613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191000,61808514,687,687,687,687,15905
|
|
20241025,190900,61808514,687,687,687,687,0
|
|
20241025,190800,61808514,687,687,687,687,0
|
|
20241025,190700,61808514,687,687,687,687,0
|
|
20241025,190600,61808514,687,687,687,687,0
|
|
20241025,190500,61808514,687,687,687,687,0
|
|
20241025,190400,61808514,687,687,687,687,0
|
|
20241025,190300,61808514,687,687,687,687,0
|
|
20241025,190200,61808514,687,687,687,687,0
|
|
20241025,190100,61808514,687,687,687,687,0
|
|
20241025,190000,61808514,687,687,687,687,0
|
|
20241025,185900,61808514,687,687,687,687,0
|
|
20241025,185800,61808514,687,687,687,687,0
|
|
20241025,185700,61808514,687,687,687,687,0
|
|
20241025,185600,61808514,687,687,687,687,0
|
|
20241025,185500,61808514,687,687,687,687,0
|
|
20241025,185400,61808514,687,687,687,687,0
|
|
20241025,185300,61808514,687,687,687,687,0
|
|
20241025,185200,61808514,687,687,687,687,0
|
|
20241025,185100,61808514,687,687,687,687,0
|
|
20241025,185000,61808514,687,687,687,687,0
|
|
20241025,184900,61808514,687,687,687,687,0
|
|
20241025,184800,61808514,687,687,687,687,0
|
|
20241025,184700,61808514,687,687,687,687,0
|
|
20241025,184600,61808514,687,687,687,687,0
|
|
20241025,184500,61808514,687,687,687,687,0
|
|
20241025,184400,61808514,687,687,687,687,0
|
|
20241025,184300,61808514,687,687,687,687,0
|
|
20241025,184200,61808514,687,687,687,687,0
|
|
20241025,184100,61808514,687,687,687,687,0
|
|
20241025,184000,61808514,687,687,687,687,15905
|
|
20241025,183900,61808514,687,687,687,687,0
|
|
20241025,183800,61808514,687,687,687,687,0
|
|
20241025,183700,61808514,687,687,687,687,0
|
|
20241025,183600,61808514,687,687,687,687,0
|
|
20241025,183500,61808514,687,687,687,687,0
|
|
20241025,183400,61808514,687,687,687,687,0
|
|
20241025,183300,61808514,687,687,687,687,0
|
|
20241025,183200,61808514,687,687,687,687,0
|
|
20241025,183100,61808514,687,687,687,687,0
|
|
20241025,183000,61808514,687,687,687,687,0
|
|
20241025,182900,61808514,687,687,687,687,0
|
|
20241025,182800,61808514,687,687,687,687,0
|
|
20241025,182700,61808514,687,687,687,687,0
|
|
20241025,182600,61808514,687,687,687,687,0
|
|
20241025,182500,61808514,687,687,687,687,0
|
|
20241025,182400,61808514,687,687,687,687,0
|
|
20241025,182300,61808514,687,687,687,687,0
|
|
20241025,182200,61808514,687,687,687,687,0
|
|
20241025,182100,61808514,687,687,687,687,0
|
|
20241025,182000,61808514,687,687,687,687,0
|
|
20241025,181900,61808514,687,687,687,687,0
|
|
20241025,181800,61808514,687,687,687,687,0
|
|
20241025,181700,61808514,687,687,687,687,0
|
|
20241025,181600,61808514,687,687,687,687,0
|
|
20241025,181500,61808514,687,687,687,687,0
|
|
20241025,181400,61808514,687,687,687,687,0
|
|
20241025,181300,61808514,687,687,687,687,0
|
|
20241025,181200,61808514,687,687,687,687,0
|
|
20241025,181100,61808514,687,687,687,687,0
|
|
20241025,181000,61808514,687,687,687,687,15905
|
|
20241025,180900,61808514,687,687,687,687,0
|
|
20241025,180800,61808514,687,687,687,687,0
|
|
20241025,180700,61808514,687,687,687,687,0
|
|
20241025,180600,61808514,687,687,687,687,0
|
|
20241025,180500,61808514,687,687,687,687,0
|
|
20241025,180400,61808514,687,687,687,687,0
|
|
20241025,180300,61808514,687,687,687,687,0
|
|
20241025,180200,61808514,687,687,687,687,0
|
|
20241025,180100,61808514,687,687,687,687,0
|
|
20241025,180000,61808514,687,687,687,687,0
|
|
20241025,175900,61808514,687,687,687,687,0
|
|
20241025,175800,61808514,687,687,687,687,0
|
|
20241025,175700,61808514,687,687,687,687,0
|
|
20241025,175600,61808514,687,687,687,687,0
|
|
20241025,175500,61808514,687,687,687,687,0
|
|
20241025,175400,61808514,687,687,687,687,0
|
|
20241025,175300,61808514,687,687,687,687,0
|
|
20241025,175200,61808514,687,687,687,687,0
|
|
20241025,175100,61808514,687,687,687,687,0
|
|
20241025,175000,61808514,687,687,687,687,0
|
|
20241025,174900,61808514,687,687,687,687,0
|
|
20241025,174800,61808514,687,687,687,687,0
|
|
20241025,174700,61808514,687,687,687,687,0
|
|
20241025,174600,61808514,687,687,687,687,0
|
|
20241025,174500,61808514,687,687,687,687,0
|
|
20241025,174400,61808514,687,687,687,687,0
|
|
20241025,174300,61808514,687,687,687,687,0
|
|
20241025,174200,61808514,687,687,687,687,0
|
|
20241025,174100,61808514,687,687,687,687,0
|
|
20241025,174000,61808514,687,687,687,687,15905
|
|
20241025,173900,61808514,687,687,687,687,0
|
|
20241025,173800,61808514,687,687,687,687,0
|
|
20241025,173700,61808514,687,687,687,687,0
|
|
20241025,173600,61808514,687,687,687,687,0
|
|
20241025,173500,61808514,687,687,687,687,0
|
|
20241025,173400,61808514,687,687,687,687,0
|
|
20241025,173300,61808514,687,687,687,687,0
|
|
20241025,173200,61808514,687,687,687,687,0
|
|
20241025,173100,61808514,687,687,687,687,0
|
|
20241025,173000,61808514,687,687,687,687,0
|
|
20241025,172900,61808514,687,687,687,687,0
|
|
20241025,172800,61808514,687,687,687,687,0
|
|
20241025,172700,61808514,687,687,687,687,0
|
|
20241025,172600,61808514,687,687,687,687,0
|
|
20241025,172500,61808514,687,687,687,687,0
|
|
20241025,172400,61808514,687,687,687,687,0
|
|
20241025,172300,61808514,687,687,687,687,0
|
|
20241025,172200,61808514,687,687,687,687,0
|
|
20241025,172100,61808514,687,687,687,687,0
|
|
20241025,172000,61808514,687,687,687,687,0
|
|
20241025,171900,61808514,687,687,687,687,0
|
|
20241025,171800,61808514,687,687,687,687,0
|
|
20241025,171700,61808514,687,687,687,687,0
|
|
20241025,171600,61808514,687,687,687,687,0
|
|
20241025,171500,61808514,687,687,687,687,0
|
|
20241025,171400,61808514,687,687,687,687,0
|
|
20241025,171300,61808514,687,687,687,687,0
|
|
20241025,171200,61808514,687,687,687,687,0
|
|
20241025,171100,61808514,687,687,687,687,0
|
|
20241025,171000,61808514,687,687,687,687,15905
|
|
20241025,170900,61808514,687,687,687,687,0
|
|
20241025,170800,61808514,687,687,687,687,0
|
|
20241025,170700,61808514,687,687,687,687,0
|
|
20241025,170600,61808514,687,687,687,687,0
|
|
20241025,170500,61808514,687,687,687,687,0
|
|
20241025,170400,61808514,687,687,687,687,0
|
|
20241025,170300,61808514,687,687,687,687,0
|
|
20241025,170200,61808514,687,687,687,687,0
|
|
20241025,170100,61808514,687,687,687,687,0
|
|
20241025,170000,61808514,687,687,687,687,0
|
|
20241025,165900,61808514,687,687,687,687,0
|
|
20241025,165800,61808514,687,687,687,687,0
|
|
20241025,165700,61808514,687,687,687,687,0
|
|
20241025,165600,61808514,687,687,687,687,0
|
|
20241025,165500,61808514,687,687,687,687,0
|
|
20241025,165400,61808514,687,687,687,687,0
|
|
20241025,165300,61808514,687,687,687,687,0
|
|
20241025,165200,61808514,687,687,687,687,0
|
|
20241025,165100,61808514,687,687,687,687,0
|
|
20241025,165000,61808514,687,687,687,687,0
|
|
20241025,164900,61808514,687,687,687,687,0
|
|
20241025,164800,61808514,687,687,687,687,0
|
|
20241025,164700,61808514,687,687,687,687,0
|
|
20241025,164600,61808514,687,687,687,687,0
|
|
20241025,164500,61808514,687,687,687,687,0
|
|
20241025,164400,61808514,687,687,687,687,0
|
|
20241025,164300,61808514,687,687,687,687,0
|
|
20241025,164200,61808514,687,687,687,687,0
|
|
20241025,164100,61808514,687,687,687,687,0
|
|
20241025,164000,61808514,687,687,687,687,15905
|
|
20241025,163900,61808514,687,687,687,687,0
|
|
20241025,163800,61808514,687,687,687,687,0
|
|
20241025,163700,61808514,687,687,687,687,0
|
|
20241025,163600,61808514,687,687,687,687,0
|
|
20241025,163500,61808514,687,687,687,687,0
|
|
20241025,163400,61808514,687,687,687,687,0
|
|
20241025,163300,61808514,687,687,687,687,0
|
|
20241025,163200,61808514,687,687,687,687,0
|
|
20241025,163100,61808514,687,687,687,687,0
|
|
20241025,163000,61808514,687,687,687,687,0
|
|
20241025,162900,61808514,687,687,687,687,0
|
|
20241025,162800,61808514,687,687,687,687,0
|
|
20241025,162700,61808514,687,687,687,687,0
|
|
20241025,162600,61808514,687,687,687,687,0
|
|
20241025,162500,61808514,687,687,687,687,0
|
|
20241025,162400,61808514,687,687,687,687,0
|
|
20241025,162300,61808514,687,687,687,687,0
|
|
20241025,162200,61808514,687,687,687,687,0
|
|
20241025,162100,61808514,687,687,687,687,0
|
|
20241025,162000,61808514,687,687,687,687,0
|
|
20241025,161900,61808514,687,687,687,687,0
|
|
20241025,161800,61808514,687,687,687,687,0
|
|
20241025,161700,61808514,687,687,687,687,0
|
|
20241025,161600,61808514,687,687,687,687,0
|
|
20241025,161500,61808514,687,687,687,687,0
|
|
20241025,161400,61808514,687,687,687,687,0
|
|
20241025,161300,61808514,687,687,687,687,0
|
|
20241025,161200,61808514,687,687,687,687,0
|
|
20241025,161100,61808514,687,687,687,687,0
|
|
20241025,161000,61808514,687,687,687,687,15905
|
|
20241025,160900,61808514,687,687,687,687,0
|
|
20241025,160800,61808514,687,687,687,687,0
|
|
20241025,160700,61808514,687,687,687,687,0
|
|
20241025,160600,61808514,687,687,687,687,0
|
|
20241025,160500,61808514,687,687,687,687,0
|
|
20241025,160400,61808514,687,687,687,687,0
|
|
20241025,160300,61808514,687,687,687,687,0
|
|
20241025,160200,61808514,687,687,687,687,0
|
|
20241025,160100,61808514,687,687,687,687,0
|
|
20241025,160000,61808514,687,687,687,687,0
|
|
20241025,155900,61808514,687,687,687,687,0
|
|
20241025,155800,61808514,687,687,687,687,0
|
|
20241025,155700,61808514,687,687,687,687,0
|
|
20241025,155600,61808514,687,687,687,687,0
|
|
20241025,155500,61808514,687,687,687,687,0
|
|
20241025,155400,61808514,687,687,687,687,0
|
|
20241025,155300,61808514,687,687,687,687,0
|
|
20241025,155200,61808514,687,687,687,687,0
|
|
20241025,155100,61808514,687,687,687,687,0
|
|
20241025,155000,61808514,687,687,687,687,0
|
|
20241025,154900,61808514,687,687,687,687,0
|
|
20241025,154800,61808514,687,687,687,687,0
|
|
20241025,154700,61808514,687,687,687,687,0
|
|
20241025,154600,61808514,687,687,687,687,0
|
|
20241025,154500,61808514,687,687,687,687,0
|
|
20241025,154400,61808514,687,687,687,687,0
|
|
20241025,154300,61808514,687,687,687,687,0
|
|
20241025,154200,61808514,687,687,687,687,0
|
|
20241025,154100,61808514,687,687,687,687,0
|
|
20241025,154000,61808514,687,687,687,687,15905
|
|
20241025,153900,61808514,687,687,687,687,0
|
|
20241025,153800,61808514,687,687,687,687,0
|
|
20241025,153700,61808514,687,687,687,687,0
|
|
20241025,153600,61808514,687,687,687,687,0
|
|
20241025,153500,61808514,687,687,687,687,0
|
|
20241025,153400,61808514,687,687,687,687,0
|
|
20241025,153300,61808514,687,687,687,687,0
|
|
20241025,153200,61808514,687,687,687,687,0
|
|
20241025,153100,61808514,687,687,687,687,0
|
|
20241025,153000,61808514,687,687,687,687,15905
|
|
20241025,152900,50881779,687,687,687,687,0
|
|
20241025,152800,50881779,687,687,687,687,0
|
|
20241025,152700,50881779,687,687,687,687,0
|
|
20241025,152600,50881779,687,687,687,687,0
|
|
20241025,152500,50881779,687,687,687,687,0
|
|
20241025,152400,50881779,687,687,687,687,0
|
|
20241025,152300,50881779,687,687,687,687,0
|
|
20241025,152200,50881779,687,687,687,687,0
|
|
20241025,152100,50881779,687,687,687,687,0
|
|
20241025,152000,50881779,687,687,687,687,0
|
|
20241025,151900,50881779,687,687,687,687,0
|
|
20241025,151800,50881779,687,687,687,687,0
|
|
20241025,151700,50881779,687,687,687,687,53
|
|
20241025,151600,50845368,687,687,687,687,4
|
|
20241025,151500,50842620,685,685,685,685,0
|
|
20241025,151400,50842620,685,685,685,685,0
|
|
20241025,151300,50842620,685,685,685,685,11594
|
|
20241025,151200,42900730,685,685,685,685,132
|
|
20241025,151100,42810310,685,685,685,685,1
|
|
20241025,151000,42809625,685,685,685,685,0
|
|
20241025,150900,42809625,685,688,688,685,5724
|
|
20241025,150800,38885928,688,688,688,688,0
|
|
20241025,150700,38885928,688,688,688,688,0
|
|
20241025,150600,38885928,688,688,688,688,0
|
|
20241025,150500,38885928,688,689,689,688,27
|
|
20241025,150400,38867350,688,690,690,688,1228
|
|
20241025,150300,38021288,689,689,689,689,0
|
|
20241025,150200,38021288,689,689,691,689,420
|
|
20241025,150100,37731906,690,690,690,690,500
|
|
20241025,150000,37386906,689,689,689,689,0
|
|
20241025,145900,37386906,689,689,689,689,0
|
|
20241025,145800,37386906,689,689,689,689,0
|
|
20241025,145700,37386906,689,689,689,689,1
|
|
20241025,145600,37386217,689,689,689,689,0
|
|
20241025,145500,37386217,689,689,689,689,0
|
|
20241025,145400,37386217,689,689,689,689,0
|
|
20241025,145300,37386217,689,689,689,689,0
|
|
20241025,145200,37386217,689,689,689,689,0
|
|
20241025,145100,37386217,689,689,689,689,0
|
|
20241025,145000,37386217,689,689,689,689,0
|
|
20241025,144900,37386217,689,689,689,689,0
|
|
20241025,144800,37386217,689,689,689,689,0
|
|
20241025,144700,37386217,689,689,689,689,1
|
|
20241025,144600,37385528,690,690,690,690,0
|
|
20241025,144500,37385528,690,690,690,690,0
|
|
20241025,144400,37385528,690,690,690,690,0
|
|
20241025,144300,37385528,690,690,690,690,4
|
|
20241025,144200,37382768,686,686,686,686,0
|
|
20241025,144100,37382768,686,686,686,686,0
|
|
20241025,144000,37382768,686,686,686,686,0
|
|
20241025,143900,37382768,686,686,686,686,0
|
|
20241025,143800,37382768,686,686,686,686,0
|
|
20241025,143700,37382768,686,688,688,686,33
|
|
20241025,143600,37360101,688,688,688,688,0
|
|
20241025,143500,37360101,688,688,688,688,13
|
|
20241025,143400,37351157,687,687,687,687,0
|
|
20241025,143300,37351157,687,687,687,687,0
|
|
20241025,143200,37351157,687,688,688,687,14
|
|
20241025,143100,37341536,687,687,687,687,0
|
|
20241025,143000,37341536,687,688,688,686,2011
|
|
20241025,142900,35961970,687,687,687,687,0
|
|
20241025,142800,35961970,687,687,687,687,2300
|
|
20241025,142700,34381870,687,687,687,687,0
|
|
20241025,142600,34381870,687,688,688,687,110
|
|
20241025,142500,34306265,688,688,688,688,0
|
|
20241025,142400,34306265,688,688,688,688,0
|
|
20241025,142300,34306265,688,688,688,688,0
|
|
20241025,142200,34306265,688,693,694,688,51
|
|
20241025,142100,34270947,687,687,687,687,1261
|
|
20241025,142000,33404640,687,687,687,687,0
|
|
20241025,141900,33404640,687,688,688,687,2000
|
|
20241025,141800,32028712,688,688,688,688,0
|
|
20241025,141700,32028712,688,688,688,688,0
|
|
20241025,141600,32028712,688,688,688,688,0
|
|
20241025,141500,32028712,688,688,688,688,0
|
|
20241025,141400,32028712,688,688,688,688,0
|
|
20241025,141300,32028712,688,688,688,688,0
|
|
20241025,141200,32028712,688,690,690,688,2000
|
|
20241025,141100,30650968,695,695,695,695,1
|
|
20241025,141000,30650273,694,694,694,694,0
|
|
20241025,140900,30650273,694,694,694,694,0
|
|
20241025,140800,30650273,694,694,694,694,1
|
|
20241025,140700,30649579,695,695,695,695,0
|
|
20241025,140600,30649579,695,695,695,695,0
|
|
20241025,140500,30649579,695,695,695,695,0
|
|
20241025,140400,30649579,695,695,695,695,0
|
|
20241025,140300,30649579,695,695,695,695,0
|
|
20241025,140200,30649579,695,695,695,695,0
|
|
20241025,140100,30649579,695,695,695,695,0
|
|
20241025,140000,30649579,695,695,695,695,0
|
|
20241025,135900,30649579,695,695,695,695,0
|
|
20241025,135800,30649579,695,695,695,695,1
|
|
20241025,135700,30648884,690,690,690,690,0
|
|
20241025,135600,30648884,690,690,690,690,287
|
|
20241025,135500,30450854,689,689,689,689,0
|
|
20241025,135400,30450854,689,689,689,689,1000
|
|
20241025,135300,29761854,690,693,693,690,713
|
|
20241025,135200,29269681,696,696,696,696,0
|
|
20241025,135100,29269681,696,696,696,696,0
|
|
20241025,135000,29269681,696,696,696,696,5
|
|
20241025,134900,29266201,696,696,696,696,0
|
|
20241025,134800,29266201,696,696,696,696,0
|
|
20241025,134700,29266201,696,696,696,696,0
|
|
20241025,134600,29266201,696,696,696,696,0
|
|
20241025,134500,29266201,696,696,696,696,0
|
|
20241025,134400,29266201,696,696,696,696,0
|
|
20241025,134300,29266201,696,696,696,696,0
|
|
20241025,134200,29266201,696,696,696,696,0
|
|
20241025,134100,29266201,696,696,696,696,0
|
|
20241025,134000,29266201,696,696,696,696,0
|
|
20241025,133900,29266201,696,693,696,693,2
|
|
20241025,133800,29264812,693,693,693,693,0
|
|
20241025,133700,29264812,693,693,693,693,0
|
|
20241025,133600,29264812,693,693,693,693,0
|
|
20241025,133500,29264812,693,693,693,693,100
|
|
20241025,133400,29195512,696,696,696,696,1
|
|
20241025,133300,29194816,696,696,696,696,0
|
|
20241025,133200,29194816,696,696,696,696,0
|
|
20241025,133100,29194816,696,693,696,693,8
|
|
20241025,133000,29189263,693,693,693,693,38
|
|
20241025,132900,29162929,693,693,693,693,1
|
|
20241025,132800,29162236,693,693,693,693,11
|
|
20241025,132700,29154613,692,692,692,692,0
|
|
20241025,132600,29154613,692,692,692,692,0
|
|
20241025,132500,29154613,692,692,692,692,0
|
|
20241025,132400,29154613,692,692,692,692,50
|
|
20241025,132300,29120013,692,692,692,692,0
|
|
20241025,132200,29120013,692,692,692,692,0
|
|
20241025,132100,29120013,692,692,692,692,0
|
|
20241025,132000,29120013,692,692,692,692,0
|
|
20241025,131900,29120013,692,692,692,692,0
|
|
20241025,131800,29120013,692,692,692,692,0
|
|
20241025,131700,29120013,692,692,692,692,0
|
|
20241025,131600,29120013,692,693,693,692,235
|
|
20241025,131500,28957333,695,695,695,695,0
|
|
20241025,131400,28957333,695,694,695,694,150
|
|
20241025,131300,28853084,694,694,694,694,158
|
|
20241025,131200,28743432,694,694,694,694,0
|
|
20241025,131100,28743432,694,694,694,694,0
|
|
20241025,131000,28743432,694,694,694,694,0
|
|
20241025,130900,28743432,694,694,694,694,0
|
|
20241025,130800,28743432,694,694,694,694,0
|
|
20241025,130700,28743432,694,694,694,694,0
|
|
20241025,130600,28743432,694,694,694,694,0
|
|
20241025,130500,28743432,694,694,694,694,0
|
|
20241025,130400,28743432,694,694,694,694,51
|
|
20241025,130300,28708038,694,694,694,694,0
|
|
20241025,130200,28708038,694,694,694,694,0
|
|
20241025,130100,28708038,694,694,694,694,0
|
|
20241025,130000,28708038,694,694,694,694,6
|
|
20241025,125900,28703874,694,694,694,694,0
|
|
20241025,125800,28703874,694,694,694,694,0
|
|
20241025,125700,28703874,694,694,694,694,0
|
|
20241025,125600,28703874,694,694,694,694,0
|
|
20241025,125500,28703874,694,694,694,694,12
|
|
20241025,125400,28695546,696,696,696,696,0
|
|
20241025,125300,28695546,696,696,696,696,0
|
|
20241025,125200,28695546,696,696,696,696,0
|
|
20241025,125100,28695546,696,696,696,696,0
|
|
20241025,125000,28695546,696,696,696,696,0
|
|
20241025,124900,28695546,696,696,696,696,0
|
|
20241025,124800,28695546,696,696,696,696,0
|
|
20241025,124700,28695546,696,696,696,696,40
|
|
20241025,124600,28667706,695,695,695,695,0
|
|
20241025,124500,28667706,695,695,695,695,14
|
|
20241025,124400,28657976,696,696,696,696,1
|
|
20241025,124300,28657280,695,695,695,695,0
|
|
20241025,124200,28657280,695,695,695,695,0
|
|
20241025,124100,28657280,695,695,695,695,0
|
|
20241025,124000,28657280,695,694,695,694,2001
|
|
20241025,123900,27266965,695,695,695,695,0
|
|
20241025,123800,27266965,695,695,695,695,0
|
|
20241025,123700,27266965,695,695,695,695,1
|
|
20241025,123600,27266270,694,694,694,694,0
|
|
20241025,123500,27266270,694,694,694,694,0
|
|
20241025,123400,27266270,694,694,694,694,0
|
|
20241025,123300,27266270,694,694,694,694,10000
|
|
20241025,123200,20326270,694,694,694,694,4
|
|
20241025,123100,20323494,694,694,694,694,0
|
|
20241025,123000,20323494,694,694,694,694,0
|
|
20241025,122900,20323494,694,694,694,694,0
|
|
20241025,122800,20323494,694,694,694,694,1
|
|
20241025,122700,20322800,690,690,690,690,0
|
|
20241025,122600,20322800,690,690,690,690,0
|
|
20241025,122500,20322800,690,690,690,690,0
|
|
20241025,122400,20322800,690,690,690,690,1
|
|
20241025,122300,20322110,690,691,691,690,200
|
|
20241025,122200,20183920,691,691,691,691,0
|
|
20241025,122100,20183920,691,691,691,691,0
|
|
20241025,122000,20183920,691,691,691,691,0
|
|
20241025,121900,20183920,691,691,691,691,25
|
|
20241025,121800,20166645,691,691,691,691,0
|
|
20241025,121700,20166645,691,691,691,691,0
|
|
20241025,121600,20166645,691,691,691,691,5
|
|
20241025,121500,20163190,693,693,693,693,0
|
|
20241025,121400,20163190,693,693,693,693,1
|
|
20241025,121300,20162497,694,694,694,694,0
|
|
20241025,121200,20162497,694,694,694,694,0
|
|
20241025,121100,20162497,694,694,694,694,0
|
|
20241025,121000,20162497,694,694,694,694,0
|
|
20241025,120900,20162497,694,694,694,694,200
|
|
20241025,120800,20023697,694,694,694,694,0
|
|
20241025,120700,20023697,694,694,694,694,0
|
|
20241025,120600,20023697,694,694,694,694,0
|
|
20241025,120500,20023697,694,694,694,694,0
|
|
20241025,120400,20023697,694,694,694,694,0
|
|
20241025,120300,20023697,694,694,694,694,5
|
|
20241025,120200,20020227,694,694,694,694,20
|
|
20241025,120100,20006347,694,694,694,694,0
|
|
20241025,120000,20006347,694,694,694,694,0
|
|
20241025,115900,20006347,694,694,694,694,0
|
|
20241025,115800,20006347,694,694,694,694,1
|
|
20241025,115700,20005653,694,694,694,694,0
|
|
20241025,115600,20005653,694,694,694,694,0
|
|
20241025,115500,20005653,694,694,694,694,4
|
|
20241025,115400,20002877,693,693,693,693,1
|
|
20241025,115300,20002184,694,694,694,694,0
|
|
20241025,115200,20002184,694,694,694,694,3
|
|
20241025,115100,20000102,694,694,694,694,2
|
|
20241025,115000,19998714,691,691,691,691,0
|
|
20241025,114900,19998714,691,691,691,691,1
|
|
20241025,114800,19998023,690,690,690,690,0
|
|
20241025,114700,19998023,690,690,690,690,0
|
|
20241025,114600,19998023,690,690,690,690,0
|
|
20241025,114500,19998023,690,690,690,690,0
|
|
20241025,114400,19998023,690,690,690,690,1
|
|
20241025,114300,19997333,690,690,690,690,0
|
|
20241025,114200,19997333,690,690,690,690,0
|
|
20241025,114100,19997333,690,690,690,690,0
|
|
20241025,114000,19997333,690,690,690,690,4300
|
|
20241025,113900,17030333,690,690,690,690,0
|
|
20241025,113800,17030333,690,690,690,690,100
|
|
20241025,113700,16961333,690,692,692,690,400
|
|
20241025,113600,16685133,693,691,693,691,500
|
|
20241025,113500,16339034,692,692,692,692,0
|
|
20241025,113400,16339034,692,692,692,692,0
|
|
20241025,113300,16339034,692,692,692,692,0
|
|
20241025,113200,16339034,692,692,692,692,0
|
|
20241025,113100,16339034,692,692,692,692,0
|
|
20241025,113000,16339034,692,692,692,692,0
|
|
20241025,112900,16339034,692,692,692,692,0
|
|
20241025,112800,16339034,692,692,692,692,57
|
|
20241025,112700,16299590,690,690,690,690,0
|
|
20241025,112600,16299590,690,690,690,690,0
|
|
20241025,112500,16299590,690,690,690,690,0
|
|
20241025,112400,16299590,690,690,690,690,0
|
|
20241025,112300,16299590,690,690,690,690,0
|
|
20241025,112200,16299590,690,690,690,690,0
|
|
20241025,112100,16299590,690,690,690,690,0
|
|
20241025,112000,16299590,690,690,690,690,0
|
|
20241025,111900,16299590,690,690,690,690,0
|
|
20241025,111800,16299590,690,690,690,690,0
|
|
20241025,111700,16299590,690,690,690,690,1
|
|
20241025,111600,16298900,689,689,689,689,0
|
|
20241025,111500,16298900,689,689,689,689,0
|
|
20241025,111400,16298900,689,689,689,689,0
|
|
20241025,111300,16298900,689,689,689,689,0
|
|
20241025,111200,16298900,689,689,689,689,0
|
|
20241025,111100,16298900,689,689,689,689,0
|
|
20241025,111000,16298900,689,689,689,689,0
|
|
20241025,110900,16298900,689,693,693,689,1001
|
|
20241025,110800,15609207,689,689,689,689,0
|
|
20241025,110700,15609207,689,691,691,689,2059
|
|
20241025,110600,14189872,697,697,697,697,0
|
|
20241025,110500,14189872,697,697,697,697,414
|
|
20241025,110400,13901314,697,697,697,697,9
|
|
20241025,110300,13895041,697,689,697,689,3587
|
|
20241025,110200,11410426,689,689,689,689,11
|
|
20241025,110100,11402847,689,689,689,689,0
|
|
20241025,110000,11402847,689,689,689,689,1
|
|
20241025,105900,11402158,689,689,689,689,0
|
|
20241025,105800,11402158,689,689,689,689,0
|
|
20241025,105700,11402158,689,689,689,689,0
|
|
20241025,105600,11402158,689,689,689,689,203
|
|
20241025,105500,11262291,689,689,689,689,0
|
|
20241025,105400,11262291,689,689,689,689,20
|
|
20241025,105300,11248511,689,689,689,689,0
|
|
20241025,105200,11248511,689,689,689,689,1
|
|
20241025,105100,11247822,689,689,689,689,0
|
|
20241025,105000,11247822,689,689,689,689,0
|
|
20241025,104900,11247822,689,689,689,689,53
|
|
20241025,104800,11211305,693,693,693,693,0
|
|
20241025,104700,11211305,693,693,693,693,0
|
|
20241025,104600,11211305,693,693,693,693,50
|
|
20241025,104500,11176655,689,689,689,689,5
|
|
20241025,104400,11173210,688,688,688,688,0
|
|
20241025,104300,11173210,688,688,688,688,0
|
|
20241025,104200,11173210,688,688,688,688,0
|
|
20241025,104100,11173210,688,688,688,688,0
|
|
20241025,104000,11173210,688,688,688,688,0
|
|
20241025,103900,11173210,688,688,688,688,0
|
|
20241025,103800,11173210,688,688,688,688,600
|
|
20241025,103700,10760410,688,688,688,688,0
|
|
20241025,103600,10760410,688,688,688,688,0
|
|
20241025,103500,10760410,688,688,688,688,100
|
|
20241025,103400,10691610,688,688,688,688,0
|
|
20241025,103300,10691610,688,692,692,688,3001
|
|
20241025,103200,8620144,693,693,693,693,0
|
|
20241025,103100,8620144,693,693,693,693,10
|
|
20241025,103000,8613214,694,694,694,694,0
|
|
20241025,102900,8613214,694,694,694,694,147
|
|
20241025,102800,8511196,697,697,697,697,1
|
|
20241025,102700,8510499,694,694,694,694,2000
|
|
20241025,102600,7122499,694,694,694,694,0
|
|
20241025,102500,7122499,694,694,694,694,1
|
|
20241025,102400,7121805,697,697,697,697,1
|
|
20241025,102300,7121108,694,694,694,694,1
|
|
20241025,102200,7120414,694,694,694,694,0
|
|
20241025,102100,7120414,694,694,694,694,0
|
|
20241025,102000,7120414,694,694,694,694,64
|
|
20241025,101900,7075998,694,695,695,694,501
|
|
20241025,101800,6728297,695,695,695,695,1
|
|
20241025,101700,6727602,697,697,697,697,0
|
|
20241025,101600,6727602,697,697,697,697,0
|
|
20241025,101500,6727602,697,697,697,697,0
|
|
20241025,101400,6727602,697,697,697,697,0
|
|
20241025,101300,6727602,697,697,697,697,0
|
|
20241025,101200,6727602,697,697,697,697,0
|
|
20241025,101100,6727602,697,697,697,697,0
|
|
20241025,101000,6727602,697,697,697,697,0
|
|
20241025,100900,6727602,697,697,697,697,1
|
|
20241025,100800,6726905,697,697,697,697,0
|
|
20241025,100700,6726905,697,697,697,697,0
|
|
20241025,100600,6726905,697,697,697,697,5
|
|
20241025,100500,6723420,697,697,697,697,0
|
|
20241025,100400,6723420,697,697,697,697,10
|
|
20241025,100300,6716450,697,697,697,697,2
|
|
20241025,100200,6715056,697,694,697,694,553
|
|
20241025,100100,6331262,694,694,694,694,1850
|
|
20241025,100000,5047362,694,695,695,694,388
|
|
20241025,095900,4778084,694,694,694,694,0
|
|
20241025,095800,4778084,694,694,694,694,0
|
|
20241025,095700,4778084,694,695,695,694,500
|
|
20241025,095600,4431083,694,694,694,694,1
|
|
20241025,095500,4430389,694,694,694,694,9
|
|
20241025,095400,4424143,694,694,694,694,68
|
|
20241025,095300,4376951,697,697,697,697,0
|
|
20241025,095200,4376951,697,697,697,697,0
|
|
20241025,095100,4376951,697,694,697,694,71
|
|
20241025,095000,4327674,694,694,694,694,0
|
|
20241025,094900,4327674,694,695,695,694,450
|
|
20241025,094800,4015300,695,695,695,695,0
|
|
20241025,094700,4015300,695,695,695,695,0
|
|
20241025,094600,4015300,695,695,695,695,0
|
|
20241025,094500,4015300,695,695,695,695,0
|
|
20241025,094400,4015300,695,695,695,695,0
|
|
20241025,094300,4015300,695,695,695,695,50
|
|
20241025,094200,3980550,695,697,697,695,1088
|
|
20241025,094100,3224388,698,697,698,697,101
|
|
20241025,094000,3153990,698,698,698,698,2
|
|
20241025,093900,3152594,698,698,698,698,0
|
|
20241025,093800,3152594,698,698,698,698,1
|
|
20241025,093700,3151896,698,698,698,698,10
|
|
20241025,093600,3144916,698,698,698,698,10
|
|
20241025,093500,3137936,698,698,698,698,10
|
|
20241025,093400,3130956,698,698,698,698,19
|
|
20241025,093300,3117694,698,698,698,698,50
|
|
20241025,093200,3082794,698,698,698,698,25
|
|
20241025,093100,3065344,698,698,698,698,12
|
|
20241025,093000,3056968,699,695,699,695,11
|
|
20241025,092900,3049283,699,699,699,699,11
|
|
20241025,092800,3041594,699,697,699,697,1610
|
|
20241025,092700,1916817,697,697,697,697,270
|
|
20241025,092600,1728627,697,697,697,697,10
|
|
20241025,092500,1721657,697,697,697,697,10
|
|
20241025,092400,1714687,697,697,697,697,10
|
|
20241025,092300,1707717,697,697,697,697,10
|
|
20241025,092200,1700747,697,697,697,697,10
|
|
20241025,092100,1693777,697,696,697,696,272
|
|
20241025,092000,1504219,696,697,697,696,96
|
|
20241025,091900,1437393,697,697,697,697,10
|
|
20241025,091800,1430423,697,696,697,696,14
|
|
20241025,091700,1420669,697,697,697,697,10
|
|
20241025,091600,1413699,697,698,698,697,112
|
|
20241025,091500,1335533,698,698,698,698,60
|
|
20241025,091400,1293653,698,697,698,697,210
|
|
20241025,091300,1147140,695,697,697,695,354
|
|
20241025,091200,900426,697,697,697,697,18
|
|
20241025,091100,887880,697,697,697,697,10
|
|
20241025,091000,880910,697,697,697,697,10
|
|
20241025,090900,873940,697,695,697,695,213
|
|
20241025,090800,725703,695,694,695,694,11
|
|
20241025,090700,718059,694,695,695,694,53
|
|
20241025,090600,681227,695,695,695,695,10
|
|
20241025,090500,674277,695,695,695,695,10
|
|
20241025,090400,667327,696,696,696,696,0
|
|
20241025,090300,667327,696,695,696,695,108
|
|
20241025,090200,592259,696,697,697,696,20
|
|
20241025,090100,578329,697,695,697,695,400
|
|
20241025,090000,299545,695,695,695,695,431
|