619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191600,1163992778,990,990,990,990,7949
|
|
20241024,191500,1163992778,990,990,990,990,0
|
|
20241024,191400,1163992778,990,990,990,990,0
|
|
20241024,191300,1163992778,990,990,990,990,0
|
|
20241024,191200,1163992778,990,990,990,990,0
|
|
20241024,191100,1163992778,990,990,990,990,0
|
|
20241024,191000,1163992778,990,990,990,990,0
|
|
20241024,190900,1163992778,990,990,990,990,0
|
|
20241024,190800,1163992778,990,990,990,990,0
|
|
20241024,190700,1163992778,990,990,990,990,0
|
|
20241024,190600,1163992778,990,990,990,990,0
|
|
20241024,190500,1163992778,990,990,990,990,0
|
|
20241024,190400,1163992778,990,990,990,990,0
|
|
20241024,190300,1163992778,990,990,990,990,0
|
|
20241024,190200,1163992778,990,990,990,990,0
|
|
20241024,190100,1163992778,990,990,990,990,0
|
|
20241024,190000,1163992778,990,990,990,990,0
|
|
20241024,185900,1163992778,990,990,990,990,0
|
|
20241024,185800,1163992778,990,990,990,990,0
|
|
20241024,185700,1163992778,990,990,990,990,0
|
|
20241024,185600,1163992778,990,990,990,990,0
|
|
20241024,185500,1163992778,990,990,990,990,0
|
|
20241024,185400,1163992778,990,990,990,990,0
|
|
20241024,185300,1163992778,990,990,990,990,0
|
|
20241024,185200,1163992778,990,990,990,990,0
|
|
20241024,185100,1163992778,990,990,990,990,0
|
|
20241024,185000,1163992778,990,990,990,990,0
|
|
20241024,184900,1163992778,990,990,990,990,0
|
|
20241024,184800,1163992778,990,990,990,990,0
|
|
20241024,184700,1163992778,990,990,990,990,0
|
|
20241024,184600,1163992778,990,990,990,990,7949
|
|
20241024,184500,1163992778,990,990,990,990,0
|
|
20241024,184400,1163992778,990,990,990,990,0
|
|
20241024,184300,1163992778,990,990,990,990,0
|
|
20241024,184200,1163992778,990,990,990,990,0
|
|
20241024,184100,1163992778,990,990,990,990,0
|
|
20241024,184000,1163992778,990,990,990,990,0
|
|
20241024,183900,1163992778,990,990,990,990,0
|
|
20241024,183800,1163992778,990,990,990,990,0
|
|
20241024,183700,1163992778,990,990,990,990,0
|
|
20241024,183600,1163992778,990,990,990,990,0
|
|
20241024,183500,1163992778,990,990,990,990,0
|
|
20241024,183400,1163992778,990,990,990,990,0
|
|
20241024,183300,1163992778,990,990,990,990,0
|
|
20241024,183200,1163992778,990,990,990,990,0
|
|
20241024,183100,1163992778,990,990,990,990,0
|
|
20241024,183000,1163992778,990,990,990,990,0
|
|
20241024,182900,1163992778,990,990,990,990,0
|
|
20241024,182800,1163992778,990,990,990,990,0
|
|
20241024,182700,1163992778,990,990,990,990,0
|
|
20241024,182600,1163992778,990,990,990,990,0
|
|
20241024,182500,1163992778,990,990,990,990,0
|
|
20241024,182400,1163992778,990,990,990,990,0
|
|
20241024,182300,1163992778,990,990,990,990,0
|
|
20241024,182200,1163992778,990,990,990,990,0
|
|
20241024,182100,1163992778,990,990,990,990,0
|
|
20241024,182000,1163992778,990,990,990,990,0
|
|
20241024,181900,1163992778,990,990,990,990,0
|
|
20241024,181800,1163992778,990,990,990,990,0
|
|
20241024,181700,1163992778,990,990,990,990,0
|
|
20241024,181600,1163992778,990,990,990,990,7949
|
|
20241024,181500,1163992778,990,990,990,990,0
|
|
20241024,181400,1163992778,990,990,990,990,0
|
|
20241024,181300,1163992778,990,990,990,990,0
|
|
20241024,181200,1163992778,990,990,990,990,0
|
|
20241024,181100,1163992778,990,990,990,990,0
|
|
20241024,181000,1163992778,990,990,990,990,0
|
|
20241024,180900,1163992778,990,990,990,990,0
|
|
20241024,180800,1163992778,990,990,990,990,0
|
|
20241024,180700,1163992778,990,990,990,990,0
|
|
20241024,180600,1163992778,990,990,990,990,0
|
|
20241024,180500,1163992778,990,990,990,990,0
|
|
20241024,180400,1163992778,990,990,990,990,0
|
|
20241024,180300,1163992778,990,990,990,990,0
|
|
20241024,180200,1163992778,990,990,990,990,0
|
|
20241024,180100,1163992778,990,990,990,990,0
|
|
20241024,180000,1163992778,990,990,990,990,0
|
|
20241024,175900,1163992778,990,990,990,990,0
|
|
20241024,175800,1163992778,990,990,990,990,0
|
|
20241024,175700,1163992778,990,990,990,990,0
|
|
20241024,175600,1163992778,990,990,990,990,0
|
|
20241024,175500,1163992778,990,990,990,990,0
|
|
20241024,175400,1163992778,990,990,990,990,0
|
|
20241024,175300,1163992778,990,990,990,990,0
|
|
20241024,175200,1163992778,990,990,990,990,0
|
|
20241024,175100,1163992778,990,990,990,990,0
|
|
20241024,175000,1163992778,990,990,990,990,0
|
|
20241024,174900,1163992778,990,990,990,990,0
|
|
20241024,174800,1163992778,990,990,990,990,0
|
|
20241024,174700,1163992778,990,990,990,990,0
|
|
20241024,174600,1163992778,990,990,990,990,7949
|
|
20241024,174500,1163992778,990,990,990,990,0
|
|
20241024,174400,1163992778,990,990,990,990,0
|
|
20241024,174300,1163992778,990,990,990,990,0
|
|
20241024,174200,1163992778,990,990,990,990,0
|
|
20241024,174100,1163992778,990,990,990,990,0
|
|
20241024,174000,1163992778,990,990,990,990,0
|
|
20241024,173900,1163992778,990,990,990,990,0
|
|
20241024,173800,1163992778,990,990,990,990,0
|
|
20241024,173700,1163992778,990,990,990,990,0
|
|
20241024,173600,1163992778,990,990,990,990,0
|
|
20241024,173500,1163992778,990,990,990,990,0
|
|
20241024,173400,1163992778,990,990,990,990,0
|
|
20241024,173300,1163992778,990,990,990,990,0
|
|
20241024,173200,1163992778,990,990,990,990,0
|
|
20241024,173100,1163992778,990,990,990,990,0
|
|
20241024,173000,1163992778,990,990,990,990,0
|
|
20241024,172900,1163992778,990,990,990,990,0
|
|
20241024,172800,1163992778,990,990,990,990,0
|
|
20241024,172700,1163992778,990,990,990,990,0
|
|
20241024,172600,1163992778,990,990,990,990,0
|
|
20241024,172500,1163992778,990,990,990,990,0
|
|
20241024,172400,1163992778,990,990,990,990,0
|
|
20241024,172300,1163992778,990,990,990,990,0
|
|
20241024,172200,1163992778,990,990,990,990,0
|
|
20241024,172100,1163992778,990,990,990,990,0
|
|
20241024,172000,1163992778,990,990,990,990,0
|
|
20241024,171900,1163992778,990,990,990,990,0
|
|
20241024,171800,1163992778,990,990,990,990,0
|
|
20241024,171700,1163992778,990,990,990,990,0
|
|
20241024,171600,1163992778,990,990,990,990,7949
|
|
20241024,171500,1163992778,990,990,990,990,0
|
|
20241024,171400,1163992778,990,990,990,990,0
|
|
20241024,171300,1163992778,990,990,990,990,0
|
|
20241024,171200,1163992778,990,990,990,990,0
|
|
20241024,171100,1163992778,990,990,990,990,0
|
|
20241024,171000,1163992778,990,990,990,990,0
|
|
20241024,170900,1163992778,990,990,990,990,0
|
|
20241024,170800,1163992778,990,990,990,990,0
|
|
20241024,170700,1163992778,990,990,990,990,0
|
|
20241024,170600,1163992778,990,990,990,990,0
|
|
20241024,170500,1163992778,990,990,990,990,0
|
|
20241024,170400,1163992778,990,990,990,990,0
|
|
20241024,170300,1163992778,990,990,990,990,0
|
|
20241024,170200,1163992778,990,990,990,990,0
|
|
20241024,170100,1163992778,990,990,990,990,0
|
|
20241024,170000,1163992778,990,990,990,990,0
|
|
20241024,165900,1163992778,990,990,990,990,0
|
|
20241024,165800,1163992778,990,990,990,990,0
|
|
20241024,165700,1163992778,990,990,990,990,0
|
|
20241024,165600,1163992778,990,990,990,990,0
|
|
20241024,165500,1163992778,990,990,990,990,0
|
|
20241024,165400,1163992778,990,990,990,990,0
|
|
20241024,165300,1163992778,990,990,990,990,0
|
|
20241024,165200,1163992778,990,990,990,990,0
|
|
20241024,165100,1163992778,990,990,990,990,0
|
|
20241024,165000,1163992778,990,990,990,990,0
|
|
20241024,164900,1163992778,990,990,990,990,0
|
|
20241024,164800,1163992778,990,990,990,990,0
|
|
20241024,164700,1163992778,990,990,990,990,0
|
|
20241024,164600,1163992778,990,990,990,990,7949
|
|
20241024,164500,1163992778,990,990,990,990,0
|
|
20241024,164400,1163992778,990,990,990,990,0
|
|
20241024,164300,1163992778,990,990,990,990,0
|
|
20241024,164200,1163992778,990,990,990,990,0
|
|
20241024,164100,1163992778,990,990,990,990,0
|
|
20241024,164000,1163992778,990,990,990,990,0
|
|
20241024,163900,1163992778,990,990,990,990,0
|
|
20241024,163800,1163992778,990,990,990,990,0
|
|
20241024,163700,1163992778,990,990,990,990,0
|
|
20241024,163600,1163992778,990,990,990,990,0
|
|
20241024,163500,1163992778,990,990,990,990,0
|
|
20241024,163400,1163992778,990,990,990,990,0
|
|
20241024,163300,1163992778,990,990,990,990,0
|
|
20241024,163200,1163992778,990,990,990,990,0
|
|
20241024,163100,1163992778,990,990,990,990,0
|
|
20241024,163000,1163992778,990,990,990,990,0
|
|
20241024,162900,1163992778,990,990,990,990,0
|
|
20241024,162800,1163992778,990,990,990,990,0
|
|
20241024,162700,1163992778,990,990,990,990,0
|
|
20241024,162600,1163992778,990,990,990,990,0
|
|
20241024,162500,1163992778,990,990,990,990,0
|
|
20241024,162400,1163992778,990,990,990,990,0
|
|
20241024,162300,1163992778,990,990,990,990,0
|
|
20241024,162200,1163992778,990,990,990,990,0
|
|
20241024,162100,1163992778,990,990,990,990,0
|
|
20241024,162000,1163992778,990,990,990,990,0
|
|
20241024,161900,1163992778,990,990,990,990,0
|
|
20241024,161800,1163992778,990,990,990,990,0
|
|
20241024,161700,1163992778,990,990,990,990,0
|
|
20241024,161600,1163992778,990,990,990,990,7949
|
|
20241024,161500,1163992778,990,990,990,990,0
|
|
20241024,161400,1163992778,990,990,990,990,0
|
|
20241024,161300,1163992778,990,990,990,990,0
|
|
20241024,161200,1163992778,990,990,990,990,0
|
|
20241024,161100,1163992778,990,990,990,990,0
|
|
20241024,161000,1163992778,990,990,990,990,0
|
|
20241024,160900,1163992778,990,990,990,990,0
|
|
20241024,160800,1163992778,990,990,990,990,0
|
|
20241024,160700,1163992778,990,990,990,990,0
|
|
20241024,160600,1163992778,990,990,990,990,0
|
|
20241024,160500,1163992778,990,990,990,990,0
|
|
20241024,160400,1163992778,990,990,990,990,0
|
|
20241024,160300,1163992778,990,990,990,990,0
|
|
20241024,160200,1163992778,990,990,990,990,0
|
|
20241024,160100,1163992778,990,990,990,990,0
|
|
20241024,160000,1163992778,990,990,990,990,0
|
|
20241024,155900,1163992778,990,990,990,990,0
|
|
20241024,155800,1163992778,990,990,990,990,0
|
|
20241024,155700,1163992778,990,990,990,990,0
|
|
20241024,155600,1163992778,990,990,990,990,0
|
|
20241024,155500,1163992778,990,990,990,990,0
|
|
20241024,155400,1163992778,990,990,990,990,0
|
|
20241024,155300,1163992778,990,990,990,990,0
|
|
20241024,155200,1163992778,990,990,990,990,0
|
|
20241024,155100,1163992778,990,990,990,990,0
|
|
20241024,155000,1163992778,990,990,990,990,0
|
|
20241024,154900,1163992778,990,990,990,990,0
|
|
20241024,154800,1163992778,990,990,990,990,0
|
|
20241024,154700,1163992778,990,990,990,990,0
|
|
20241024,154600,1163992778,990,990,990,990,7949
|
|
20241024,154500,1163992778,990,990,990,990,0
|
|
20241024,154400,1163992778,990,990,990,990,0
|
|
20241024,154300,1163992778,990,990,990,990,0
|
|
20241024,154200,1163992778,990,990,990,990,0
|
|
20241024,154100,1163992778,990,990,990,990,0
|
|
20241024,154000,1163992778,990,990,990,990,0
|
|
20241024,153900,1163992778,990,990,990,990,0
|
|
20241024,153800,1163992778,990,990,990,990,0
|
|
20241024,153700,1163992778,990,990,990,990,0
|
|
20241024,153600,1163992778,990,990,990,990,0
|
|
20241024,153500,1163992778,990,990,990,990,0
|
|
20241024,153400,1163992778,990,990,990,990,0
|
|
20241024,153300,1163992778,990,990,990,990,0
|
|
20241024,153200,1163992778,990,990,990,990,0
|
|
20241024,153100,1163992778,990,990,990,990,0
|
|
20241024,153000,1163992778,990,990,990,990,7949
|
|
20241024,152900,1156123268,990,990,990,990,0
|
|
20241024,152800,1156123268,990,990,990,990,0
|
|
20241024,152700,1156123268,990,990,990,990,0
|
|
20241024,152600,1156123268,990,990,990,990,0
|
|
20241024,152500,1156123268,990,990,990,990,0
|
|
20241024,152400,1156123268,990,990,990,990,0
|
|
20241024,152300,1156123268,990,990,990,990,0
|
|
20241024,152200,1156123268,990,990,990,990,0
|
|
20241024,152100,1156123268,990,990,990,990,0
|
|
20241024,152000,1156123268,990,990,990,990,0
|
|
20241024,151900,1156123268,990,990,990,990,5103
|
|
20241024,151800,1151071298,991,991,991,991,163
|
|
20241024,151700,1150909765,991,992,992,990,516
|
|
20241024,151600,1150398808,985,985,985,985,1998
|
|
20241024,151500,1148430778,992,992,992,992,490
|
|
20241024,151400,1147944698,992,992,992,992,1
|
|
20241024,151300,1147943706,985,992,992,985,668
|
|
20241024,151200,1147285719,985,988,993,985,905
|
|
20241024,151100,1146393663,993,991,993,991,60
|
|
20241024,151000,1146334138,990,993,993,990,821
|
|
20241024,150900,1145518899,993,991,993,991,10613
|
|
20241024,150800,1134986108,992,991,992,991,82
|
|
20241024,150700,1134904842,988,990,990,988,17
|
|
20241024,150600,1134888029,991,991,991,991,4
|
|
20241024,150500,1134884065,992,992,992,992,0
|
|
20241024,150400,1134884065,992,992,992,992,7
|
|
20241024,150300,1134877121,992,986,992,986,5017
|
|
20241024,150200,1129903906,986,985,986,984,7041
|
|
20241024,150100,1122972433,985,983,986,983,1707
|
|
20241024,150000,1121290956,988,987,988,983,10701
|
|
20241024,145900,1110761565,992,987,992,987,5015
|
|
20241024,145800,1105790823,986,986,986,986,3
|
|
20241024,145700,1105787865,990,990,990,990,1211
|
|
20241024,145600,1104588975,992,992,992,992,1
|
|
20241024,145500,1104587983,993,993,993,993,0
|
|
20241024,145400,1104587983,993,989,993,988,7425
|
|
20241024,145300,1097238444,989,990,990,989,44
|
|
20241024,145200,1097194927,990,989,990,989,2
|
|
20241024,145100,1097192948,989,989,989,989,0
|
|
20241024,145000,1097192948,989,990,990,989,206
|
|
20241024,144900,1096989212,991,991,991,991,229
|
|
20241024,144800,1096762273,992,992,992,992,0
|
|
20241024,144700,1096762273,992,992,992,992,0
|
|
20241024,144600,1096762273,992,990,992,990,823
|
|
20241024,144500,1095946752,990,986,990,986,3686
|
|
20241024,144400,1092299931,987,986,987,986,788
|
|
20241024,144300,1091522962,986,985,986,985,1857
|
|
20241024,144200,1089693461,986,986,986,986,0
|
|
20241024,144100,1089693461,986,986,986,986,1
|
|
20241024,144000,1089692475,985,985,985,985,81
|
|
20241024,143900,1089612690,985,985,985,985,2000
|
|
20241024,143800,1087642690,986,986,986,986,144
|
|
20241024,143700,1087500706,985,985,985,985,3
|
|
20241024,143600,1087497751,984,984,984,984,7
|
|
20241024,143500,1087490863,984,984,984,984,0
|
|
20241024,143400,1087490863,984,985,985,984,718
|
|
20241024,143300,1086784341,988,988,988,988,0
|
|
20241024,143200,1086784341,988,988,988,988,11
|
|
20241024,143100,1086773473,988,988,988,988,51
|
|
20241024,143000,1086723085,989,988,990,988,5002
|
|
20241024,142900,1081775646,983,987,988,983,9877
|
|
20241024,142800,1072037999,987,988,989,987,502
|
|
20241024,142700,1071542522,989,988,989,988,3801
|
|
20241024,142600,1067786334,989,989,989,989,2572
|
|
20241024,142500,1065242626,990,990,990,990,1
|
|
20241024,142400,1065241636,989,989,989,989,0
|
|
20241024,142300,1065241636,989,989,989,989,13
|
|
20241024,142200,1065228779,991,991,991,991,0
|
|
20241024,142100,1065228779,991,991,991,991,0
|
|
20241024,142000,1065228779,991,990,991,990,1025
|
|
20241024,141900,1064214028,991,991,991,990,3
|
|
20241024,141800,1064211056,990,991,991,990,21
|
|
20241024,141700,1064190255,990,989,990,989,966
|
|
20241024,141600,1063233916,990,990,990,990,49
|
|
20241024,141500,1063185406,990,990,990,990,421
|
|
20241024,141400,1062768616,989,988,989,988,1407
|
|
20241024,141300,1061378399,988,988,988,988,1
|
|
20241024,141200,1061377411,990,990,990,990,0
|
|
20241024,141100,1061377411,990,990,990,990,1500
|
|
20241024,141000,1059892411,988,989,990,988,25
|
|
20241024,140900,1059867672,990,990,990,990,0
|
|
20241024,140800,1059867672,990,990,990,990,1077
|
|
20241024,140700,1058801442,990,990,990,990,0
|
|
20241024,140600,1058801442,990,990,990,990,100
|
|
20241024,140500,1058702442,990,990,990,989,219
|
|
20241024,140400,1058485732,989,989,989,989,1
|
|
20241024,140300,1058484743,990,990,990,990,1
|
|
20241024,140200,1058483753,988,988,988,988,100
|
|
20241024,140100,1058384953,988,988,990,988,1231
|
|
20241024,140000,1057168723,988,990,991,988,1871
|
|
20241024,135900,1055319005,990,990,990,990,10
|
|
20241024,135800,1055309105,988,988,988,988,101
|
|
20241024,135700,1055209317,988,988,988,988,0
|
|
20241024,135600,1055209317,988,989,989,988,525
|
|
20241024,135500,1054690264,989,989,989,989,0
|
|
20241024,135400,1054690264,989,989,989,989,0
|
|
20241024,135300,1054690264,989,989,989,989,1092
|
|
20241024,135200,1053610276,989,989,989,989,30
|
|
20241024,135100,1053580606,987,988,988,987,339
|
|
20241024,135000,1053245721,988,989,989,988,1868
|
|
20241024,134900,1051400132,989,989,989,989,1268
|
|
20241024,134800,1050146080,989,989,993,988,3075
|
|
20241024,134700,1047105510,989,990,990,989,7805
|
|
20241024,134600,1039385521,990,990,990,990,193
|
|
20241024,134500,1039194451,993,993,993,993,1
|
|
20241024,134400,1039193458,990,990,990,990,600
|
|
20241024,134300,1038599458,990,990,990,990,600
|
|
20241024,134200,1038005458,990,990,990,990,1211
|
|
20241024,134100,1036806568,990,991,991,990,130
|
|
20241024,134000,1036677863,993,993,993,993,0
|
|
20241024,133900,1036677863,993,990,993,990,1010
|
|
20241024,133800,1035677948,994,994,994,994,216
|
|
20241024,133700,1035463244,992,992,992,992,0
|
|
20241024,133600,1035463244,992,992,992,992,0
|
|
20241024,133500,1035463244,992,992,992,992,66
|
|
20241024,133400,1035397772,991,992,992,991,2764
|
|
20241024,133300,1032658600,992,993,993,992,2014
|
|
20241024,133200,1030658899,994,994,994,994,0
|
|
20241024,133100,1030658899,994,994,994,994,695
|
|
20241024,133000,1029968069,994,993,995,993,1807
|
|
20241024,132900,1028172597,992,992,992,992,151
|
|
20241024,132800,1028022805,992,992,992,992,0
|
|
20241024,132700,1028022805,992,992,992,992,600
|
|
20241024,132600,1027427605,993,993,993,993,0
|
|
20241024,132500,1027427605,993,993,993,993,5
|
|
20241024,132400,1027422640,993,992,993,992,3527
|
|
20241024,132300,1023923722,991,991,991,991,697
|
|
20241024,132200,1023232995,991,991,991,991,406
|
|
20241024,132100,1022830649,990,990,990,990,0
|
|
20241024,132000,1022830649,990,990,990,990,220
|
|
20241024,131900,1022612849,992,992,992,992,35
|
|
20241024,131800,1022578129,992,992,992,992,0
|
|
20241024,131700,1022578129,992,990,992,990,4
|
|
20241024,131600,1022574163,992,992,992,992,73
|
|
20241024,131500,1022501747,992,991,992,991,3857
|
|
20241024,131400,1018678868,991,991,991,991,1
|
|
20241024,131300,1018677877,991,991,991,991,415
|
|
20241024,131200,1018266612,991,991,991,991,1000
|
|
20241024,131100,1017275612,992,992,992,992,300
|
|
20241024,131000,1016978012,994,994,994,994,0
|
|
20241024,130900,1016978012,994,993,994,993,100
|
|
20241024,130800,1016878613,990,990,990,990,0
|
|
20241024,130700,1016878613,990,990,990,990,215
|
|
20241024,130600,1016665763,990,990,990,990,100
|
|
20241024,130500,1016566763,990,990,990,990,658
|
|
20241024,130400,1015915343,990,990,990,990,26
|
|
20241024,130300,1015889603,989,991,991,989,181
|
|
20241024,130200,1015710428,994,994,994,994,111
|
|
20241024,130100,1015600094,994,994,994,994,0
|
|
20241024,130000,1015600094,994,994,994,994,0
|
|
20241024,125900,1015600094,994,994,994,994,3
|
|
20241024,125800,1015597112,994,990,994,989,10956
|
|
20241024,125700,1004735101,990,990,990,990,100
|
|
20241024,125600,1004636101,991,992,992,991,1812
|
|
20241024,125500,1002840379,992,992,992,992,587
|
|
20241024,125400,1002258075,994,994,994,994,0
|
|
20241024,125300,1002258075,994,994,994,994,0
|
|
20241024,125200,1002258075,994,991,994,991,71
|
|
20241024,125100,1002187711,991,992,992,991,2420
|
|
20241024,125000,999789464,992,992,992,992,0
|
|
20241024,124900,999789464,992,992,992,992,225
|
|
20241024,124800,999566264,991,991,991,991,1
|
|
20241024,124700,999565273,994,994,994,994,1
|
|
20241024,124600,999564279,991,991,991,991,2000
|
|
20241024,124500,997582279,989,989,989,989,0
|
|
20241024,124400,997582279,989,989,989,989,0
|
|
20241024,124300,997582279,989,991,991,989,4394
|
|
20241024,124200,993232187,990,990,990,990,0
|
|
20241024,124100,993232187,990,990,990,990,0
|
|
20241024,124000,993232187,990,990,990,990,0
|
|
20241024,123900,993232187,990,990,990,990,0
|
|
20241024,123800,993232187,990,990,990,990,0
|
|
20241024,123700,993232187,990,993,993,990,6110
|
|
20241024,123600,987176631,993,997,997,993,684
|
|
20241024,123500,986496414,995,997,997,995,935
|
|
20241024,123400,985565889,997,996,997,996,310
|
|
20241024,123300,985257119,996,998,998,996,1236
|
|
20241024,123200,984025871,998,1000,1002,998,748
|
|
20241024,123100,983278081,1002,1002,1002,1002,1
|
|
20241024,123000,983277079,1002,1003,1003,1002,973
|
|
20241024,122900,982301331,1003,999,1003,999,10624
|
|
20241024,122800,971662697,994,1000,1000,993,1212
|
|
20241024,122700,970452963,999,994,1000,994,15301
|
|
20241024,122600,955188383,994,994,994,994,5
|
|
20241024,122500,955183413,990,993,993,990,195
|
|
20241024,122400,954990063,993,992,993,992,17
|
|
20241024,122300,954973191,990,990,990,990,0
|
|
20241024,122200,954973191,990,990,991,990,1661
|
|
20241024,122100,953328502,990,990,990,990,66
|
|
20241024,122000,953263162,992,992,992,992,0
|
|
20241024,121900,953263162,992,992,992,992,1328
|
|
20241024,121800,951945786,992,992,992,992,10
|
|
20241024,121700,951935866,992,992,992,992,801
|
|
20241024,121600,951141274,990,990,990,990,0
|
|
20241024,121500,951141274,990,990,990,990,1082
|
|
20241024,121400,950070094,990,990,990,990,620
|
|
20241024,121300,949456294,990,990,990,990,401
|
|
20241024,121200,949059304,990,990,992,990,403
|
|
20241024,121100,948660320,990,992,992,990,1010
|
|
20241024,121000,947660299,993,993,993,993,0
|
|
20241024,120900,947660299,993,993,994,993,83
|
|
20241024,120800,947577879,992,991,992,991,10
|
|
20241024,120700,947567964,994,994,994,994,0
|
|
20241024,120600,947567964,994,992,994,989,9973
|
|
20241024,120500,937698247,992,992,992,992,7
|
|
20241024,120400,937691303,993,993,993,993,41
|
|
20241024,120300,937650590,993,993,993,993,21
|
|
20241024,120200,937629737,994,994,994,994,8
|
|
20241024,120100,937621785,994,994,994,994,50
|
|
20241024,120000,937572085,994,993,994,993,300
|
|
20241024,115900,937274183,993,994,994,993,150
|
|
20241024,115800,937125133,995,993,996,993,1406
|
|
20241024,115700,935727090,991,991,991,991,2
|
|
20241024,115600,935725108,994,991,994,991,1726
|
|
20241024,115500,934014639,993,992,993,991,1986
|
|
20241024,115400,932044772,992,990,992,990,2009
|
|
20241024,115300,930055846,990,990,990,990,1203
|
|
20241024,115200,928864876,990,992,992,990,5751
|
|
20241024,115100,923167172,995,995,995,995,0
|
|
20241024,115000,923167172,995,995,995,995,219
|
|
20241024,114900,922949267,997,997,997,997,0
|
|
20241024,114800,922949267,997,995,997,991,964
|
|
20241024,114700,921993325,998,996,999,996,14189
|
|
20241024,114600,907833499,997,995,998,995,5732
|
|
20241024,114500,902119915,995,990,995,990,7083
|
|
20241024,114400,895086032,990,990,990,990,1
|
|
20241024,114300,895085042,992,992,992,992,1490
|
|
20241024,114200,893606962,992,992,992,992,1500
|
|
20241024,114100,892118962,993,993,993,993,1
|
|
20241024,114000,892117969,989,993,993,989,2272
|
|
20241024,113900,889862961,993,988,993,988,56
|
|
20241024,113800,889807593,994,994,994,994,0
|
|
20241024,113700,889807593,994,993,994,988,485
|
|
20241024,113600,889325987,993,995,995,993,839
|
|
20241024,113500,888492338,995,993,995,992,1392
|
|
20241024,113400,887109191,993,990,995,985,16030
|
|
20241024,113300,871280527,989,998,998,989,502
|
|
20241024,113200,870784040,998,988,998,988,10034
|
|
20241024,113100,860787985,988,991,991,988,4050
|
|
20241024,113000,856778978,993,990,993,990,11
|
|
20241024,112900,856768085,987,987,989,987,1177
|
|
20241024,112800,855606384,987,987,988,987,1310
|
|
20241024,112700,854313412,987,990,990,987,1010
|
|
20241024,112600,853315983,990,992,992,990,186
|
|
20241024,112500,853131615,992,994,995,992,2073
|
|
20241024,112400,851072224,995,995,996,995,8910
|
|
20241024,112300,842205337,995,995,997,994,2628
|
|
20241024,112200,839590097,995,993,996,993,10468
|
|
20241024,112100,829174865,993,993,993,993,29
|
|
20241024,112000,829146068,993,988,995,988,5656
|
|
20241024,111900,823543130,988,988,988,987,397
|
|
20241024,111800,823150937,987,992,992,987,2719
|
|
20241024,111700,820466224,987,987,987,987,2
|
|
20241024,111600,820464250,993,987,993,987,4
|
|
20241024,111500,820460284,987,992,993,987,4471
|
|
20241024,111400,816034733,992,992,992,991,157
|
|
20241024,111300,815878990,991,987,991,987,3135
|
|
20241024,111200,812782510,985,989,990,985,16462
|
|
20241024,111100,796538449,991,991,992,991,69
|
|
20241024,111000,796470031,992,990,992,987,479
|
|
20241024,110900,795996172,992,992,996,990,3638
|
|
20241024,110800,792387905,994,990,997,988,10676
|
|
20241024,110700,781798022,990,985,990,981,3973
|
|
20241024,110600,777891963,983,992,992,982,27599
|
|
20241024,110500,750651532,994,995,998,990,12903
|
|
20241024,110400,737852788,998,994,999,992,4812
|
|
20241024,110300,733060210,995,997,999,991,12651
|
|
20241024,110200,720478243,996,999,1007,996,15564
|
|
20241024,110100,704901938,996,993,996,990,18100
|
|
20241024,110000,686957960,993,1000,1003,993,29981
|
|
20241024,105900,657009160,1001,1004,1012,999,43101
|
|
20241024,105800,613732094,1003,1002,1011,990,51705
|
|
20241024,105700,561970088,1000,1044,1044,991,238568
|
|
20241024,105600,317655348,1044,1044,1044,1044,0
|
|
20241024,105500,317655348,1044,995,1044,985,97012
|
|
20241024,105400,218741244,996,952,1002,952,42782
|
|
20241024,105300,176879439,946,946,946,946,5000
|
|
20241024,105200,172149439,946,946,946,946,0
|
|
20241024,105100,172149439,946,946,946,946,0
|
|
20241024,105000,172149439,946,947,947,946,6500
|
|
20241024,104900,166000139,953,953,953,953,1
|
|
20241024,104800,165999186,947,947,947,947,5000
|
|
20241024,104700,161264186,947,947,947,947,248
|
|
20241024,104600,161029330,947,953,953,947,6253
|
|
20241024,104500,155105533,953,953,953,953,0
|
|
20241024,104400,155105533,953,953,953,953,0
|
|
20241024,104300,155105533,953,953,953,953,0
|
|
20241024,104200,155105533,953,953,953,953,100
|
|
20241024,104100,155010233,954,954,954,954,18
|
|
20241024,104000,154993061,954,951,954,951,773
|
|
20241024,103900,154257935,952,952,952,952,0
|
|
20241024,103800,154257935,952,952,952,952,101
|
|
20241024,103700,154161783,951,948,951,948,2436
|
|
20241024,103600,151846555,948,948,948,948,0
|
|
20241024,103500,151846555,948,948,948,948,0
|
|
20241024,103400,151846555,948,948,948,948,0
|
|
20241024,103300,151846555,948,948,948,948,0
|
|
20241024,103200,151846555,948,948,948,948,0
|
|
20241024,103100,151846555,948,948,948,948,0
|
|
20241024,103000,151846555,948,940,948,940,2
|
|
20241024,102900,151844667,940,940,940,940,700
|
|
20241024,102800,151186667,948,948,948,948,21
|
|
20241024,102700,151166759,948,948,948,948,0
|
|
20241024,102600,151166759,948,948,948,948,5
|
|
20241024,102500,151162019,945,945,945,945,1903
|
|
20241024,102400,149363684,949,949,949,949,0
|
|
20241024,102300,149363684,949,949,949,949,0
|
|
20241024,102200,149363684,949,949,949,949,0
|
|
20241024,102100,149363684,949,943,949,937,9380
|
|
20241024,102000,140544538,945,950,950,945,451
|
|
20241024,101900,140117088,950,950,950,950,0
|
|
20241024,101800,140117088,950,950,950,950,76
|
|
20241024,101700,140044888,950,949,950,949,8824
|
|
20241024,101600,131662388,949,949,949,949,0
|
|
20241024,101500,131662388,949,949,949,949,1552
|
|
20241024,101400,130189540,949,949,949,949,0
|
|
20241024,101300,130189540,949,945,949,945,401
|
|
20241024,101200,129809504,942,942,942,942,235
|
|
20241024,101100,129588134,943,943,943,943,265
|
|
20241024,101000,129338239,943,945,945,943,313
|
|
20241024,100900,129043054,943,943,943,943,0
|
|
20241024,100800,129043054,943,943,943,943,3058
|
|
20241024,100700,126159360,943,943,943,943,0
|
|
20241024,100600,126159360,943,944,944,939,1061
|
|
20241024,100500,125157782,945,943,945,943,4978
|
|
20241024,100400,120458676,943,939,943,939,14
|
|
20241024,100300,120445486,939,943,944,939,191
|
|
20241024,100200,120265400,943,943,943,943,1599
|
|
20241024,100100,118757543,939,939,939,939,188
|
|
20241024,100000,118581011,939,945,945,939,323
|
|
20241024,095900,118277470,940,945,945,940,9042
|
|
20241024,095800,109734280,946,946,946,946,63
|
|
20241024,095700,109674682,945,944,945,944,9977
|
|
20241024,095600,100248891,944,944,944,944,102
|
|
20241024,095500,100152603,944,942,944,942,1037
|
|
20241024,095400,99175747,939,939,939,939,300
|
|
20241024,095300,98894047,939,939,939,939,0
|
|
20241024,095200,98894047,939,940,940,939,225
|
|
20241024,095100,98682680,940,940,940,940,0
|
|
20241024,095000,98682680,940,940,940,940,778
|
|
20241024,094900,97951360,945,945,945,943,77
|
|
20241024,094800,97878741,943,945,945,943,1432
|
|
20241024,094700,96526443,945,945,945,943,324
|
|
20241024,094600,96220271,945,945,945,945,0
|
|
20241024,094500,96220271,945,946,946,945,1299
|
|
20241024,094400,94992714,947,947,947,946,1088
|
|
20241024,094300,93962399,947,943,947,943,4144
|
|
20241024,094200,90046094,943,943,943,943,51
|
|
20241024,094100,89998001,943,943,943,943,743
|
|
20241024,094000,89297352,943,940,943,939,420
|
|
20241024,093900,88902527,938,938,939,937,2848
|
|
20241024,093800,86232766,939,939,939,939,2
|
|
20241024,093700,86230888,939,935,939,935,2
|
|
20241024,093600,86229014,938,938,938,938,4
|
|
20241024,093500,86225262,939,939,939,939,0
|
|
20241024,093400,86225262,939,939,939,939,162
|
|
20241024,093300,86073144,939,939,939,939,0
|
|
20241024,093200,86073144,939,937,939,937,5300
|
|
20241024,093100,81097127,937,934,938,933,619
|
|
20241024,093000,80516985,933,935,935,933,1343
|
|
20241024,092900,79262745,936,936,936,936,47
|
|
20241024,092800,79218753,939,939,939,939,0
|
|
20241024,092700,79218753,939,939,939,939,0
|
|
20241024,092600,79218753,939,939,939,939,9
|
|
20241024,092500,79210302,934,939,939,934,2
|
|
20241024,092400,79208429,939,939,939,939,13
|
|
20241024,092300,79196222,937,938,938,932,2051
|
|
20241024,092200,77276469,938,938,938,938,5
|
|
20241024,092100,77271779,938,938,938,938,162
|
|
20241024,092000,77119823,938,938,938,938,801
|
|
20241024,091900,76368485,931,938,938,931,5513
|
|
20241024,091800,71230747,939,934,939,933,13322
|
|
20241024,091700,58801181,934,934,934,934,10
|
|
20241024,091600,58791841,933,939,941,933,24782
|
|
20241024,091500,35607080,949,949,949,949,51
|
|
20241024,091400,35558681,939,936,939,936,7488
|
|
20241024,091300,28536500,936,938,938,936,120
|
|
20241024,091200,28424168,938,938,938,938,100
|
|
20241024,091100,28330368,936,934,937,934,1279
|
|
20241024,091000,27132040,935,940,940,935,10043
|
|
20241024,090900,17705672,940,943,943,940,12614
|
|
20241024,090800,5831646,943,943,943,943,47
|
|
20241024,090700,5787325,942,942,942,942,0
|
|
20241024,090600,5787325,942,945,950,942,1335
|
|
20241024,090500,4526583,945,945,945,945,0
|
|
20241024,090400,4526583,945,947,947,945,1506
|
|
20241024,090300,3102806,945,945,945,945,0
|
|
20241024,090200,3102806,945,945,946,945,418
|
|
20241024,090100,2707766,945,950,950,945,467
|
|
20241024,090000,2264784,954,950,954,949,2385
|