607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190400,106816004,680,680,680,680,305
|
|
20241025,190300,106816004,680,680,680,680,0
|
|
20241025,190200,106816004,680,680,680,680,0
|
|
20241025,190100,106816004,680,680,680,680,0
|
|
20241025,190000,106816004,680,680,680,680,0
|
|
20241025,185900,106816004,680,680,680,680,0
|
|
20241025,185800,106816004,680,680,680,680,0
|
|
20241025,185700,106816004,680,680,680,680,0
|
|
20241025,185600,106816004,680,680,680,680,0
|
|
20241025,185500,106816004,680,680,680,680,0
|
|
20241025,185400,106816004,680,680,680,680,0
|
|
20241025,185300,106816004,680,680,680,680,0
|
|
20241025,185200,106816004,680,680,680,680,0
|
|
20241025,185100,106816004,680,680,680,680,0
|
|
20241025,185000,106816004,680,680,680,680,0
|
|
20241025,184900,106816004,680,680,680,680,0
|
|
20241025,184800,106816004,680,680,680,680,0
|
|
20241025,184700,106816004,680,680,680,680,0
|
|
20241025,184600,106816004,680,680,680,680,0
|
|
20241025,184500,106816004,680,680,680,680,0
|
|
20241025,184400,106816004,680,680,680,680,0
|
|
20241025,184300,106816004,680,680,680,680,0
|
|
20241025,184200,106816004,680,680,680,680,0
|
|
20241025,184100,106816004,680,680,680,680,0
|
|
20241025,184000,106816004,680,680,680,680,0
|
|
20241025,183900,106816004,680,680,680,680,0
|
|
20241025,183800,106816004,680,680,680,680,0
|
|
20241025,183700,106816004,680,680,680,680,0
|
|
20241025,183600,106816004,680,680,680,680,0
|
|
20241025,183500,106816004,680,680,680,680,0
|
|
20241025,183400,106816004,680,680,680,680,305
|
|
20241025,183300,106816004,680,680,680,680,0
|
|
20241025,183200,106816004,680,680,680,680,0
|
|
20241025,183100,106816004,680,680,680,680,0
|
|
20241025,183000,106816004,680,680,680,680,0
|
|
20241025,182900,106816004,680,680,680,680,0
|
|
20241025,182800,106816004,680,680,680,680,0
|
|
20241025,182700,106816004,680,680,680,680,0
|
|
20241025,182600,106816004,680,680,680,680,0
|
|
20241025,182500,106816004,680,680,680,680,0
|
|
20241025,182400,106816004,680,680,680,680,0
|
|
20241025,182300,106816004,680,680,680,680,0
|
|
20241025,182200,106816004,680,680,680,680,0
|
|
20241025,182100,106816004,680,680,680,680,0
|
|
20241025,182000,106816004,680,680,680,680,0
|
|
20241025,181900,106816004,680,680,680,680,0
|
|
20241025,181800,106816004,680,680,680,680,0
|
|
20241025,181700,106816004,680,680,680,680,0
|
|
20241025,181600,106816004,680,680,680,680,0
|
|
20241025,181500,106816004,680,680,680,680,0
|
|
20241025,181400,106816004,680,680,680,680,0
|
|
20241025,181300,106816004,680,680,680,680,0
|
|
20241025,181200,106816004,680,680,680,680,0
|
|
20241025,181100,106816004,680,680,680,680,0
|
|
20241025,181000,106816004,680,680,680,680,0
|
|
20241025,180900,106816004,680,680,680,680,0
|
|
20241025,180800,106816004,680,680,680,680,0
|
|
20241025,180700,106816004,680,680,680,680,0
|
|
20241025,180600,106816004,680,680,680,680,0
|
|
20241025,180500,106816004,680,680,680,680,0
|
|
20241025,180400,106816004,680,680,680,680,305
|
|
20241025,180300,106816004,680,680,680,680,0
|
|
20241025,180200,106816004,680,680,680,680,0
|
|
20241025,180100,106816004,680,680,680,680,0
|
|
20241025,180000,106816004,680,680,680,680,0
|
|
20241025,175900,106816004,680,680,680,680,0
|
|
20241025,175800,106816004,680,680,680,680,0
|
|
20241025,175700,106816004,680,680,680,680,0
|
|
20241025,175600,106816004,680,680,680,680,0
|
|
20241025,175500,106816004,680,680,680,680,0
|
|
20241025,175400,106816004,680,680,680,680,0
|
|
20241025,175300,106816004,680,680,680,680,0
|
|
20241025,175200,106816004,680,680,680,680,0
|
|
20241025,175100,106816004,680,680,680,680,0
|
|
20241025,175000,106816004,680,680,680,680,0
|
|
20241025,174900,106816004,680,680,680,680,0
|
|
20241025,174800,106816004,680,680,680,680,0
|
|
20241025,174700,106816004,680,680,680,680,0
|
|
20241025,174600,106816004,680,680,680,680,0
|
|
20241025,174500,106816004,680,680,680,680,0
|
|
20241025,174400,106816004,680,680,680,680,0
|
|
20241025,174300,106816004,680,680,680,680,0
|
|
20241025,174200,106816004,680,680,680,680,0
|
|
20241025,174100,106816004,680,680,680,680,0
|
|
20241025,174000,106816004,680,680,680,680,0
|
|
20241025,173900,106816004,680,680,680,680,0
|
|
20241025,173800,106816004,680,680,680,680,0
|
|
20241025,173700,106816004,680,680,680,680,0
|
|
20241025,173600,106816004,680,680,680,680,0
|
|
20241025,173500,106816004,680,680,680,680,0
|
|
20241025,173400,106816004,680,680,680,680,305
|
|
20241025,173300,106816004,680,680,680,680,0
|
|
20241025,173200,106816004,680,680,680,680,0
|
|
20241025,173100,106816004,680,680,680,680,0
|
|
20241025,173000,106816004,680,680,680,680,0
|
|
20241025,172900,106816004,680,680,680,680,0
|
|
20241025,172800,106816004,680,680,680,680,0
|
|
20241025,172700,106816004,680,680,680,680,0
|
|
20241025,172600,106816004,680,680,680,680,0
|
|
20241025,172500,106816004,680,680,680,680,0
|
|
20241025,172400,106816004,680,680,680,680,0
|
|
20241025,172300,106816004,680,680,680,680,0
|
|
20241025,172200,106816004,680,680,680,680,0
|
|
20241025,172100,106816004,680,680,680,680,0
|
|
20241025,172000,106816004,680,680,680,680,0
|
|
20241025,171900,106816004,680,680,680,680,0
|
|
20241025,171800,106816004,680,680,680,680,0
|
|
20241025,171700,106816004,680,680,680,680,0
|
|
20241025,171600,106816004,680,680,680,680,0
|
|
20241025,171500,106816004,680,680,680,680,0
|
|
20241025,171400,106816004,680,680,680,680,0
|
|
20241025,171300,106816004,680,680,680,680,0
|
|
20241025,171200,106816004,680,680,680,680,0
|
|
20241025,171100,106816004,680,680,680,680,0
|
|
20241025,171000,106816004,680,680,680,680,0
|
|
20241025,170900,106816004,680,680,680,680,0
|
|
20241025,170800,106816004,680,680,680,680,0
|
|
20241025,170700,106816004,680,680,680,680,0
|
|
20241025,170600,106816004,680,680,680,680,0
|
|
20241025,170500,106816004,680,680,680,680,0
|
|
20241025,170400,106816004,680,680,680,680,305
|
|
20241025,170300,106816004,680,680,680,680,0
|
|
20241025,170200,106816004,680,680,680,680,0
|
|
20241025,170100,106816004,680,680,680,680,0
|
|
20241025,170000,106816004,680,680,680,680,0
|
|
20241025,165900,106816004,680,680,680,680,0
|
|
20241025,165800,106816004,680,680,680,680,0
|
|
20241025,165700,106816004,680,680,680,680,0
|
|
20241025,165600,106816004,680,680,680,680,0
|
|
20241025,165500,106816004,680,680,680,680,0
|
|
20241025,165400,106816004,680,680,680,680,0
|
|
20241025,165300,106816004,680,680,680,680,0
|
|
20241025,165200,106816004,680,680,680,680,0
|
|
20241025,165100,106816004,680,680,680,680,0
|
|
20241025,165000,106816004,680,680,680,680,0
|
|
20241025,164900,106816004,680,680,680,680,0
|
|
20241025,164800,106816004,680,680,680,680,0
|
|
20241025,164700,106816004,680,680,680,680,0
|
|
20241025,164600,106816004,680,680,680,680,0
|
|
20241025,164500,106816004,680,680,680,680,0
|
|
20241025,164400,106816004,680,680,680,680,0
|
|
20241025,164300,106816004,680,680,680,680,0
|
|
20241025,164200,106816004,680,680,680,680,0
|
|
20241025,164100,106816004,680,680,680,680,0
|
|
20241025,164000,106816004,680,680,680,680,0
|
|
20241025,163900,106816004,680,680,680,680,0
|
|
20241025,163800,106816004,680,680,680,680,0
|
|
20241025,163700,106816004,680,680,680,680,0
|
|
20241025,163600,106816004,680,680,680,680,0
|
|
20241025,163500,106816004,680,680,680,680,0
|
|
20241025,163400,106816004,680,680,680,680,305
|
|
20241025,163300,106816004,680,680,680,680,0
|
|
20241025,163200,106816004,680,680,680,680,0
|
|
20241025,163100,106816004,680,680,680,680,0
|
|
20241025,163000,106816004,680,680,680,680,0
|
|
20241025,162900,106816004,680,680,680,680,0
|
|
20241025,162800,106816004,680,680,680,680,0
|
|
20241025,162700,106816004,680,680,680,680,0
|
|
20241025,162600,106816004,680,680,680,680,0
|
|
20241025,162500,106816004,680,680,680,680,0
|
|
20241025,162400,106816004,680,680,680,680,0
|
|
20241025,162300,106816004,680,680,680,680,0
|
|
20241025,162200,106816004,680,680,680,680,0
|
|
20241025,162100,106816004,680,680,680,680,0
|
|
20241025,162000,106816004,680,680,680,680,0
|
|
20241025,161900,106816004,680,680,680,680,0
|
|
20241025,161800,106816004,680,680,680,680,0
|
|
20241025,161700,106816004,680,680,680,680,0
|
|
20241025,161600,106816004,680,680,680,680,0
|
|
20241025,161500,106816004,680,680,680,680,0
|
|
20241025,161400,106816004,680,680,680,680,0
|
|
20241025,161300,106816004,680,680,680,680,0
|
|
20241025,161200,106816004,680,680,680,680,0
|
|
20241025,161100,106816004,680,680,680,680,0
|
|
20241025,161000,106816004,680,680,680,680,0
|
|
20241025,160900,106816004,680,680,680,680,0
|
|
20241025,160800,106816004,680,680,680,680,0
|
|
20241025,160700,106816004,680,680,680,680,0
|
|
20241025,160600,106816004,680,680,680,680,0
|
|
20241025,160500,106816004,680,680,680,680,0
|
|
20241025,160400,106816004,680,680,680,680,305
|
|
20241025,160300,106816004,680,680,680,680,0
|
|
20241025,160200,106816004,680,680,680,680,0
|
|
20241025,160100,106816004,680,680,680,680,0
|
|
20241025,160000,106816004,680,680,680,680,0
|
|
20241025,155900,106816004,680,680,680,680,0
|
|
20241025,155800,106816004,680,680,680,680,0
|
|
20241025,155700,106816004,680,680,680,680,0
|
|
20241025,155600,106816004,680,680,680,680,0
|
|
20241025,155500,106816004,680,680,680,680,0
|
|
20241025,155400,106816004,680,680,680,680,0
|
|
20241025,155300,106816004,680,680,680,680,0
|
|
20241025,155200,106816004,680,680,680,680,0
|
|
20241025,155100,106816004,680,680,680,680,0
|
|
20241025,155000,106816004,680,680,680,680,0
|
|
20241025,154900,106816004,680,680,680,680,0
|
|
20241025,154800,106816004,680,680,680,680,0
|
|
20241025,154700,106816004,680,680,680,680,0
|
|
20241025,154600,106816004,680,680,680,680,0
|
|
20241025,154500,106816004,680,680,680,680,0
|
|
20241025,154400,106816004,680,680,680,680,0
|
|
20241025,154300,106816004,680,680,680,680,0
|
|
20241025,154200,106816004,680,680,680,680,0
|
|
20241025,154100,106816004,680,680,680,680,0
|
|
20241025,154000,106816004,680,680,680,680,0
|
|
20241025,153900,106816004,680,680,680,680,0
|
|
20241025,153800,106816004,680,680,680,680,0
|
|
20241025,153700,106816004,680,680,680,680,0
|
|
20241025,153600,106816004,680,680,680,680,0
|
|
20241025,153500,106816004,680,680,680,680,0
|
|
20241025,153400,106816004,680,680,680,680,305
|
|
20241025,153300,106816004,680,680,680,680,0
|
|
20241025,153200,106816004,680,680,680,680,0
|
|
20241025,153100,106816004,680,680,680,680,0
|
|
20241025,153000,106816004,680,680,680,680,305
|
|
20241025,152900,106608604,683,683,683,683,0
|
|
20241025,152800,106608604,683,683,683,683,0
|
|
20241025,152700,106608604,683,683,683,683,0
|
|
20241025,152600,106608604,683,683,683,683,0
|
|
20241025,152500,106608604,683,683,683,683,0
|
|
20241025,152400,106608604,683,683,683,683,0
|
|
20241025,152300,106608604,683,683,683,683,0
|
|
20241025,152200,106608604,683,683,683,683,0
|
|
20241025,152100,106608604,683,683,683,683,0
|
|
20241025,152000,106608604,683,683,683,683,0
|
|
20241025,151900,106608604,683,683,683,683,0
|
|
20241025,151800,106608604,683,683,683,683,0
|
|
20241025,151700,106608604,683,681,683,679,49
|
|
20241025,151600,106575263,681,679,681,679,990
|
|
20241025,151500,105902995,680,680,680,680,100
|
|
20241025,151400,105834995,682,682,682,682,0
|
|
20241025,151300,105834995,682,682,682,682,0
|
|
20241025,151200,105834995,682,682,682,682,0
|
|
20241025,151100,105834995,682,682,682,682,5
|
|
20241025,151000,105831585,682,680,682,679,227
|
|
20241025,150900,105677447,683,683,683,683,0
|
|
20241025,150800,105677447,683,683,683,683,83
|
|
20241025,150700,105620758,683,683,683,682,34
|
|
20241025,150600,105597563,683,683,683,683,0
|
|
20241025,150500,105597563,683,683,683,683,12
|
|
20241025,150400,105589367,683,683,683,683,40
|
|
20241025,150300,105562047,683,683,683,683,5
|
|
20241025,150200,105558632,683,683,683,683,0
|
|
20241025,150100,105558632,683,681,683,681,224
|
|
20241025,150000,105406076,681,681,681,681,2
|
|
20241025,145900,105404714,680,680,680,680,370
|
|
20241025,145800,105153114,680,680,680,678,333
|
|
20241025,145700,104927297,681,681,681,681,0
|
|
20241025,145600,104927297,681,681,681,681,0
|
|
20241025,145500,104927297,681,681,681,681,68
|
|
20241025,145400,104880989,683,683,683,683,0
|
|
20241025,145300,104880989,683,683,683,683,12
|
|
20241025,145200,104872793,685,685,685,685,0
|
|
20241025,145100,104872793,685,685,685,685,0
|
|
20241025,145000,104872793,685,685,685,685,0
|
|
20241025,144900,104872793,685,685,685,685,0
|
|
20241025,144800,104872793,685,685,685,685,0
|
|
20241025,144700,104872793,685,686,686,679,902
|
|
20241025,144600,104260062,682,682,682,682,445
|
|
20241025,144500,103956572,686,686,686,686,80
|
|
20241025,144400,103901692,686,686,686,686,0
|
|
20241025,144300,103901692,686,686,686,686,1
|
|
20241025,144200,103901006,687,687,687,687,0
|
|
20241025,144100,103901006,687,687,687,687,0
|
|
20241025,144000,103901006,687,686,687,686,101
|
|
20241025,143900,103831719,686,686,686,686,103
|
|
20241025,143800,103761061,686,686,686,686,0
|
|
20241025,143700,103761061,686,686,686,686,60
|
|
20241025,143600,103719901,686,686,686,686,0
|
|
20241025,143500,103719901,686,686,686,686,0
|
|
20241025,143400,103719901,686,686,686,686,0
|
|
20241025,143300,103719901,686,685,686,685,701
|
|
20241025,143200,103239715,685,685,685,685,0
|
|
20241025,143100,103239715,685,685,685,685,0
|
|
20241025,143000,103239715,685,683,685,681,6
|
|
20241025,142900,103235621,685,685,685,685,2
|
|
20241025,142800,103234251,685,685,685,685,0
|
|
20241025,142700,103234251,685,684,685,684,283
|
|
20241025,142600,103040678,686,686,686,686,0
|
|
20241025,142500,103040678,686,685,686,685,2
|
|
20241025,142400,103039307,686,686,686,686,0
|
|
20241025,142300,103039307,686,685,686,685,11
|
|
20241025,142200,103031771,684,684,684,684,719
|
|
20241025,142100,102539975,684,684,684,684,600
|
|
20241025,142000,102129575,684,684,684,684,0
|
|
20241025,141900,102129575,684,684,684,684,0
|
|
20241025,141800,102129575,684,684,684,684,0
|
|
20241025,141700,102129575,684,684,684,684,0
|
|
20241025,141600,102129575,684,684,684,684,11572
|
|
20241025,141500,94214327,684,684,684,684,0
|
|
20241025,141400,94214327,684,684,684,684,0
|
|
20241025,141300,94214327,684,684,684,684,146
|
|
20241025,141200,94114463,684,684,684,684,0
|
|
20241025,141100,94114463,684,683,684,683,3630
|
|
20241025,141000,91634304,683,683,683,683,0
|
|
20241025,140900,91634304,683,683,683,683,0
|
|
20241025,140800,91634304,683,681,683,681,1495
|
|
20241025,140700,90615430,681,681,681,681,29
|
|
20241025,140600,90595681,681,681,681,681,0
|
|
20241025,140500,90595681,681,681,681,681,0
|
|
20241025,140400,90595681,681,681,681,681,734
|
|
20241025,140300,90095827,681,681,681,680,4093
|
|
20241025,140200,87312566,681,681,681,681,0
|
|
20241025,140100,87312566,681,681,681,681,0
|
|
20241025,140000,87312566,681,681,681,681,0
|
|
20241025,135900,87312566,681,681,681,681,0
|
|
20241025,135800,87312566,681,681,681,681,0
|
|
20241025,135700,87312566,681,680,681,680,364
|
|
20241025,135600,87065030,681,681,681,681,0
|
|
20241025,135500,87065030,681,681,681,681,0
|
|
20241025,135400,87065030,681,681,681,681,0
|
|
20241025,135300,87065030,681,680,681,680,23
|
|
20241025,135200,87049389,681,681,681,681,0
|
|
20241025,135100,87049389,681,681,681,681,0
|
|
20241025,135000,87049389,681,681,681,681,0
|
|
20241025,134900,87049389,681,681,681,681,0
|
|
20241025,134800,87049389,681,681,681,681,0
|
|
20241025,134700,87049389,681,681,681,681,0
|
|
20241025,134600,87049389,681,678,681,678,201
|
|
20241025,134500,86913108,681,681,681,681,269
|
|
20241025,134400,86729919,681,680,681,680,833
|
|
20241025,134300,86163450,680,680,681,680,210
|
|
20241025,134200,86020649,680,680,680,680,0
|
|
20241025,134100,86020649,680,680,680,680,11
|
|
20241025,134000,86013169,680,680,680,680,19
|
|
20241025,133900,86000249,680,680,680,680,0
|
|
20241025,133800,86000249,680,680,680,680,30
|
|
20241025,133700,85979849,680,680,680,680,0
|
|
20241025,133600,85979849,680,680,680,680,0
|
|
20241025,133500,85979849,680,680,680,680,0
|
|
20241025,133400,85979849,680,680,680,680,63
|
|
20241025,133300,85937009,680,680,680,680,29
|
|
20241025,133200,85917289,681,681,681,681,0
|
|
20241025,133100,85917289,681,679,681,679,81
|
|
20241025,133000,85862288,681,681,681,681,0
|
|
20241025,132900,85862288,681,681,681,681,1
|
|
20241025,132800,85861607,681,681,681,681,0
|
|
20241025,132700,85861607,681,681,681,681,0
|
|
20241025,132600,85861607,681,681,681,681,0
|
|
20241025,132500,85861607,681,681,681,681,1
|
|
20241025,132400,85860926,679,679,679,679,400
|
|
20241025,132300,85589326,681,681,681,681,0
|
|
20241025,132200,85589326,681,681,681,681,0
|
|
20241025,132100,85589326,681,680,681,680,2
|
|
20241025,132000,85587965,680,680,681,680,12
|
|
20241025,131900,85579795,681,679,681,679,22
|
|
20241025,131800,85564854,681,680,681,680,2
|
|
20241025,131700,85563493,679,679,679,679,0
|
|
20241025,131600,85563493,679,679,679,679,400
|
|
20241025,131500,85291893,681,681,681,681,0
|
|
20241025,131400,85291893,681,681,681,681,0
|
|
20241025,131300,85291893,681,680,681,680,111
|
|
20241025,131200,85216303,681,681,681,681,0
|
|
20241025,131100,85216303,681,681,681,681,0
|
|
20241025,131000,85216303,681,681,681,681,1
|
|
20241025,130900,85215622,679,679,679,679,43
|
|
20241025,130800,85186425,681,681,681,681,0
|
|
20241025,130700,85186425,681,681,681,681,0
|
|
20241025,130600,85186425,681,681,681,681,0
|
|
20241025,130500,85186425,681,681,681,681,0
|
|
20241025,130400,85186425,681,681,681,681,0
|
|
20241025,130300,85186425,681,681,681,681,0
|
|
20241025,130200,85186425,681,681,681,681,2
|
|
20241025,130100,85185063,681,681,681,681,119
|
|
20241025,130000,85104024,679,680,680,679,200
|
|
20241025,125900,84968190,681,681,681,681,0
|
|
20241025,125800,84968190,681,681,681,681,0
|
|
20241025,125700,84968190,681,681,681,681,0
|
|
20241025,125600,84968190,681,681,681,681,2
|
|
20241025,125500,84966828,681,681,681,681,100
|
|
20241025,125400,84898728,681,681,681,681,28
|
|
20241025,125300,84879660,681,681,681,681,7
|
|
20241025,125200,84874893,681,681,681,681,1
|
|
20241025,125100,84874212,680,681,681,680,11
|
|
20241025,125000,84866722,681,681,681,681,0
|
|
20241025,124900,84866722,681,681,681,681,0
|
|
20241025,124800,84866722,681,681,681,681,0
|
|
20241025,124700,84866722,681,681,681,681,0
|
|
20241025,124600,84866722,681,681,681,681,0
|
|
20241025,124500,84866722,681,681,681,681,0
|
|
20241025,124400,84866722,681,681,681,681,10
|
|
20241025,124300,84859912,681,681,681,681,11
|
|
20241025,124200,84852421,681,681,681,681,97
|
|
20241025,124100,84786364,681,681,681,681,0
|
|
20241025,124000,84786364,681,681,681,681,192
|
|
20241025,123900,84655612,681,681,681,681,71
|
|
20241025,123800,84607261,681,681,681,681,20
|
|
20241025,123700,84593641,681,681,681,681,0
|
|
20241025,123600,84593641,681,681,681,681,5
|
|
20241025,123500,84590236,681,680,681,680,1554
|
|
20241025,123400,83533461,680,680,680,680,1
|
|
20241025,123300,83532781,679,679,679,679,0
|
|
20241025,123200,83532781,679,679,679,679,213
|
|
20241025,123100,83388154,681,681,681,681,0
|
|
20241025,123000,83388154,681,681,681,681,0
|
|
20241025,122900,83388154,681,681,681,681,5
|
|
20241025,122800,83384749,680,680,680,680,1003
|
|
20241025,122700,82702709,675,675,675,675,0
|
|
20241025,122600,82702709,675,675,675,675,0
|
|
20241025,122500,82702709,675,678,680,675,336
|
|
20241025,122400,82475000,678,678,678,678,0
|
|
20241025,122300,82475000,678,676,678,676,186
|
|
20241025,122200,82349262,678,678,678,678,0
|
|
20241025,122100,82349262,678,676,678,676,8
|
|
20241025,122000,82343842,679,679,679,675,15001
|
|
20241025,121900,72205351,680,680,680,680,0
|
|
20241025,121800,72205351,680,680,680,680,0
|
|
20241025,121700,72205351,680,680,680,680,3
|
|
20241025,121600,72203311,680,680,680,680,0
|
|
20241025,121500,72203311,680,680,680,680,82
|
|
20241025,121400,72147551,681,681,681,681,3
|
|
20241025,121300,72145508,680,680,680,680,0
|
|
20241025,121200,72145508,680,680,680,680,0
|
|
20241025,121100,72145508,680,680,680,680,0
|
|
20241025,121000,72145508,680,680,680,680,31
|
|
20241025,120900,72124428,681,681,681,681,0
|
|
20241025,120800,72124428,681,681,681,681,0
|
|
20241025,120700,72124428,681,681,681,681,0
|
|
20241025,120600,72124428,681,681,681,681,48
|
|
20241025,120500,72091740,681,680,681,680,1002
|
|
20241025,120400,71410379,678,678,678,678,0
|
|
20241025,120300,71410379,678,678,678,678,0
|
|
20241025,120200,71410379,678,678,678,678,275
|
|
20241025,120100,71223929,680,679,680,679,19
|
|
20241025,120000,71211025,679,679,679,679,6
|
|
20241025,115900,71206951,681,681,681,681,0
|
|
20241025,115800,71206951,681,681,681,681,0
|
|
20241025,115700,71206951,681,681,681,681,0
|
|
20241025,115600,71206951,681,681,681,681,100
|
|
20241025,115500,71138851,681,681,681,681,8
|
|
20241025,115400,71133403,681,681,681,681,0
|
|
20241025,115300,71133403,681,681,681,681,0
|
|
20241025,115200,71133403,681,681,681,681,2
|
|
20241025,115100,71132041,681,681,681,681,0
|
|
20241025,115000,71132041,681,681,681,681,0
|
|
20241025,114900,71132041,681,680,681,678,9537
|
|
20241025,114800,64659875,680,681,681,680,502
|
|
20241025,114700,64318512,682,682,682,682,1985
|
|
20241025,114600,62964742,683,683,683,683,0
|
|
20241025,114500,62964742,683,683,683,683,0
|
|
20241025,114400,62964742,683,683,683,683,0
|
|
20241025,114300,62964742,683,683,683,683,0
|
|
20241025,114200,62964742,683,683,683,683,0
|
|
20241025,114100,62964742,683,683,683,683,21
|
|
20241025,114000,62950399,683,683,683,683,0
|
|
20241025,113900,62950399,683,682,683,682,1023
|
|
20241025,113800,62252712,682,682,682,682,6
|
|
20241025,113700,62248620,682,682,682,682,0
|
|
20241025,113600,62248620,682,682,682,682,0
|
|
20241025,113500,62248620,682,682,682,682,34
|
|
20241025,113400,62225432,682,682,682,682,0
|
|
20241025,113300,62225432,682,682,682,682,3
|
|
20241025,113200,62223386,682,682,682,682,3
|
|
20241025,113100,62221340,682,682,682,682,3
|
|
20241025,113000,62219294,682,682,682,682,0
|
|
20241025,112900,62219294,682,682,682,682,0
|
|
20241025,112800,62219294,682,682,682,682,50
|
|
20241025,112700,62185194,683,683,683,683,0
|
|
20241025,112600,62185194,683,683,683,683,0
|
|
20241025,112500,62185194,683,679,683,679,141
|
|
20241025,112400,62089451,679,680,680,679,353
|
|
20241025,112300,61849707,683,683,683,683,10
|
|
20241025,112200,61842877,683,680,683,680,25
|
|
20241025,112100,61825874,683,683,683,683,0
|
|
20241025,112000,61825874,683,683,683,683,1
|
|
20241025,111900,61825191,680,680,680,680,600
|
|
20241025,111800,61417191,679,679,679,679,0
|
|
20241025,111700,61417191,679,679,679,679,0
|
|
20241025,111600,61417191,679,679,679,679,0
|
|
20241025,111500,61417191,679,680,680,679,95
|
|
20241025,111400,61352646,683,683,683,683,0
|
|
20241025,111300,61352646,683,683,683,683,0
|
|
20241025,111200,61352646,683,683,683,683,43
|
|
20241025,111100,61323277,684,684,684,684,0
|
|
20241025,111000,61323277,684,684,684,684,0
|
|
20241025,110900,61323277,684,684,684,684,0
|
|
20241025,110800,61323277,684,684,684,684,0
|
|
20241025,110700,61323277,684,684,684,684,0
|
|
20241025,110600,61323277,684,680,684,680,444
|
|
20241025,110500,61021209,679,679,679,679,1131
|
|
20241025,110400,60253260,679,679,679,679,729
|
|
20241025,110300,59758269,680,680,680,680,5
|
|
20241025,110200,59754869,680,680,680,680,1
|
|
20241025,110100,59754189,680,680,680,680,1
|
|
20241025,110000,59753509,680,680,680,680,246
|
|
20241025,105900,59586229,680,680,680,680,1800
|
|
20241025,105800,58362229,680,680,680,680,0
|
|
20241025,105700,58362229,680,680,680,680,1
|
|
20241025,105600,58361549,680,680,680,680,1115
|
|
20241025,105500,57603349,681,681,681,681,1
|
|
20241025,105400,57602668,681,681,681,681,1
|
|
20241025,105300,57601987,681,681,681,681,187
|
|
20241025,105200,57474640,683,683,683,683,11
|
|
20241025,105100,57467127,684,684,684,684,0
|
|
20241025,105000,57467127,684,684,684,684,1
|
|
20241025,104900,57466443,680,680,680,680,111
|
|
20241025,104800,57390963,684,684,684,684,1
|
|
20241025,104700,57390279,684,683,684,683,37
|
|
20241025,104600,57365005,685,685,685,685,0
|
|
20241025,104500,57365005,685,685,685,685,0
|
|
20241025,104400,57365005,685,685,685,685,0
|
|
20241025,104300,57365005,685,685,685,685,0
|
|
20241025,104200,57365005,685,685,685,685,0
|
|
20241025,104100,57365005,685,685,685,685,0
|
|
20241025,104000,57365005,685,685,685,685,10
|
|
20241025,103900,57358155,685,685,685,685,0
|
|
20241025,103800,57358155,685,685,685,685,1
|
|
20241025,103700,57357470,680,680,680,680,1685
|
|
20241025,103600,56211670,680,680,680,680,4
|
|
20241025,103500,56208950,680,681,681,679,3186
|
|
20241025,103400,54040470,687,687,687,687,0
|
|
20241025,103300,54040470,687,687,687,687,0
|
|
20241025,103200,54040470,687,687,687,687,1
|
|
20241025,103100,54039783,682,683,683,681,2855
|
|
20241025,103000,52091444,688,688,688,688,0
|
|
20241025,102900,52091444,688,688,688,688,0
|
|
20241025,102800,52091444,688,688,688,688,0
|
|
20241025,102700,52091444,688,684,688,684,1127
|
|
20241025,102600,51320572,685,685,685,685,50
|
|
20241025,102500,51286322,688,688,688,688,0
|
|
20241025,102400,51286322,688,688,688,688,1
|
|
20241025,102300,51285634,685,685,685,685,3614
|
|
20241025,102200,48810044,689,689,689,689,0
|
|
20241025,102100,48810044,689,689,689,689,0
|
|
20241025,102000,48810044,689,689,689,689,1
|
|
20241025,101900,48809355,685,689,689,685,2078
|
|
20241025,101800,47385896,689,689,689,689,0
|
|
20241025,101700,47385896,689,689,689,689,1
|
|
20241025,101600,47385207,689,689,689,689,0
|
|
20241025,101500,47385207,689,689,689,689,5
|
|
20241025,101400,47381762,689,687,689,687,21
|
|
20241025,101300,47367333,687,687,687,687,271
|
|
20241025,101200,47181156,689,689,689,689,0
|
|
20241025,101100,47181156,689,689,689,689,11
|
|
20241025,101000,47173577,687,687,687,687,9
|
|
20241025,100900,47167394,689,689,689,689,1
|
|
20241025,100800,47166705,689,689,689,689,6
|
|
20241025,100700,47162571,689,689,689,689,2
|
|
20241025,100600,47161193,689,689,689,689,10
|
|
20241025,100500,47154303,689,690,690,689,16
|
|
20241025,100400,47143268,690,690,690,690,14
|
|
20241025,100300,47133608,690,690,690,690,6
|
|
20241025,100200,47129468,690,690,690,690,307
|
|
20241025,100100,46917638,690,690,690,690,0
|
|
20241025,100000,46917638,690,685,690,685,325
|
|
20241025,095900,46695008,685,685,685,685,8
|
|
20241025,095800,46689528,685,685,685,685,345
|
|
20241025,095700,46453203,685,685,685,685,0
|
|
20241025,095600,46453203,685,685,685,685,8823
|
|
20241025,095500,40409448,685,685,685,685,0
|
|
20241025,095400,40409448,685,690,690,685,72
|
|
20241025,095300,40360057,686,686,686,686,400
|
|
20241025,095200,40085657,690,690,690,690,0
|
|
20241025,095100,40085657,690,689,690,686,1031
|
|
20241025,095000,39378297,689,688,689,688,503
|
|
20241025,094900,39031862,688,687,688,685,4698
|
|
20241025,094800,35813554,688,687,688,687,34
|
|
20241025,094700,35790176,688,688,688,688,100
|
|
20241025,094600,35721376,689,689,689,689,2
|
|
20241025,094500,35719998,689,689,689,689,21
|
|
20241025,094400,35705529,689,689,689,689,17
|
|
20241025,094300,35693816,689,689,689,685,929
|
|
20241025,094200,35056790,689,688,689,688,51
|
|
20241025,094100,35021656,689,688,689,688,337
|
|
20241025,094000,34789464,689,689,689,689,0
|
|
20241025,093900,34789464,689,689,689,689,5
|
|
20241025,093800,34786019,689,689,689,689,72
|
|
20241025,093700,34736411,689,689,689,689,0
|
|
20241025,093600,34736411,689,689,689,689,5000
|
|
20241025,093500,31291411,689,689,689,689,5
|
|
20241025,093400,31287966,689,689,689,689,10
|
|
20241025,093300,31281076,689,689,689,689,3
|
|
20241025,093200,31279009,686,689,689,686,530
|
|
20241025,093100,30915369,691,691,691,691,0
|
|
20241025,093000,30915369,691,691,691,691,0
|
|
20241025,092900,30915369,691,691,691,691,0
|
|
20241025,092800,30915369,691,692,692,686,1011
|
|
20241025,092700,30221678,692,692,692,692,1
|
|
20241025,092600,30220986,692,694,694,690,345
|
|
20241025,092500,29982927,690,686,690,686,22826
|
|
20241025,092400,14313669,686,686,686,686,1405
|
|
20241025,092300,13349839,686,686,686,686,0
|
|
20241025,092200,13349839,686,685,686,685,1050
|
|
20241025,092100,12630575,687,687,687,687,501
|
|
20241025,092000,12286388,687,687,687,687,150
|
|
20241025,091900,12183338,687,687,687,687,1
|
|
20241025,091800,12182651,686,686,686,686,335
|
|
20241025,091700,11952841,687,687,687,687,0
|
|
20241025,091600,11952841,687,687,687,687,33
|
|
20241025,091500,11930170,687,687,687,687,3
|
|
20241025,091400,11928109,686,685,687,685,181
|
|
20241025,091300,11803794,687,687,687,687,10
|
|
20241025,091200,11796924,688,688,688,688,28
|
|
20241025,091100,11777660,688,685,688,685,366
|
|
20241025,091000,11526917,685,685,685,685,341
|
|
20241025,090900,11293332,686,684,686,684,699
|
|
20241025,090800,10814568,684,684,684,684,214
|
|
20241025,090700,10668192,680,684,684,680,1449
|
|
20241025,090600,9682860,684,683,684,683,507
|
|
20241025,090500,9336573,684,684,684,684,5
|
|
20241025,090400,9333153,685,685,685,685,21
|
|
20241025,090300,9318768,685,685,685,685,50
|
|
20241025,090200,9284518,686,690,690,686,64
|
|
20241025,090100,9240445,690,695,695,680,2389
|
|
20241025,090000,7614797,695,681,695,665,11305
|