
|
20241025,110000,13915110,430,429,430,429,215
|
|
20241025,105900,13822874,429,429,429,429,61
|
|
20241025,105800,13796705,429,429,429,429,127
|
|
20241025,105700,13742222,429,429,429,429,25
|
|
20241025,105600,13731497,429,429,429,429,19
|
|
20241025,105500,13723346,429,429,429,429,1
|
|
20241025,105400,13722917,427,427,427,427,5599
|
|
20241025,105300,11332144,427,427,427,427,5001
|
|
20241025,105200,9196717,426,426,426,426,5481
|
|
20241025,105100,6861811,425,425,425,425,340
|
|
20241025,105000,6717311,425,425,425,425,170
|
|
20241025,104900,6645061,425,425,425,425,340
|
|
20241025,104800,6500561,427,427,427,427,50
|
|
20241025,104700,6479211,427,427,427,427,0
|
|
20241025,104600,6479211,427,427,427,427,0
|
|
20241025,104500,6479211,427,427,427,427,0
|
|
20241025,104400,6479211,427,427,427,427,0
|
|
20241025,104300,6479211,427,427,427,427,0
|
|
20241025,104200,6479211,427,427,427,427,1
|
|
20241025,104100,6478784,427,427,427,427,0
|
|
20241025,104000,6478784,427,427,427,427,0
|
|
20241025,103900,6478784,427,425,427,425,3001
|
|
20241025,103800,5203357,427,427,427,427,2
|
|
20241025,103700,5202503,427,427,427,427,2
|
|
20241025,103600,5201649,425,425,425,425,0
|
|
20241025,103500,5201649,425,425,425,425,3000
|
|
20241025,103400,3926649,425,425,425,425,3000
|
|
20241025,103300,2651649,425,427,427,425,3
|
|
20241025,103200,2650370,427,427,427,427,50
|
|
20241025,103100,2629020,425,425,425,425,0
|
|
20241025,103000,2629020,425,425,425,425,11
|
|
20241025,102900,2624345,427,427,427,427,51
|
|
20241025,102800,2602568,427,427,427,427,1
|
|
20241025,102700,2602141,427,427,427,427,1
|
|
20241025,102600,2601714,427,427,427,427,0
|
|
20241025,102500,2601714,427,427,427,427,0
|
|
20241025,102400,2601714,427,427,427,427,0
|
|
20241025,102300,2601714,427,427,427,427,0
|
|
20241025,102200,2601714,427,427,427,427,0
|
|
20241025,102100,2601714,427,427,427,427,1
|
|
20241025,102000,2601287,427,427,427,427,1
|
|
20241025,101900,2600860,425,425,425,425,0
|
|
20241025,101800,2600860,425,425,425,425,0
|
|
20241025,101700,2600860,425,425,425,425,0
|
|
20241025,101600,2600860,425,425,425,425,19
|
|
20241025,101500,2592785,427,427,427,427,3
|
|
20241025,101400,2591504,427,427,427,427,0
|
|
20241025,101300,2591504,427,427,427,427,0
|
|
20241025,101200,2591504,427,427,427,427,1
|
|
20241025,101100,2591077,427,427,427,427,1
|
|
20241025,101000,2590650,427,427,427,427,0
|
|
20241025,100900,2590650,427,427,427,427,0
|
|
20241025,100800,2590650,427,427,427,427,1
|
|
20241025,100700,2590223,427,427,427,427,0
|
|
20241025,100600,2590223,427,427,427,427,4
|
|
20241025,100500,2588515,427,427,427,427,0
|
|
20241025,100400,2588515,427,427,427,427,2
|
|
20241025,100300,2587661,425,428,428,425,101
|
|
20241025,100200,2544691,428,428,428,428,0
|
|
20241025,100100,2544691,428,428,428,428,0
|
|
20241025,100000,2544691,428,428,428,428,0
|
|
20241025,095900,2544691,428,428,428,428,1
|
|
20241025,095800,2544263,428,428,428,428,1
|
|
20241025,095700,2543835,427,427,427,427,0
|
|
20241025,095600,2543835,427,427,427,427,0
|
|
20241025,095500,2543835,427,427,427,427,0
|
|
20241025,095400,2543835,427,427,427,427,167
|
|
20241025,095300,2472526,428,428,428,428,0
|
|
20241025,095200,2472526,428,428,428,428,1
|
|
20241025,095100,2472098,429,429,429,429,0
|
|
20241025,095000,2472098,429,429,429,429,0
|
|
20241025,094900,2472098,429,429,429,429,0
|
|
20241025,094800,2472098,429,429,429,429,0
|
|
20241025,094700,2472098,429,429,429,429,0
|
|
20241025,094600,2472098,429,429,429,429,0
|
|
20241025,094500,2472098,429,429,429,429,0
|
|
20241025,094400,2472098,429,429,429,429,0
|
|
20241025,094300,2472098,429,429,429,429,0
|
|
20241025,094200,2472098,429,429,429,429,0
|
|
20241025,094100,2472098,429,429,429,429,0
|
|
20241025,094000,2472098,429,429,429,429,2
|
|
20241025,093900,2471240,430,430,430,430,0
|
|
20241025,093800,2471240,430,430,430,430,0
|
|
20241025,093700,2471240,430,430,430,430,33
|
|
20241025,093600,2457050,430,430,430,430,33
|
|
20241025,093500,2442860,429,429,431,429,40
|
|
20241025,093400,2425696,429,431,431,429,13
|
|
20241025,093300,2420095,431,430,431,429,67
|
|
20241025,093200,2391247,429,429,430,429,68
|
|
20241025,093100,2362073,429,429,430,429,36
|
|
20241025,093000,2346596,428,427,428,427,96
|
|
20241025,092900,2305571,428,428,428,428,307
|
|
20241025,092800,2174175,428,428,428,427,181
|
|
20241025,092700,2096850,428,428,428,428,0
|
|
20241025,092600,2096850,428,428,428,428,33
|
|
20241025,092500,2082726,429,429,429,429,34
|
|
20241025,092400,2068140,429,429,429,429,33
|
|
20241025,092300,2053983,427,428,428,427,34
|
|
20241025,092200,2039432,428,428,428,428,33
|
|
20241025,092100,2025308,428,428,428,428,1033
|
|
20241025,092000,1583184,428,428,428,428,34
|
|
20241025,091900,1568632,428,427,428,427,3
|
|
20241025,091800,1567349,427,427,427,427,34
|
|
20241025,091700,1552831,427,427,427,427,33
|
|
20241025,091600,1538740,431,431,431,431,33
|
|
20241025,091500,1524517,431,431,431,431,33
|
|
20241025,091400,1510294,431,431,431,431,33
|
|
20241025,091300,1496071,431,431,431,431,33
|
|
20241025,091200,1481848,431,431,431,431,0
|
|
20241025,091100,1481848,431,431,431,431,33
|
|
20241025,091000,1467625,431,431,431,431,33
|
|
20241025,090900,1453402,425,431,431,425,2032
|
|
20241025,090800,589329,431,431,431,425,777
|
|
20241025,090700,258278,431,431,431,431,44
|
|
20241025,090600,239314,431,431,431,431,44
|
|
20241025,090500,220350,427,430,430,427,300
|
|
20241025,090400,92234,431,431,431,431,33
|
|
20241025,090300,78011,431,431,431,431,33
|
|
20241025,090200,63788,431,431,431,431,66
|
|
20241025,090100,35342,431,431,431,431,0
|
|
20241025,090000,35342,431,431,431,431,82
|