605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190200,123172136,278,278,278,278,2010
|
|
20241025,190100,123172136,278,278,278,278,0
|
|
20241025,190000,123172136,278,278,278,278,0
|
|
20241025,185900,123172136,278,278,278,278,0
|
|
20241025,185800,123172136,278,278,278,278,0
|
|
20241025,185700,123172136,278,278,278,278,0
|
|
20241025,185600,123172136,278,278,278,278,0
|
|
20241025,185500,123172136,278,278,278,278,0
|
|
20241025,185400,123172136,278,278,278,278,0
|
|
20241025,185300,123172136,278,278,278,278,0
|
|
20241025,185200,123172136,278,278,278,278,0
|
|
20241025,185100,123172136,278,278,278,278,0
|
|
20241025,185000,123172136,278,278,278,278,0
|
|
20241025,184900,123172136,278,278,278,278,0
|
|
20241025,184800,123172136,278,278,278,278,0
|
|
20241025,184700,123172136,278,278,278,278,0
|
|
20241025,184600,123172136,278,278,278,278,0
|
|
20241025,184500,123172136,278,278,278,278,0
|
|
20241025,184400,123172136,278,278,278,278,0
|
|
20241025,184300,123172136,278,278,278,278,0
|
|
20241025,184200,123172136,278,278,278,278,0
|
|
20241025,184100,123172136,278,278,278,278,0
|
|
20241025,184000,123172136,278,278,278,278,0
|
|
20241025,183900,123172136,278,278,278,278,0
|
|
20241025,183800,123172136,278,278,278,278,0
|
|
20241025,183700,123172136,278,278,278,278,0
|
|
20241025,183600,123172136,278,278,278,278,0
|
|
20241025,183500,123172136,278,278,278,278,0
|
|
20241025,183400,123172136,278,278,278,278,0
|
|
20241025,183300,123172136,278,278,278,278,0
|
|
20241025,183200,123172136,278,278,278,278,2010
|
|
20241025,183100,123172136,278,278,278,278,0
|
|
20241025,183000,123172136,278,278,278,278,0
|
|
20241025,182900,123172136,278,278,278,278,0
|
|
20241025,182800,123172136,278,278,278,278,0
|
|
20241025,182700,123172136,278,278,278,278,0
|
|
20241025,182600,123172136,278,278,278,278,0
|
|
20241025,182500,123172136,278,278,278,278,0
|
|
20241025,182400,123172136,278,278,278,278,0
|
|
20241025,182300,123172136,278,278,278,278,0
|
|
20241025,182200,123172136,278,278,278,278,0
|
|
20241025,182100,123172136,278,278,278,278,0
|
|
20241025,182000,123172136,278,278,278,278,0
|
|
20241025,181900,123172136,278,278,278,278,0
|
|
20241025,181800,123172136,278,278,278,278,0
|
|
20241025,181700,123172136,278,278,278,278,0
|
|
20241025,181600,123172136,278,278,278,278,0
|
|
20241025,181500,123172136,278,278,278,278,0
|
|
20241025,181400,123172136,278,278,278,278,0
|
|
20241025,181300,123172136,278,278,278,278,0
|
|
20241025,181200,123172136,278,278,278,278,0
|
|
20241025,181100,123172136,278,278,278,278,0
|
|
20241025,181000,123172136,278,278,278,278,0
|
|
20241025,180900,123172136,278,278,278,278,0
|
|
20241025,180800,123172136,278,278,278,278,0
|
|
20241025,180700,123172136,278,278,278,278,0
|
|
20241025,180600,123172136,278,278,278,278,0
|
|
20241025,180500,123172136,278,278,278,278,0
|
|
20241025,180400,123172136,278,278,278,278,0
|
|
20241025,180300,123172136,278,278,278,278,0
|
|
20241025,180200,123172136,278,278,278,278,2010
|
|
20241025,180100,123172136,278,278,278,278,0
|
|
20241025,180000,123172136,278,278,278,278,0
|
|
20241025,175900,123172136,278,278,278,278,0
|
|
20241025,175800,123172136,278,278,278,278,0
|
|
20241025,175700,123172136,278,278,278,278,0
|
|
20241025,175600,123172136,278,278,278,278,0
|
|
20241025,175500,123172136,278,278,278,278,0
|
|
20241025,175400,123172136,278,278,278,278,0
|
|
20241025,175300,123172136,278,278,278,278,0
|
|
20241025,175200,123172136,278,278,278,278,0
|
|
20241025,175100,123172136,278,278,278,278,0
|
|
20241025,175000,123172136,278,278,278,278,0
|
|
20241025,174900,123172136,278,278,278,278,0
|
|
20241025,174800,123172136,278,278,278,278,0
|
|
20241025,174700,123172136,278,278,278,278,0
|
|
20241025,174600,123172136,278,278,278,278,0
|
|
20241025,174500,123172136,278,278,278,278,0
|
|
20241025,174400,123172136,278,278,278,278,0
|
|
20241025,174300,123172136,278,278,278,278,0
|
|
20241025,174200,123172136,278,278,278,278,0
|
|
20241025,174100,123172136,278,278,278,278,0
|
|
20241025,174000,123172136,278,278,278,278,0
|
|
20241025,173900,123172136,278,278,278,278,0
|
|
20241025,173800,123172136,278,278,278,278,0
|
|
20241025,173700,123172136,278,278,278,278,0
|
|
20241025,173600,123172136,278,278,278,278,0
|
|
20241025,173500,123172136,278,278,278,278,0
|
|
20241025,173400,123172136,278,278,278,278,0
|
|
20241025,173300,123172136,278,278,278,278,0
|
|
20241025,173200,123172136,278,278,278,278,2010
|
|
20241025,173100,123172136,278,278,278,278,0
|
|
20241025,173000,123172136,278,278,278,278,0
|
|
20241025,172900,123172136,278,278,278,278,0
|
|
20241025,172800,123172136,278,278,278,278,0
|
|
20241025,172700,123172136,278,278,278,278,0
|
|
20241025,172600,123172136,278,278,278,278,0
|
|
20241025,172500,123172136,278,278,278,278,0
|
|
20241025,172400,123172136,278,278,278,278,0
|
|
20241025,172300,123172136,278,278,278,278,0
|
|
20241025,172200,123172136,278,278,278,278,0
|
|
20241025,172100,123172136,278,278,278,278,0
|
|
20241025,172000,123172136,278,278,278,278,0
|
|
20241025,171900,123172136,278,278,278,278,0
|
|
20241025,171800,123172136,278,278,278,278,0
|
|
20241025,171700,123172136,278,278,278,278,0
|
|
20241025,171600,123172136,278,278,278,278,0
|
|
20241025,171500,123172136,278,278,278,278,0
|
|
20241025,171400,123172136,278,278,278,278,0
|
|
20241025,171300,123172136,278,278,278,278,0
|
|
20241025,171200,123172136,278,278,278,278,0
|
|
20241025,171100,123172136,278,278,278,278,0
|
|
20241025,171000,123172136,278,278,278,278,0
|
|
20241025,170900,123172136,278,278,278,278,0
|
|
20241025,170800,123172136,278,278,278,278,0
|
|
20241025,170700,123172136,278,278,278,278,0
|
|
20241025,170600,123172136,278,278,278,278,0
|
|
20241025,170500,123172136,278,278,278,278,0
|
|
20241025,170400,123172136,278,278,278,278,0
|
|
20241025,170300,123172136,278,278,278,278,0
|
|
20241025,170200,123172136,278,278,278,278,2010
|
|
20241025,170100,123172136,278,278,278,278,0
|
|
20241025,170000,123172136,278,278,278,278,0
|
|
20241025,165900,123172136,278,278,278,278,0
|
|
20241025,165800,123172136,278,278,278,278,0
|
|
20241025,165700,123172136,278,278,278,278,0
|
|
20241025,165600,123172136,278,278,278,278,0
|
|
20241025,165500,123172136,278,278,278,278,0
|
|
20241025,165400,123172136,278,278,278,278,0
|
|
20241025,165300,123172136,278,278,278,278,0
|
|
20241025,165200,123172136,278,278,278,278,0
|
|
20241025,165100,123172136,278,278,278,278,0
|
|
20241025,165000,123172136,278,278,278,278,0
|
|
20241025,164900,123172136,278,278,278,278,0
|
|
20241025,164800,123172136,278,278,278,278,0
|
|
20241025,164700,123172136,278,278,278,278,0
|
|
20241025,164600,123172136,278,278,278,278,0
|
|
20241025,164500,123172136,278,278,278,278,0
|
|
20241025,164400,123172136,278,278,278,278,0
|
|
20241025,164300,123172136,278,278,278,278,0
|
|
20241025,164200,123172136,278,278,278,278,0
|
|
20241025,164100,123172136,278,278,278,278,0
|
|
20241025,164000,123172136,278,278,278,278,0
|
|
20241025,163900,123172136,278,278,278,278,0
|
|
20241025,163800,123172136,278,278,278,278,0
|
|
20241025,163700,123172136,278,278,278,278,0
|
|
20241025,163600,123172136,278,278,278,278,0
|
|
20241025,163500,123172136,278,278,278,278,0
|
|
20241025,163400,123172136,278,278,278,278,0
|
|
20241025,163300,123172136,278,278,278,278,0
|
|
20241025,163200,123172136,278,278,278,278,2010
|
|
20241025,163100,123172136,278,278,278,278,0
|
|
20241025,163000,123172136,278,278,278,278,0
|
|
20241025,162900,123172136,278,278,278,278,0
|
|
20241025,162800,123172136,278,278,278,278,0
|
|
20241025,162700,123172136,278,278,278,278,0
|
|
20241025,162600,123172136,278,278,278,278,0
|
|
20241025,162500,123172136,278,278,278,278,0
|
|
20241025,162400,123172136,278,278,278,278,0
|
|
20241025,162300,123172136,278,278,278,278,0
|
|
20241025,162200,123172136,278,278,278,278,0
|
|
20241025,162100,123172136,278,278,278,278,0
|
|
20241025,162000,123172136,278,278,278,278,0
|
|
20241025,161900,123172136,278,278,278,278,0
|
|
20241025,161800,123172136,278,278,278,278,0
|
|
20241025,161700,123172136,278,278,278,278,0
|
|
20241025,161600,123172136,278,278,278,278,0
|
|
20241025,161500,123172136,278,278,278,278,0
|
|
20241025,161400,123172136,278,278,278,278,0
|
|
20241025,161300,123172136,278,278,278,278,0
|
|
20241025,161200,123172136,278,278,278,278,0
|
|
20241025,161100,123172136,278,278,278,278,0
|
|
20241025,161000,123172136,278,278,278,278,0
|
|
20241025,160900,123172136,278,278,278,278,0
|
|
20241025,160800,123172136,278,278,278,278,0
|
|
20241025,160700,123172136,278,278,278,278,0
|
|
20241025,160600,123172136,278,278,278,278,0
|
|
20241025,160500,123172136,278,278,278,278,0
|
|
20241025,160400,123172136,278,278,278,278,0
|
|
20241025,160300,123172136,278,278,278,278,0
|
|
20241025,160200,123172136,278,278,278,278,2010
|
|
20241025,160100,123172136,278,278,278,278,0
|
|
20241025,160000,123172136,278,278,278,278,0
|
|
20241025,155900,123172136,278,278,278,278,0
|
|
20241025,155800,123172136,278,278,278,278,0
|
|
20241025,155700,123172136,278,278,278,278,0
|
|
20241025,155600,123172136,278,278,278,278,0
|
|
20241025,155500,123172136,278,278,278,278,0
|
|
20241025,155400,123172136,278,278,278,278,0
|
|
20241025,155300,123172136,278,278,278,278,0
|
|
20241025,155200,123172136,278,278,278,278,0
|
|
20241025,155100,123172136,278,278,278,278,0
|
|
20241025,155000,123172136,278,278,278,278,0
|
|
20241025,154900,123172136,278,278,278,278,0
|
|
20241025,154800,123172136,278,278,278,278,0
|
|
20241025,154700,123172136,278,278,278,278,0
|
|
20241025,154600,123172136,278,278,278,278,0
|
|
20241025,154500,123172136,278,278,278,278,0
|
|
20241025,154400,123172136,278,278,278,278,0
|
|
20241025,154300,123172136,278,278,278,278,0
|
|
20241025,154200,123172136,278,278,278,278,0
|
|
20241025,154100,123172136,278,278,278,278,0
|
|
20241025,154000,123172136,278,278,278,278,0
|
|
20241025,153900,123172136,278,278,278,278,0
|
|
20241025,153800,123172136,278,278,278,278,0
|
|
20241025,153700,123172136,278,278,278,278,0
|
|
20241025,153600,123172136,278,278,278,278,0
|
|
20241025,153500,123172136,278,278,278,278,0
|
|
20241025,153400,123172136,278,278,278,278,0
|
|
20241025,153300,123172136,278,278,278,278,0
|
|
20241025,153200,123172136,278,278,278,278,2010
|
|
20241025,153100,123172136,278,278,278,278,0
|
|
20241025,153000,123172136,278,278,278,278,2010
|
|
20241025,152900,122613356,278,278,278,278,0
|
|
20241025,152800,122613356,278,278,278,278,0
|
|
20241025,152700,122613356,278,278,278,278,0
|
|
20241025,152600,122613356,278,278,278,278,0
|
|
20241025,152500,122613356,278,278,278,278,0
|
|
20241025,152400,122613356,278,278,278,278,0
|
|
20241025,152300,122613356,278,278,278,278,0
|
|
20241025,152200,122613356,278,278,278,278,0
|
|
20241025,152100,122613356,278,278,278,278,0
|
|
20241025,152000,122613356,278,278,278,278,0
|
|
20241025,151900,122613356,278,275,278,275,33
|
|
20241025,151800,122604187,278,277,278,277,32
|
|
20241025,151700,122595322,278,276,278,275,77
|
|
20241025,151600,122574057,276,276,276,276,0
|
|
20241025,151500,122574057,276,276,276,276,15
|
|
20241025,151400,122569917,278,278,278,278,0
|
|
20241025,151300,122569917,278,276,278,276,29097
|
|
20241025,151200,114497553,276,276,276,276,1
|
|
20241025,151100,114497277,275,275,275,275,0
|
|
20241025,151000,114497277,275,276,276,275,2
|
|
20241025,150900,114496726,275,275,275,275,0
|
|
20241025,150800,114496726,275,275,275,275,0
|
|
20241025,150700,114496726,275,276,276,275,2
|
|
20241025,150600,114496175,276,276,276,276,0
|
|
20241025,150500,114496175,276,276,276,276,493
|
|
20241025,150400,114360107,275,276,276,275,2
|
|
20241025,150300,114359556,276,276,276,276,0
|
|
20241025,150200,114359556,276,276,276,276,0
|
|
20241025,150100,114359556,276,275,276,275,261
|
|
20241025,150000,114287780,276,276,276,276,4
|
|
20241025,145900,114286676,276,276,276,276,0
|
|
20241025,145800,114286676,276,276,276,276,0
|
|
20241025,145700,114286676,276,276,276,276,0
|
|
20241025,145600,114286676,276,276,276,276,0
|
|
20241025,145500,114286676,276,276,276,276,0
|
|
20241025,145400,114286676,276,276,276,276,0
|
|
20241025,145300,114286676,276,276,276,276,0
|
|
20241025,145200,114286676,276,276,276,276,0
|
|
20241025,145100,114286676,276,276,276,276,1
|
|
20241025,145000,114286400,276,276,276,276,0
|
|
20241025,144900,114286400,276,276,276,276,1
|
|
20241025,144800,114286124,275,276,276,275,2
|
|
20241025,144700,114285573,276,276,276,276,1
|
|
20241025,144600,114285297,276,276,276,276,0
|
|
20241025,144500,114285297,276,276,276,276,3
|
|
20241025,144400,114284469,276,275,276,275,1926
|
|
20241025,144300,113754817,275,274,275,274,6
|
|
20241025,144200,113753172,275,274,275,274,20001
|
|
20241025,144100,108272897,274,274,274,274,0
|
|
20241025,144000,108272897,274,274,274,274,0
|
|
20241025,143900,108272897,274,274,274,274,1
|
|
20241025,143800,108272623,275,275,275,275,8
|
|
20241025,143700,108270423,274,275,275,274,1002
|
|
20241025,143600,107994874,275,275,275,275,0
|
|
20241025,143500,107994874,275,275,275,275,2
|
|
20241025,143400,107994324,275,274,275,274,2
|
|
20241025,143300,107993775,275,275,275,275,0
|
|
20241025,143200,107993775,275,275,275,275,0
|
|
20241025,143100,107993775,275,275,275,275,70
|
|
20241025,143000,107974525,275,275,275,275,1
|
|
20241025,142900,107974250,274,274,274,274,0
|
|
20241025,142800,107974250,274,274,274,274,1
|
|
20241025,142700,107973976,275,275,275,275,0
|
|
20241025,142600,107973976,275,274,275,274,3503
|
|
20241025,142500,107014151,274,275,275,274,2
|
|
20241025,142400,107013602,275,275,275,275,0
|
|
20241025,142300,107013602,275,275,275,275,0
|
|
20241025,142200,107013602,275,275,275,275,101
|
|
20241025,142100,106985827,275,275,275,275,0
|
|
20241025,142000,106985827,275,275,275,274,3
|
|
20241025,141900,106985003,274,274,274,274,1138
|
|
20241025,141800,106673191,273,274,274,273,490
|
|
20241025,141700,106539420,274,274,274,274,0
|
|
20241025,141600,106539420,274,274,274,274,0
|
|
20241025,141500,106539420,274,274,274,274,11
|
|
20241025,141400,106536406,274,274,274,274,3003
|
|
20241025,141300,105713584,274,274,274,274,3502
|
|
20241025,141200,104754036,273,273,273,273,0
|
|
20241025,141100,104754036,273,273,273,273,0
|
|
20241025,141000,104754036,273,274,274,273,801
|
|
20241025,140900,104535063,274,274,274,274,0
|
|
20241025,140800,104535063,274,274,274,274,0
|
|
20241025,140700,104535063,274,274,274,274,7
|
|
20241025,140600,104533145,274,274,274,274,5000
|
|
20241025,140500,103163145,274,274,274,274,86
|
|
20241025,140400,103139581,274,274,274,274,0
|
|
20241025,140300,103139581,274,274,274,274,3
|
|
20241025,140200,103138759,274,274,274,274,1
|
|
20241025,140100,103138485,274,274,274,274,11000
|
|
20241025,140000,100124485,274,274,274,274,46
|
|
20241025,135900,100111881,273,275,275,273,40536
|
|
20241025,135800,88997558,275,275,275,275,321
|
|
20241025,135700,88909283,275,276,276,275,721
|
|
20241025,135600,88710288,276,276,276,276,10
|
|
20241025,135500,88707528,276,276,276,276,1819
|
|
20241025,135400,88205484,276,276,276,276,0
|
|
20241025,135300,88205484,276,275,276,275,1039
|
|
20241025,135200,87918758,275,275,275,275,0
|
|
20241025,135100,87918758,275,276,276,275,2
|
|
20241025,135000,87918207,276,276,276,276,0
|
|
20241025,134900,87918207,276,276,276,276,0
|
|
20241025,134800,87918207,276,276,276,276,0
|
|
20241025,134700,87918207,276,276,276,276,383
|
|
20241025,134600,87812499,275,275,275,275,0
|
|
20241025,134500,87812499,275,275,275,275,0
|
|
20241025,134400,87812499,275,275,275,275,0
|
|
20241025,134300,87812499,275,275,275,275,0
|
|
20241025,134200,87812499,275,275,275,275,0
|
|
20241025,134100,87812499,275,275,275,275,1
|
|
20241025,134000,87812224,276,276,276,276,502
|
|
20241025,133900,87673672,276,276,276,276,0
|
|
20241025,133800,87673672,276,276,276,276,0
|
|
20241025,133700,87673672,276,276,276,276,0
|
|
20241025,133600,87673672,276,276,276,276,0
|
|
20241025,133500,87673672,276,276,276,276,1
|
|
20241025,133400,87673396,276,276,276,276,0
|
|
20241025,133300,87673396,276,276,276,276,12
|
|
20241025,133200,87670084,276,276,276,276,52
|
|
20241025,133100,87655732,276,276,276,276,5
|
|
20241025,133000,87654352,276,276,276,276,0
|
|
20241025,132900,87654352,276,276,276,276,0
|
|
20241025,132800,87654352,276,276,276,276,0
|
|
20241025,132700,87654352,276,276,276,276,0
|
|
20241025,132600,87654352,276,276,276,276,0
|
|
20241025,132500,87654352,276,276,276,276,0
|
|
20241025,132400,87654352,276,276,276,276,64
|
|
20241025,132300,87636688,277,277,277,277,0
|
|
20241025,132200,87636688,277,277,277,277,0
|
|
20241025,132100,87636688,277,277,277,277,0
|
|
20241025,132000,87636688,277,277,277,277,1
|
|
20241025,131900,87636411,277,277,277,277,0
|
|
20241025,131800,87636411,277,277,277,277,0
|
|
20241025,131700,87636411,277,277,277,277,1
|
|
20241025,131600,87636134,277,277,277,277,526
|
|
20241025,131500,87490432,278,278,278,278,50
|
|
20241025,131400,87476532,278,278,278,278,1
|
|
20241025,131300,87476254,278,278,278,278,0
|
|
20241025,131200,87476254,278,278,278,278,0
|
|
20241025,131100,87476254,278,278,278,278,0
|
|
20241025,131000,87476254,278,277,278,277,31
|
|
20241025,130900,87467637,278,278,278,278,0
|
|
20241025,130800,87467637,278,277,278,276,1501
|
|
20241025,130700,87052053,278,278,278,278,0
|
|
20241025,130600,87052053,278,277,278,277,506
|
|
20241025,130500,86911391,278,278,278,275,76386
|
|
20241025,130400,65785872,279,279,279,279,0
|
|
20241025,130300,65785872,279,279,279,279,0
|
|
20241025,130200,65785872,279,279,279,279,0
|
|
20241025,130100,65785872,279,279,279,279,0
|
|
20241025,130000,65785872,279,279,279,279,0
|
|
20241025,125900,65785872,279,279,279,279,0
|
|
20241025,125800,65785872,279,279,279,279,184
|
|
20241025,125700,65734536,279,279,279,279,5
|
|
20241025,125600,65733141,279,279,279,279,0
|
|
20241025,125500,65733141,279,279,279,279,1
|
|
20241025,125400,65732862,279,279,279,279,102
|
|
20241025,125300,65704404,279,279,279,279,0
|
|
20241025,125200,65704404,279,279,279,279,0
|
|
20241025,125100,65704404,279,279,279,279,0
|
|
20241025,125000,65704404,279,279,279,279,1
|
|
20241025,124900,65704125,279,279,279,279,3
|
|
20241025,124800,65703288,279,279,279,279,1
|
|
20241025,124700,65703009,279,279,279,279,0
|
|
20241025,124600,65703009,279,279,279,279,0
|
|
20241025,124500,65703009,279,279,279,279,0
|
|
20241025,124400,65703009,279,279,279,279,1
|
|
20241025,124300,65702730,279,279,279,279,0
|
|
20241025,124200,65702730,279,279,279,279,0
|
|
20241025,124100,65702730,279,279,279,279,0
|
|
20241025,124000,65702730,279,279,279,279,0
|
|
20241025,123900,65702730,279,279,279,279,0
|
|
20241025,123800,65702730,279,279,279,279,0
|
|
20241025,123700,65702730,279,279,279,279,1
|
|
20241025,123600,65702451,279,279,279,279,0
|
|
20241025,123500,65702451,279,279,279,279,0
|
|
20241025,123400,65702451,279,279,279,279,0
|
|
20241025,123300,65702451,279,279,279,279,0
|
|
20241025,123200,65702451,279,279,279,279,3
|
|
20241025,123100,65701614,279,279,279,279,0
|
|
20241025,123000,65701614,279,279,279,279,1
|
|
20241025,122900,65701335,279,279,279,279,0
|
|
20241025,122800,65701335,279,279,279,279,0
|
|
20241025,122700,65701335,279,279,279,279,0
|
|
20241025,122600,65701335,279,279,279,279,325
|
|
20241025,122500,65610660,279,279,279,279,0
|
|
20241025,122400,65610660,279,278,279,278,2
|
|
20241025,122300,65610103,279,279,279,279,1
|
|
20241025,122200,65609824,279,279,279,279,0
|
|
20241025,122100,65609824,279,279,279,279,1
|
|
20241025,122000,65609545,279,279,279,279,300
|
|
20241025,121900,65525845,279,279,279,279,0
|
|
20241025,121800,65525845,279,279,279,279,0
|
|
20241025,121700,65525845,279,279,279,279,5000
|
|
20241025,121600,64130845,279,279,279,279,2000
|
|
20241025,121500,63572845,279,279,279,279,0
|
|
20241025,121400,63572845,279,279,279,279,0
|
|
20241025,121300,63572845,279,279,279,279,0
|
|
20241025,121200,63572845,279,279,279,279,0
|
|
20241025,121100,63572845,279,279,279,279,0
|
|
20241025,121000,63572845,279,279,279,279,0
|
|
20241025,120900,63572845,279,279,279,279,0
|
|
20241025,120800,63572845,279,279,279,279,0
|
|
20241025,120700,63572845,279,279,279,279,0
|
|
20241025,120600,63572845,279,279,279,279,15
|
|
20241025,120500,63568660,279,279,279,279,0
|
|
20241025,120400,63568660,279,279,279,279,0
|
|
20241025,120300,63568660,279,279,279,279,0
|
|
20241025,120200,63568660,279,279,279,279,0
|
|
20241025,120100,63568660,279,279,279,279,5000
|
|
20241025,120000,62173660,279,279,279,279,0
|
|
20241025,115900,62173660,279,279,279,279,0
|
|
20241025,115800,62173660,279,279,279,279,0
|
|
20241025,115700,62173660,279,279,279,279,0
|
|
20241025,115600,62173660,279,279,279,279,0
|
|
20241025,115500,62173660,279,279,279,279,0
|
|
20241025,115400,62173660,279,279,279,279,0
|
|
20241025,115300,62173660,279,279,279,279,0
|
|
20241025,115200,62173660,279,279,279,279,0
|
|
20241025,115100,62173660,279,279,279,279,0
|
|
20241025,115000,62173660,279,279,279,279,2175
|
|
20241025,114900,61566835,279,279,279,279,1
|
|
20241025,114800,61566556,279,279,279,279,0
|
|
20241025,114700,61566556,279,279,279,279,0
|
|
20241025,114600,61566556,279,279,279,279,0
|
|
20241025,114500,61566556,279,279,279,279,0
|
|
20241025,114400,61566556,279,279,279,279,0
|
|
20241025,114300,61566556,279,279,279,279,0
|
|
20241025,114200,61566556,279,279,279,279,0
|
|
20241025,114100,61566556,279,279,279,279,9
|
|
20241025,114000,61564045,278,278,278,278,5489
|
|
20241025,113900,60038103,278,278,278,278,3000
|
|
20241025,113800,59204103,278,278,278,278,0
|
|
20241025,113700,59204103,278,278,278,278,110
|
|
20241025,113600,59173523,279,279,279,279,0
|
|
20241025,113500,59173523,279,279,279,279,0
|
|
20241025,113400,59173523,279,279,279,279,0
|
|
20241025,113300,59173523,279,279,279,279,0
|
|
20241025,113200,59173523,279,279,279,279,0
|
|
20241025,113100,59173523,279,279,279,279,0
|
|
20241025,113000,59173523,279,279,279,279,1
|
|
20241025,112900,59173244,279,279,279,279,0
|
|
20241025,112800,59173244,279,279,279,279,1
|
|
20241025,112700,59172965,278,278,278,278,1317
|
|
20241025,112600,58806839,278,278,278,278,0
|
|
20241025,112500,58806839,278,278,278,278,137
|
|
20241025,112400,58768753,279,279,279,279,8
|
|
20241025,112300,58766521,279,279,279,279,83
|
|
20241025,112200,58743364,279,279,279,279,6
|
|
20241025,112100,58741690,279,279,279,279,0
|
|
20241025,112000,58741690,279,279,279,279,0
|
|
20241025,111900,58741690,279,279,279,279,0
|
|
20241025,111800,58741690,279,279,279,279,0
|
|
20241025,111700,58741690,279,279,279,279,0
|
|
20241025,111600,58741690,279,279,279,279,2
|
|
20241025,111500,58741132,279,279,279,279,0
|
|
20241025,111400,58741132,279,279,279,279,0
|
|
20241025,111300,58741132,279,279,279,279,0
|
|
20241025,111200,58741132,279,279,279,279,490
|
|
20241025,111100,58604422,279,279,279,279,0
|
|
20241025,111000,58604422,279,279,279,279,0
|
|
20241025,110900,58604422,279,278,279,278,501
|
|
20241025,110800,58465143,279,279,279,279,0
|
|
20241025,110700,58465143,279,279,279,279,1
|
|
20241025,110600,58464864,279,279,279,279,0
|
|
20241025,110500,58464864,279,279,279,279,0
|
|
20241025,110400,58464864,279,279,279,279,0
|
|
20241025,110300,58464864,279,279,279,279,0
|
|
20241025,110200,58464864,279,279,279,279,0
|
|
20241025,110100,58464864,279,279,279,279,0
|
|
20241025,110000,58464864,279,279,279,279,0
|
|
20241025,105900,58464864,279,279,279,279,0
|
|
20241025,105800,58464864,279,279,279,279,0
|
|
20241025,105700,58464864,279,279,279,279,0
|
|
20241025,105600,58464864,279,279,279,279,5717
|
|
20241025,105500,56869821,279,279,279,279,0
|
|
20241025,105400,56869821,279,279,279,279,0
|
|
20241025,105300,56869821,279,279,279,279,37
|
|
20241025,105200,56859498,279,279,279,279,0
|
|
20241025,105100,56859498,279,279,279,279,0
|
|
20241025,105000,56859498,279,279,279,279,0
|
|
20241025,104900,56859498,279,279,279,279,10
|
|
20241025,104800,56856708,279,279,279,279,0
|
|
20241025,104700,56856708,279,279,279,279,0
|
|
20241025,104600,56856708,279,279,279,279,0
|
|
20241025,104500,56856708,279,279,279,279,0
|
|
20241025,104400,56856708,279,279,279,279,9
|
|
20241025,104300,56854197,279,279,279,279,90
|
|
20241025,104200,56829087,279,279,279,279,0
|
|
20241025,104100,56829087,279,279,279,279,0
|
|
20241025,104000,56829087,279,279,279,279,1
|
|
20241025,103900,56828808,278,278,279,278,5490
|
|
20241025,103800,55302587,278,278,278,278,0
|
|
20241025,103700,55302587,278,278,278,278,0
|
|
20241025,103600,55302587,278,278,278,278,0
|
|
20241025,103500,55302587,278,278,278,278,0
|
|
20241025,103400,55302587,278,278,278,278,0
|
|
20241025,103300,55302587,278,278,278,278,0
|
|
20241025,103200,55302587,278,278,278,278,1001
|
|
20241025,103100,55024309,278,278,278,278,0
|
|
20241025,103000,55024309,278,278,278,278,0
|
|
20241025,102900,55024309,278,278,278,278,0
|
|
20241025,102800,55024309,278,278,278,278,1
|
|
20241025,102700,55024031,277,277,277,277,0
|
|
20241025,102600,55024031,277,277,277,276,496
|
|
20241025,102500,54886640,277,277,277,277,3000
|
|
20241025,102400,54055640,276,276,276,276,2
|
|
20241025,102300,54055088,277,277,277,276,30001
|
|
20241025,102200,45760645,278,278,278,278,30
|
|
20241025,102100,45752305,278,278,278,278,30
|
|
20241025,102000,45743965,278,278,278,278,3638
|
|
20241025,101900,44732601,277,277,277,277,128
|
|
20241025,101800,44697145,277,277,277,277,0
|
|
20241025,101700,44697145,277,277,277,277,0
|
|
20241025,101600,44697145,277,278,278,277,17699
|
|
20241025,101500,39777330,278,279,279,278,1005
|
|
20241025,101400,39496936,279,278,279,278,18
|
|
20241025,101300,39491915,279,279,279,279,1
|
|
20241025,101200,39491636,279,279,279,278,52
|
|
20241025,101100,39477129,278,278,278,278,0
|
|
20241025,101000,39477129,278,279,279,278,32
|
|
20241025,100900,39468202,278,279,279,278,2
|
|
20241025,100800,39467645,278,279,279,278,2
|
|
20241025,100700,39467088,278,278,278,278,986
|
|
20241025,100600,39192980,279,279,279,279,1
|
|
20241025,100500,39192701,278,278,278,278,0
|
|
20241025,100400,39192701,278,278,278,278,0
|
|
20241025,100300,39192701,278,278,278,278,0
|
|
20241025,100200,39192701,278,279,279,278,2
|
|
20241025,100100,39192144,279,279,279,279,1
|
|
20241025,100000,39191865,279,279,279,279,100
|
|
20241025,095900,39163965,279,279,279,279,10
|
|
20241025,095800,39161175,279,279,279,279,0
|
|
20241025,095700,39161175,279,279,279,279,0
|
|
20241025,095600,39161175,279,279,279,279,0
|
|
20241025,095500,39161175,279,279,279,277,28111
|
|
20241025,095400,31338453,279,279,279,279,15000
|
|
20241025,095300,27153453,280,280,280,280,0
|
|
20241025,095200,27153453,280,280,280,280,0
|
|
20241025,095100,27153453,280,280,280,280,5590
|
|
20241025,095000,25588253,280,280,280,280,0
|
|
20241025,094900,25588253,280,280,280,280,4300
|
|
20241025,094800,24384253,281,281,281,281,0
|
|
20241025,094700,24384253,281,281,281,281,0
|
|
20241025,094600,24384253,281,281,281,281,0
|
|
20241025,094500,24384253,281,281,281,281,0
|
|
20241025,094400,24384253,281,281,281,281,1
|
|
20241025,094300,24383972,281,281,281,281,2074
|
|
20241025,094200,23801178,281,281,281,281,0
|
|
20241025,094100,23801178,281,281,281,281,10
|
|
20241025,094000,23798368,282,282,282,282,0
|
|
20241025,093900,23798368,282,280,282,280,2
|
|
20241025,093800,23797806,282,281,282,280,20
|
|
20241025,093700,23792186,280,280,280,280,1
|
|
20241025,093600,23791906,280,280,280,280,1
|
|
20241025,093500,23791626,281,281,281,281,1
|
|
20241025,093400,23791345,280,280,280,280,3791
|
|
20241025,093300,22729865,280,280,280,280,11002
|
|
20241025,093200,19649305,280,280,280,280,3
|
|
20241025,093100,19648465,281,282,282,280,51163
|
|
20241025,093000,5297752,282,282,282,282,4
|
|
20241025,092900,5296624,282,284,284,282,3
|
|
20241025,092800,5295775,283,282,283,282,4
|
|
20241025,092700,5294645,282,282,282,282,4
|
|
20241025,092600,5293517,282,284,284,282,3
|
|
20241025,092500,5292669,282,282,282,282,3
|
|
20241025,092400,5291823,282,282,282,282,2
|
|
20241025,092300,5291259,282,283,283,282,3075
|
|
20241025,092200,4421037,283,283,283,283,2
|
|
20241025,092100,4420471,283,283,283,283,3
|
|
20241025,092000,4419622,283,283,284,283,12
|
|
20241025,091900,4416225,283,283,283,283,2
|
|
20241025,091800,4415659,283,283,283,283,4
|
|
20241025,091700,4414527,283,283,283,283,33
|
|
20241025,091600,4405188,283,284,284,283,4
|
|
20241025,091500,4404055,283,283,284,283,13
|
|
20241025,091400,4400375,284,283,284,283,24
|
|
20241025,091300,4393582,283,283,284,283,445
|
|
20241025,091200,4267646,282,282,282,282,3036
|
|
20241025,091100,3411494,282,282,282,282,2
|
|
20241025,091000,3410930,283,282,283,282,4
|
|
20241025,090900,3409801,282,283,283,282,5
|
|
20241025,090800,3408388,282,283,284,282,1736
|
|
20241025,090700,2917101,282,282,283,282,5251
|
|
20241025,090600,1434311,283,283,283,282,3008
|
|
20241025,090500,583049,283,282,283,282,4
|
|
20241025,090400,581920,282,282,282,282,2
|
|
20241025,090300,581356,283,282,283,282,1003
|
|
20241025,090200,297510,282,282,282,282,1000
|
|
20241025,090100,15510,282,282,282,282,3
|
|
20241025,090000,14664,282,282,282,282,52
|