599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185600,199143676,443,443,443,443,14151
|
|
20241025,185500,199143676,443,443,443,443,0
|
|
20241025,185400,199143676,443,443,443,443,0
|
|
20241025,185300,199143676,443,443,443,443,0
|
|
20241025,185200,199143676,443,443,443,443,0
|
|
20241025,185100,199143676,443,443,443,443,0
|
|
20241025,185000,199143676,443,443,443,443,0
|
|
20241025,184900,199143676,443,443,443,443,0
|
|
20241025,184800,199143676,443,443,443,443,0
|
|
20241025,184700,199143676,443,443,443,443,0
|
|
20241025,184600,199143676,443,443,443,443,0
|
|
20241025,184500,199143676,443,443,443,443,0
|
|
20241025,184400,199143676,443,443,443,443,0
|
|
20241025,184300,199143676,443,443,443,443,0
|
|
20241025,184200,199143676,443,443,443,443,0
|
|
20241025,184100,199143676,443,443,443,443,0
|
|
20241025,184000,199143676,443,443,443,443,0
|
|
20241025,183900,199143676,443,443,443,443,0
|
|
20241025,183800,199143676,443,443,443,443,0
|
|
20241025,183700,199143676,443,443,443,443,0
|
|
20241025,183600,199143676,443,443,443,443,0
|
|
20241025,183500,199143676,443,443,443,443,0
|
|
20241025,183400,199143676,443,443,443,443,0
|
|
20241025,183300,199143676,443,443,443,443,0
|
|
20241025,183200,199143676,443,443,443,443,0
|
|
20241025,183100,199143676,443,443,443,443,0
|
|
20241025,183000,199143676,443,443,443,443,0
|
|
20241025,182900,199143676,443,443,443,443,0
|
|
20241025,182800,199143676,443,443,443,443,0
|
|
20241025,182700,199143676,443,443,443,443,0
|
|
20241025,182600,199143676,443,443,443,443,14151
|
|
20241025,182500,199143676,443,443,443,443,0
|
|
20241025,182400,199143676,443,443,443,443,0
|
|
20241025,182300,199143676,443,443,443,443,0
|
|
20241025,182200,199143676,443,443,443,443,0
|
|
20241025,182100,199143676,443,443,443,443,0
|
|
20241025,182000,199143676,443,443,443,443,0
|
|
20241025,181900,199143676,443,443,443,443,0
|
|
20241025,181800,199143676,443,443,443,443,0
|
|
20241025,181700,199143676,443,443,443,443,0
|
|
20241025,181600,199143676,443,443,443,443,0
|
|
20241025,181500,199143676,443,443,443,443,0
|
|
20241025,181400,199143676,443,443,443,443,0
|
|
20241025,181300,199143676,443,443,443,443,0
|
|
20241025,181200,199143676,443,443,443,443,0
|
|
20241025,181100,199143676,443,443,443,443,0
|
|
20241025,181000,199143676,443,443,443,443,0
|
|
20241025,180900,199143676,443,443,443,443,0
|
|
20241025,180800,199143676,443,443,443,443,0
|
|
20241025,180700,199143676,443,443,443,443,0
|
|
20241025,180600,199143676,443,443,443,443,0
|
|
20241025,180500,199143676,443,443,443,443,0
|
|
20241025,180400,199143676,443,443,443,443,0
|
|
20241025,180300,199143676,443,443,443,443,0
|
|
20241025,180200,199143676,443,443,443,443,0
|
|
20241025,180100,199143676,443,443,443,443,0
|
|
20241025,180000,199143676,443,443,443,443,0
|
|
20241025,175900,199143676,443,443,443,443,0
|
|
20241025,175800,199143676,443,443,443,443,0
|
|
20241025,175700,199143676,443,443,443,443,0
|
|
20241025,175600,199143676,443,443,443,443,14151
|
|
20241025,175500,199143676,443,443,443,443,0
|
|
20241025,175400,199143676,443,443,443,443,0
|
|
20241025,175300,199143676,443,443,443,443,0
|
|
20241025,175200,199143676,443,443,443,443,0
|
|
20241025,175100,199143676,443,443,443,443,0
|
|
20241025,175000,199143676,443,443,443,443,0
|
|
20241025,174900,199143676,443,443,443,443,0
|
|
20241025,174800,199143676,443,443,443,443,0
|
|
20241025,174700,199143676,443,443,443,443,0
|
|
20241025,174600,199143676,443,443,443,443,0
|
|
20241025,174500,199143676,443,443,443,443,0
|
|
20241025,174400,199143676,443,443,443,443,0
|
|
20241025,174300,199143676,443,443,443,443,0
|
|
20241025,174200,199143676,443,443,443,443,0
|
|
20241025,174100,199143676,443,443,443,443,0
|
|
20241025,174000,199143676,443,443,443,443,0
|
|
20241025,173900,199143676,443,443,443,443,0
|
|
20241025,173800,199143676,443,443,443,443,0
|
|
20241025,173700,199143676,443,443,443,443,0
|
|
20241025,173600,199143676,443,443,443,443,0
|
|
20241025,173500,199143676,443,443,443,443,0
|
|
20241025,173400,199143676,443,443,443,443,0
|
|
20241025,173300,199143676,443,443,443,443,0
|
|
20241025,173200,199143676,443,443,443,443,0
|
|
20241025,173100,199143676,443,443,443,443,0
|
|
20241025,173000,199143676,443,443,443,443,0
|
|
20241025,172900,199143676,443,443,443,443,0
|
|
20241025,172800,199143676,443,443,443,443,0
|
|
20241025,172700,199143676,443,443,443,443,0
|
|
20241025,172600,199143676,443,443,443,443,14151
|
|
20241025,172500,199143676,443,443,443,443,0
|
|
20241025,172400,199143676,443,443,443,443,0
|
|
20241025,172300,199143676,443,443,443,443,0
|
|
20241025,172200,199143676,443,443,443,443,0
|
|
20241025,172100,199143676,443,443,443,443,0
|
|
20241025,172000,199143676,443,443,443,443,0
|
|
20241025,171900,199143676,443,443,443,443,0
|
|
20241025,171800,199143676,443,443,443,443,0
|
|
20241025,171700,199143676,443,443,443,443,0
|
|
20241025,171600,199143676,443,443,443,443,0
|
|
20241025,171500,199143676,443,443,443,443,0
|
|
20241025,171400,199143676,443,443,443,443,0
|
|
20241025,171300,199143676,443,443,443,443,0
|
|
20241025,171200,199143676,443,443,443,443,0
|
|
20241025,171100,199143676,443,443,443,443,0
|
|
20241025,171000,199143676,443,443,443,443,0
|
|
20241025,170900,199143676,443,443,443,443,0
|
|
20241025,170800,199143676,443,443,443,443,0
|
|
20241025,170700,199143676,443,443,443,443,0
|
|
20241025,170600,199143676,443,443,443,443,0
|
|
20241025,170500,199143676,443,443,443,443,0
|
|
20241025,170400,199143676,443,443,443,443,0
|
|
20241025,170300,199143676,443,443,443,443,0
|
|
20241025,170200,199143676,443,443,443,443,0
|
|
20241025,170100,199143676,443,443,443,443,0
|
|
20241025,170000,199143676,443,443,443,443,0
|
|
20241025,165900,199143676,443,443,443,443,0
|
|
20241025,165800,199143676,443,443,443,443,0
|
|
20241025,165700,199143676,443,443,443,443,0
|
|
20241025,165600,199143676,443,443,443,443,14151
|
|
20241025,165500,199143676,443,443,443,443,0
|
|
20241025,165400,199143676,443,443,443,443,0
|
|
20241025,165300,199143676,443,443,443,443,0
|
|
20241025,165200,199143676,443,443,443,443,0
|
|
20241025,165100,199143676,443,443,443,443,0
|
|
20241025,165000,199143676,443,443,443,443,0
|
|
20241025,164900,199143676,443,443,443,443,0
|
|
20241025,164800,199143676,443,443,443,443,0
|
|
20241025,164700,199143676,443,443,443,443,0
|
|
20241025,164600,199143676,443,443,443,443,0
|
|
20241025,164500,199143676,443,443,443,443,0
|
|
20241025,164400,199143676,443,443,443,443,0
|
|
20241025,164300,199143676,443,443,443,443,0
|
|
20241025,164200,199143676,443,443,443,443,0
|
|
20241025,164100,199143676,443,443,443,443,0
|
|
20241025,164000,199143676,443,443,443,443,0
|
|
20241025,163900,199143676,443,443,443,443,0
|
|
20241025,163800,199143676,443,443,443,443,0
|
|
20241025,163700,199143676,443,443,443,443,0
|
|
20241025,163600,199143676,443,443,443,443,0
|
|
20241025,163500,199143676,443,443,443,443,0
|
|
20241025,163400,199143676,443,443,443,443,0
|
|
20241025,163300,199143676,443,443,443,443,0
|
|
20241025,163200,199143676,443,443,443,443,0
|
|
20241025,163100,199143676,443,443,443,443,0
|
|
20241025,163000,199143676,443,443,443,443,0
|
|
20241025,162900,199143676,443,443,443,443,0
|
|
20241025,162800,199143676,443,443,443,443,0
|
|
20241025,162700,199143676,443,443,443,443,0
|
|
20241025,162600,199143676,443,443,443,443,14151
|
|
20241025,162500,199143676,443,443,443,443,0
|
|
20241025,162400,199143676,443,443,443,443,0
|
|
20241025,162300,199143676,443,443,443,443,0
|
|
20241025,162200,199143676,443,443,443,443,0
|
|
20241025,162100,199143676,443,443,443,443,0
|
|
20241025,162000,199143676,443,443,443,443,0
|
|
20241025,161900,199143676,443,443,443,443,0
|
|
20241025,161800,199143676,443,443,443,443,0
|
|
20241025,161700,199143676,443,443,443,443,0
|
|
20241025,161600,199143676,443,443,443,443,0
|
|
20241025,161500,199143676,443,443,443,443,0
|
|
20241025,161400,199143676,443,443,443,443,0
|
|
20241025,161300,199143676,443,443,443,443,0
|
|
20241025,161200,199143676,443,443,443,443,0
|
|
20241025,161100,199143676,443,443,443,443,0
|
|
20241025,161000,199143676,443,443,443,443,0
|
|
20241025,160900,199143676,443,443,443,443,0
|
|
20241025,160800,199143676,443,443,443,443,0
|
|
20241025,160700,199143676,443,443,443,443,0
|
|
20241025,160600,199143676,443,443,443,443,0
|
|
20241025,160500,199143676,443,443,443,443,0
|
|
20241025,160400,199143676,443,443,443,443,0
|
|
20241025,160300,199143676,443,443,443,443,0
|
|
20241025,160200,199143676,443,443,443,443,0
|
|
20241025,160100,199143676,443,443,443,443,0
|
|
20241025,160000,199143676,443,443,443,443,0
|
|
20241025,155900,199143676,443,443,443,443,0
|
|
20241025,155800,199143676,443,443,443,443,0
|
|
20241025,155700,199143676,443,443,443,443,0
|
|
20241025,155600,199143676,443,443,443,443,14151
|
|
20241025,155500,199143676,443,443,443,443,0
|
|
20241025,155400,199143676,443,443,443,443,0
|
|
20241025,155300,199143676,443,443,443,443,0
|
|
20241025,155200,199143676,443,443,443,443,0
|
|
20241025,155100,199143676,443,443,443,443,0
|
|
20241025,155000,199143676,443,443,443,443,0
|
|
20241025,154900,199143676,443,443,443,443,0
|
|
20241025,154800,199143676,443,443,443,443,0
|
|
20241025,154700,199143676,443,443,443,443,0
|
|
20241025,154600,199143676,443,443,443,443,0
|
|
20241025,154500,199143676,443,443,443,443,0
|
|
20241025,154400,199143676,443,443,443,443,0
|
|
20241025,154300,199143676,443,443,443,443,0
|
|
20241025,154200,199143676,443,443,443,443,0
|
|
20241025,154100,199143676,443,443,443,443,0
|
|
20241025,154000,199143676,443,443,443,443,0
|
|
20241025,153900,199143676,443,443,443,443,0
|
|
20241025,153800,199143676,443,443,443,443,0
|
|
20241025,153700,199143676,443,443,443,443,0
|
|
20241025,153600,199143676,443,443,443,443,0
|
|
20241025,153500,199143676,443,443,443,443,0
|
|
20241025,153400,199143676,443,443,443,443,0
|
|
20241025,153300,199143676,443,443,443,443,0
|
|
20241025,153200,199143676,443,443,443,443,0
|
|
20241025,153100,199143676,443,443,443,443,0
|
|
20241025,153000,199143676,443,443,443,443,14151
|
|
20241025,152900,192874783,439,439,439,439,0
|
|
20241025,152800,192874783,439,439,439,439,0
|
|
20241025,152700,192874783,439,439,439,439,0
|
|
20241025,152600,192874783,439,439,439,439,0
|
|
20241025,152500,192874783,439,439,439,439,0
|
|
20241025,152400,192874783,439,439,439,439,0
|
|
20241025,152300,192874783,439,439,439,439,0
|
|
20241025,152200,192874783,439,439,439,439,0
|
|
20241025,152100,192874783,439,439,439,439,0
|
|
20241025,152000,192874783,439,439,439,439,0
|
|
20241025,151900,192874783,439,440,440,439,833
|
|
20241025,151800,192509056,437,440,440,437,12585
|
|
20241025,151700,187004460,440,441,441,440,20428
|
|
20241025,151600,178015040,442,442,442,442,0
|
|
20241025,151500,178015040,442,443,443,442,511
|
|
20241025,151400,177788677,443,443,443,443,900
|
|
20241025,151300,177389977,444,440,444,440,10493
|
|
20241025,151200,172739005,441,442,442,439,5861
|
|
20241025,151100,170159654,442,442,442,442,219
|
|
20241025,151000,170062856,442,443,443,442,38
|
|
20241025,150900,170046059,443,443,443,442,2053
|
|
20241025,150800,169138581,443,441,443,441,340
|
|
20241025,150700,168988621,441,441,441,441,100
|
|
20241025,150600,168944521,442,442,442,442,211
|
|
20241025,150500,168851259,442,439,442,439,12002
|
|
20241025,150400,163566259,439,439,439,439,60
|
|
20241025,150300,163539919,439,439,439,439,0
|
|
20241025,150200,163539919,439,439,439,439,1000
|
|
20241025,150100,163100919,440,440,440,440,0
|
|
20241025,150000,163100919,440,440,440,440,74
|
|
20241025,145900,163068359,440,440,440,440,0
|
|
20241025,145800,163068359,440,440,440,440,6
|
|
20241025,145700,163065719,440,440,440,440,0
|
|
20241025,145600,163065719,440,441,441,440,3530
|
|
20241025,145500,161509101,441,437,441,437,7233
|
|
20241025,145400,158327553,440,438,440,437,4916
|
|
20241025,145300,156174067,438,443,443,438,8108
|
|
20241025,145200,152617989,443,443,443,443,0
|
|
20241025,145100,152617989,443,443,443,443,8
|
|
20241025,145000,152614445,443,443,443,443,0
|
|
20241025,144900,152614445,443,443,443,443,2
|
|
20241025,144800,152613559,439,439,439,439,0
|
|
20241025,144700,152613559,439,442,442,439,1350
|
|
20241025,144600,152020351,443,443,443,443,0
|
|
20241025,144500,152020351,443,443,443,443,0
|
|
20241025,144400,152020351,443,443,443,443,0
|
|
20241025,144300,152020351,443,443,443,443,0
|
|
20241025,144200,152020351,443,443,443,443,0
|
|
20241025,144100,152020351,443,443,443,443,24
|
|
20241025,144000,152009719,442,442,442,442,0
|
|
20241025,143900,152009719,442,442,442,442,0
|
|
20241025,143800,152009719,442,442,442,442,0
|
|
20241025,143700,152009719,442,442,442,442,345
|
|
20241025,143600,151857229,442,442,442,442,0
|
|
20241025,143500,151857229,442,442,442,442,155
|
|
20241025,143400,151788719,440,440,440,439,6771
|
|
20241025,143300,148812986,444,444,444,444,1
|
|
20241025,143200,148812542,440,440,440,440,6946
|
|
20241025,143100,145756302,444,444,444,444,0
|
|
20241025,143000,145756302,444,444,444,444,0
|
|
20241025,142900,145756302,444,444,444,444,0
|
|
20241025,142800,145756302,444,444,444,444,0
|
|
20241025,142700,145756302,444,444,444,444,0
|
|
20241025,142600,145756302,444,444,444,444,1
|
|
20241025,142500,145755858,439,443,444,439,2968
|
|
20241025,142400,144451924,440,440,440,440,3002
|
|
20241025,142300,143131044,440,441,441,440,5701
|
|
20241025,142200,140620076,442,442,442,442,0
|
|
20241025,142100,140620076,442,442,442,442,2030
|
|
20241025,142000,139722816,442,442,442,442,8033
|
|
20241025,141900,136172230,444,444,444,444,10
|
|
20241025,141800,136167790,445,445,445,445,0
|
|
20241025,141700,136167790,445,445,445,445,0
|
|
20241025,141600,136167790,445,445,445,445,0
|
|
20241025,141500,136167790,445,445,445,445,0
|
|
20241025,141400,136167790,445,445,445,445,0
|
|
20241025,141300,136167790,445,445,445,445,2
|
|
20241025,141200,136166900,442,442,442,442,500
|
|
20241025,141100,135945900,445,445,445,445,0
|
|
20241025,141000,135945900,445,444,445,444,52
|
|
20241025,140900,135922811,444,444,444,444,2000
|
|
20241025,140800,135034811,444,444,444,444,3000
|
|
20241025,140700,133702811,444,444,444,444,22
|
|
20241025,140600,133693043,443,443,443,443,0
|
|
20241025,140500,133693043,443,443,443,443,10
|
|
20241025,140400,133688613,444,444,444,444,0
|
|
20241025,140300,133688613,444,444,444,444,0
|
|
20241025,140200,133688613,444,444,444,444,2069
|
|
20241025,140100,132769977,442,442,442,442,16
|
|
20241025,140000,132762905,442,442,442,442,37
|
|
20241025,135900,132746551,444,444,444,444,0
|
|
20241025,135800,132746551,444,444,444,444,0
|
|
20241025,135700,132746551,444,444,444,444,0
|
|
20241025,135600,132746551,444,443,444,443,1262
|
|
20241025,135500,132187483,444,444,444,444,1
|
|
20241025,135400,132187039,445,445,445,445,2
|
|
20241025,135300,132186149,442,442,442,442,500
|
|
20241025,135200,131965149,442,442,442,442,0
|
|
20241025,135100,131965149,442,443,443,442,3000
|
|
20241025,135000,130638976,444,444,444,444,0
|
|
20241025,134900,130638976,444,444,444,444,500
|
|
20241025,134800,130416976,447,447,447,447,0
|
|
20241025,134700,130416976,447,447,447,447,0
|
|
20241025,134600,130416976,447,447,447,447,0
|
|
20241025,134500,130416976,447,447,447,447,0
|
|
20241025,134400,130416976,447,447,447,447,0
|
|
20241025,134300,130416976,447,447,447,447,0
|
|
20241025,134200,130416976,447,444,447,444,2293
|
|
20241025,134100,129394595,445,445,445,445,0
|
|
20241025,134000,129394595,445,445,445,445,80
|
|
20241025,133900,129358995,441,445,445,441,35
|
|
20241025,133800,129343500,447,447,447,447,0
|
|
20241025,133700,129343500,447,446,447,446,667
|
|
20241025,133600,129046017,441,441,441,441,69
|
|
20241025,133500,129015588,447,445,447,445,2971
|
|
20241025,133400,127690657,441,441,441,441,68
|
|
20241025,133300,127660669,441,441,441,441,0
|
|
20241025,133200,127660669,441,441,441,441,0
|
|
20241025,133100,127660669,441,441,441,441,0
|
|
20241025,133000,127660669,441,442,442,441,1354
|
|
20241025,132900,127063544,442,442,442,442,0
|
|
20241025,132800,127063544,442,442,442,442,1353
|
|
20241025,132700,126465518,442,443,443,441,6383
|
|
20241025,132600,123644051,447,447,447,447,7
|
|
20241025,132500,123640922,444,444,444,444,1771
|
|
20241025,132400,122854598,444,444,444,444,1000
|
|
20241025,132300,122410598,444,444,444,444,0
|
|
20241025,132200,122410598,444,444,444,444,0
|
|
20241025,132100,122410598,444,444,444,444,1611
|
|
20241025,132000,121695314,445,445,445,445,0
|
|
20241025,131900,121695314,445,445,445,445,0
|
|
20241025,131800,121695314,445,445,445,445,0
|
|
20241025,131700,121695314,445,445,445,445,0
|
|
20241025,131600,121695314,445,445,445,445,2270
|
|
20241025,131500,120685164,448,448,448,448,0
|
|
20241025,131400,120685164,448,448,448,448,0
|
|
20241025,131300,120685164,448,448,448,448,0
|
|
20241025,131200,120685164,448,448,448,448,2
|
|
20241025,131100,120684268,445,445,445,445,530
|
|
20241025,131000,120448418,445,445,445,445,188
|
|
20241025,130900,120364758,446,446,446,446,4500
|
|
20241025,130800,118357758,446,446,446,446,6
|
|
20241025,130700,118355082,448,448,448,448,0
|
|
20241025,130600,118355082,448,446,448,446,3
|
|
20241025,130500,118353740,448,446,448,446,4938
|
|
20241025,130400,116148176,445,445,445,445,3048
|
|
20241025,130300,114791816,446,446,446,446,0
|
|
20241025,130200,114791816,446,446,446,446,731
|
|
20241025,130100,114465790,446,446,446,446,0
|
|
20241025,130000,114465790,446,446,446,446,661
|
|
20241025,125900,114170984,449,450,450,449,505
|
|
20241025,125800,113944234,450,450,450,450,4
|
|
20241025,125700,113942434,450,450,450,450,7
|
|
20241025,125600,113939284,449,449,449,449,0
|
|
20241025,125500,113939284,449,449,449,449,0
|
|
20241025,125400,113939284,449,449,449,449,1200
|
|
20241025,125300,113400484,445,446,446,445,500
|
|
20241025,125200,113177801,449,449,449,449,942
|
|
20241025,125100,112754843,449,449,449,449,2289
|
|
20241025,125000,111727082,446,450,450,446,714
|
|
20241025,124900,111407862,451,451,451,451,0
|
|
20241025,124800,111407862,451,451,451,451,0
|
|
20241025,124700,111407862,451,451,451,451,0
|
|
20241025,124600,111407862,451,450,451,450,780
|
|
20241025,124500,111056415,450,447,450,447,4218
|
|
20241025,124400,109167987,450,450,450,450,10
|
|
20241025,124300,109163487,452,452,452,452,0
|
|
20241025,124200,109163487,452,452,452,452,0
|
|
20241025,124100,109163487,452,452,452,452,0
|
|
20241025,124000,109163487,452,452,452,452,0
|
|
20241025,123900,109163487,452,452,452,452,0
|
|
20241025,123800,109163487,452,452,452,452,0
|
|
20241025,123700,109163487,452,452,452,452,0
|
|
20241025,123600,109163487,452,452,452,452,7558
|
|
20241025,123500,105747271,452,452,452,452,0
|
|
20241025,123400,105747271,452,451,452,451,1093
|
|
20241025,123300,105254218,451,445,451,445,6619
|
|
20241025,123200,102297324,445,445,445,445,6
|
|
20241025,123100,102294654,443,443,443,443,0
|
|
20241025,123000,102294654,443,444,444,443,333
|
|
20241025,122900,102146803,445,445,445,445,0
|
|
20241025,122800,102146803,445,445,445,445,0
|
|
20241025,122700,102146803,445,445,445,445,0
|
|
20241025,122600,102146803,445,445,445,445,0
|
|
20241025,122500,102146803,445,442,445,442,19193
|
|
20241025,122400,93610136,440,440,440,440,0
|
|
20241025,122300,93610136,440,440,440,440,5000
|
|
20241025,122200,91410136,442,442,442,442,23
|
|
20241025,122100,91399970,442,442,442,442,22
|
|
20241025,122000,91390246,442,442,442,442,10
|
|
20241025,121900,91385826,442,442,442,442,0
|
|
20241025,121800,91385826,442,442,442,442,490
|
|
20241025,121700,91169246,442,440,442,440,110
|
|
20241025,121600,91120826,441,441,441,441,200
|
|
20241025,121500,91032626,441,441,441,441,0
|
|
20241025,121400,91032626,441,441,441,441,0
|
|
20241025,121300,91032626,441,441,441,441,270
|
|
20241025,121200,90913556,444,443,444,443,70
|
|
20241025,121100,90882545,444,444,444,444,1
|
|
20241025,121000,90882101,443,443,443,443,28
|
|
20241025,120900,90869697,440,443,443,440,15823
|
|
20241025,120800,83898500,443,444,444,443,10290
|
|
20241025,120700,79338874,445,445,445,445,1
|
|
20241025,120600,79338429,447,447,447,447,1
|
|
20241025,120500,79337982,445,445,445,445,0
|
|
20241025,120400,79337982,445,445,445,445,0
|
|
20241025,120300,79337982,445,445,445,445,1984
|
|
20241025,120200,78455102,445,447,447,445,1542
|
|
20241025,120100,77768910,445,445,445,445,0
|
|
20241025,120000,77768910,445,445,445,445,1
|
|
20241025,115900,77768465,445,445,445,445,7282
|
|
20241025,115800,74527975,448,448,448,448,0
|
|
20241025,115700,74527975,448,448,448,448,0
|
|
20241025,115600,74527975,448,445,448,445,120
|
|
20241025,115500,74474515,444,444,444,444,0
|
|
20241025,115400,74474515,444,447,447,444,2894
|
|
20241025,115300,73189325,448,448,448,448,0
|
|
20241025,115200,73189325,448,448,448,448,0
|
|
20241025,115100,73189325,448,448,448,448,0
|
|
20241025,115000,73189325,448,448,448,448,337
|
|
20241025,114900,73038349,449,449,449,449,1
|
|
20241025,114800,73037900,448,448,448,448,500
|
|
20241025,114700,72813900,448,448,448,448,336
|
|
20241025,114600,72663372,449,445,449,445,300
|
|
20241025,114500,72529472,449,449,449,449,0
|
|
20241025,114400,72529472,449,449,449,449,0
|
|
20241025,114300,72529472,449,449,449,449,149
|
|
20241025,114200,72462571,449,449,449,448,786
|
|
20241025,114100,72109891,449,449,449,449,1
|
|
20241025,114000,72109442,448,448,448,448,0
|
|
20241025,113900,72109442,448,448,448,448,2288
|
|
20241025,113800,71084418,448,448,448,448,0
|
|
20241025,113700,71084418,448,448,448,448,0
|
|
20241025,113600,71084418,448,448,448,448,0
|
|
20241025,113500,71084418,448,446,448,446,530
|
|
20241025,113400,70847350,448,448,448,448,0
|
|
20241025,113300,70847350,448,448,448,448,0
|
|
20241025,113200,70847350,448,448,448,448,1
|
|
20241025,113100,70846902,448,446,448,446,2000
|
|
20241025,113000,69953576,446,445,446,445,21
|
|
20241025,112900,69944229,441,443,443,441,12
|
|
20241025,112800,69938933,441,441,441,441,0
|
|
20241025,112700,69938933,441,441,441,441,0
|
|
20241025,112600,69938933,441,444,444,441,2608
|
|
20241025,112500,68788271,447,446,447,446,59
|
|
20241025,112400,68761946,446,446,446,446,20
|
|
20241025,112300,68753026,445,447,447,445,40
|
|
20241025,112200,68735186,447,447,447,447,1169
|
|
20241025,112100,68212643,447,447,447,447,0
|
|
20241025,112000,68212643,447,447,447,447,0
|
|
20241025,111900,68212643,447,447,447,447,0
|
|
20241025,111800,68212643,447,447,447,447,3
|
|
20241025,111700,68211302,447,447,447,447,0
|
|
20241025,111600,68211302,447,447,447,447,10
|
|
20241025,111500,68206832,447,447,447,447,0
|
|
20241025,111400,68206832,447,447,447,447,0
|
|
20241025,111300,68206832,447,445,447,445,1118
|
|
20241025,111200,67708531,442,442,442,442,0
|
|
20241025,111100,67708531,442,442,442,442,167
|
|
20241025,111000,67634717,442,442,442,442,110
|
|
20241025,110900,67586097,442,442,442,442,5101
|
|
20241025,110800,65331455,441,441,441,441,0
|
|
20241025,110700,65331455,441,441,441,441,319
|
|
20241025,110600,65190776,442,442,442,442,0
|
|
20241025,110500,65190776,442,442,442,442,760
|
|
20241025,110400,64854856,443,442,443,442,25
|
|
20241025,110300,64843801,442,442,442,442,0
|
|
20241025,110200,64843801,442,442,442,442,11520
|
|
20241025,110100,59751961,443,443,443,443,0
|
|
20241025,110000,59751961,443,443,443,443,0
|
|
20241025,105900,59751961,443,443,443,443,308
|
|
20241025,105800,59615517,440,443,443,440,1805
|
|
20241025,105700,58820675,444,444,444,444,0
|
|
20241025,105600,58820675,444,444,444,444,0
|
|
20241025,105500,58820675,444,444,444,444,0
|
|
20241025,105400,58820675,444,444,444,444,0
|
|
20241025,105300,58820675,444,444,444,444,604
|
|
20241025,105200,58552499,444,444,444,444,20
|
|
20241025,105100,58543619,444,444,444,444,40
|
|
20241025,105000,58525859,444,445,445,444,1168
|
|
20241025,104900,58006137,445,445,445,445,0
|
|
20241025,104800,58006137,445,445,445,445,0
|
|
20241025,104700,58006137,445,445,445,445,1
|
|
20241025,104600,58005692,444,440,444,440,21
|
|
20241025,104500,57996448,439,442,442,439,2289
|
|
20241025,104400,56990826,445,446,446,444,65
|
|
20241025,104300,56961954,444,446,446,444,1702
|
|
20241025,104200,56206248,446,446,446,446,1
|
|
20241025,104100,56205802,445,445,445,445,0
|
|
20241025,104000,56205802,445,445,445,440,755
|
|
20241025,103900,55869833,445,446,446,440,23783
|
|
20241025,103800,45345827,446,449,449,446,2006
|
|
20241025,103700,44451132,449,449,449,449,0
|
|
20241025,103600,44451132,449,449,449,449,0
|
|
20241025,103500,44451132,449,449,449,447,1008
|
|
20241025,103400,44000540,449,449,449,449,20
|
|
20241025,103300,43991560,449,449,449,449,1
|
|
20241025,103200,43991111,449,447,449,447,727
|
|
20241025,103100,43666140,450,450,450,450,30
|
|
20241025,103000,43652640,452,452,452,452,8
|
|
20241025,102900,43649024,448,448,448,448,200
|
|
20241025,102800,43559424,448,448,448,448,1000
|
|
20241025,102700,43111424,448,448,448,448,0
|
|
20241025,102600,43111424,448,448,448,448,100
|
|
20241025,102500,43066624,448,449,449,448,2023
|
|
20241025,102400,42159738,449,449,449,449,409
|
|
20241025,102300,41976097,453,453,453,453,2
|
|
20241025,102200,41975191,453,453,453,453,3
|
|
20241025,102100,41973832,450,450,450,450,3400
|
|
20241025,102000,40443832,453,452,454,452,6071
|
|
20241025,101900,37689925,450,450,450,450,0
|
|
20241025,101800,37689925,450,450,453,450,1028
|
|
20241025,101700,37227322,453,453,453,453,0
|
|
20241025,101600,37227322,453,450,453,449,2575
|
|
20241025,101500,36070165,453,451,453,450,307
|
|
20241025,101400,35931954,450,453,453,450,285
|
|
20241025,101300,35803418,453,453,453,452,172
|
|
20241025,101200,35725633,454,454,454,450,411
|
|
20241025,101100,35540651,451,453,453,451,16467
|
|
20241025,101000,28094925,454,454,454,454,0
|
|
20241025,100900,28094925,454,454,454,454,30
|
|
20241025,100800,28081305,454,454,454,454,0
|
|
20241025,100700,28081305,454,454,454,454,1920
|
|
20241025,100600,27209625,455,454,455,454,1001
|
|
20241025,100500,26755170,455,455,455,455,0
|
|
20241025,100400,26755170,455,456,456,455,1000
|
|
20241025,100300,26300133,456,455,456,455,592
|
|
20241025,100200,26030770,456,456,456,456,2
|
|
20241025,100100,26029858,457,457,457,457,0
|
|
20241025,100000,26029858,457,457,457,457,0
|
|
20241025,095900,26029858,457,457,457,457,0
|
|
20241025,095800,26029858,457,457,457,457,0
|
|
20241025,095700,26029858,457,457,457,457,100
|
|
20241025,095600,25984158,457,457,457,457,20
|
|
20241025,095500,25975018,456,456,456,456,50
|
|
20241025,095400,25952218,455,457,458,455,276
|
|
20241025,095300,25826526,456,456,456,456,1
|
|
20241025,095200,25826070,456,456,456,456,19
|
|
20241025,095100,25817406,456,456,456,456,0
|
|
20241025,095000,25817406,456,456,456,456,1
|
|
20241025,094900,25816950,458,458,458,458,100
|
|
20241025,094800,25771150,459,459,459,459,0
|
|
20241025,094700,25771150,459,459,459,459,16
|
|
20241025,094600,25763806,459,459,459,459,0
|
|
20241025,094500,25763806,459,459,459,459,552
|
|
20241025,094400,25510438,457,457,457,457,27
|
|
20241025,094300,25498099,459,458,459,458,2012
|
|
20241025,094200,24576591,458,458,458,458,654
|
|
20241025,094100,24277059,460,458,460,458,22
|
|
20241025,094000,24266979,460,460,460,459,41
|
|
20241025,093900,24248139,460,460,460,460,1
|
|
20241025,093800,24247679,460,460,460,460,50
|
|
20241025,093700,24224679,460,457,460,457,5127
|
|
20241025,093600,21874592,457,457,457,457,59
|
|
20241025,093500,21847629,455,455,455,455,2524
|
|
20241025,093400,20699209,455,455,455,455,353
|
|
20241025,093300,20538594,457,457,457,457,2
|
|
20241025,093200,20537680,457,457,457,457,537
|
|
20241025,093100,20292271,455,457,457,455,462
|
|
20241025,093000,20082041,454,454,454,454,0
|
|
20241025,092900,20082041,454,454,454,454,75
|
|
20241025,092800,20047991,453,453,453,453,0
|
|
20241025,092700,20047991,453,456,456,453,91
|
|
20241025,092600,20006498,456,456,456,456,30
|
|
20241025,092500,19992818,456,456,456,456,0
|
|
20241025,092400,19992818,456,456,456,456,0
|
|
20241025,092300,19992818,456,456,456,456,0
|
|
20241025,092200,19992818,456,456,456,456,0
|
|
20241025,092100,19992818,456,456,456,456,0
|
|
20241025,092000,19992818,456,456,456,456,0
|
|
20241025,091900,19992818,456,456,456,456,0
|
|
20241025,091800,19992818,456,456,456,456,665
|
|
20241025,091700,19689578,453,453,453,453,22
|
|
20241025,091600,19679612,453,454,454,453,21
|
|
20241025,091500,19670079,455,455,455,455,11013
|
|
20241025,091400,14659164,455,454,455,454,52
|
|
20241025,091300,14635505,453,451,453,451,1658
|
|
20241025,091200,13885984,452,452,452,452,107
|
|
20241025,091100,13837620,447,447,447,447,0
|
|
20241025,091000,13837620,447,452,452,447,2710
|
|
20241025,090900,12624208,452,452,452,452,100
|
|
20241025,090800,12579008,447,451,451,447,1048
|
|
20241025,090700,12108280,442,451,451,442,2343
|
|
20241025,090600,11067279,440,456,456,440,11061
|
|
20241025,090500,6098389,458,456,458,456,46
|
|
20241025,090400,6077411,455,455,455,455,50
|
|
20241025,090300,6054661,457,461,461,457,10187
|
|
20241025,090200,1387417,460,456,460,456,1335
|
|
20241025,090100,777068,456,457,457,453,1150
|
|
20241025,090000,252779,458,453,458,453,558
|