627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192400,134269462,205,205,205,205,16062
|
|
20241022,192300,134269462,205,205,205,205,0
|
|
20241022,192200,134269462,205,205,205,205,0
|
|
20241022,192100,134269462,205,205,205,205,0
|
|
20241022,192000,134269462,205,205,205,205,0
|
|
20241022,191900,134269462,205,205,205,205,0
|
|
20241022,191800,134269462,205,205,205,205,0
|
|
20241022,191700,134269462,205,205,205,205,0
|
|
20241022,191600,134269462,205,205,205,205,0
|
|
20241022,191500,134269462,205,205,205,205,0
|
|
20241022,191400,134269462,205,205,205,205,0
|
|
20241022,191300,134269462,205,205,205,205,0
|
|
20241022,191200,134269462,205,205,205,205,0
|
|
20241022,191100,134269462,205,205,205,205,0
|
|
20241022,191000,134269462,205,205,205,205,0
|
|
20241022,190900,134269462,205,205,205,205,0
|
|
20241022,190800,134269462,205,205,205,205,0
|
|
20241022,190700,134269462,205,205,205,205,0
|
|
20241022,190600,134269462,205,205,205,205,0
|
|
20241022,190500,134269462,205,205,205,205,0
|
|
20241022,190400,134269462,205,205,205,205,0
|
|
20241022,190300,134269462,205,205,205,205,0
|
|
20241022,190200,134269462,205,205,205,205,0
|
|
20241022,190100,134269462,205,205,205,205,0
|
|
20241022,190000,134269462,205,205,205,205,0
|
|
20241022,185900,134269462,205,205,205,205,0
|
|
20241022,185800,134269462,205,205,205,205,0
|
|
20241022,185700,134269462,205,205,205,205,0
|
|
20241022,185600,134269462,205,205,205,205,0
|
|
20241022,185500,134269462,205,205,205,205,0
|
|
20241022,185400,134269462,205,205,205,205,16062
|
|
20241022,185300,134269462,205,205,205,205,0
|
|
20241022,185200,134269462,205,205,205,205,0
|
|
20241022,185100,134269462,205,205,205,205,0
|
|
20241022,185000,134269462,205,205,205,205,0
|
|
20241022,184900,134269462,205,205,205,205,0
|
|
20241022,184800,134269462,205,205,205,205,0
|
|
20241022,184700,134269462,205,205,205,205,0
|
|
20241022,184600,134269462,205,205,205,205,0
|
|
20241022,184500,134269462,205,205,205,205,0
|
|
20241022,184400,134269462,205,205,205,205,0
|
|
20241022,184300,134269462,205,205,205,205,0
|
|
20241022,184200,134269462,205,205,205,205,0
|
|
20241022,184100,134269462,205,205,205,205,0
|
|
20241022,184000,134269462,205,205,205,205,0
|
|
20241022,183900,134269462,205,205,205,205,0
|
|
20241022,183800,134269462,205,205,205,205,0
|
|
20241022,183700,134269462,205,205,205,205,0
|
|
20241022,183600,134269462,205,205,205,205,0
|
|
20241022,183500,134269462,205,205,205,205,0
|
|
20241022,183400,134269462,205,205,205,205,0
|
|
20241022,183300,134269462,205,205,205,205,0
|
|
20241022,183200,134269462,205,205,205,205,0
|
|
20241022,183100,134269462,205,205,205,205,0
|
|
20241022,183000,134269462,205,205,205,205,0
|
|
20241022,182900,134269462,205,205,205,205,0
|
|
20241022,182800,134269462,205,205,205,205,0
|
|
20241022,182700,134269462,205,205,205,205,0
|
|
20241022,182600,134269462,205,205,205,205,0
|
|
20241022,182500,134269462,205,205,205,205,0
|
|
20241022,182400,134269462,205,205,205,205,16062
|
|
20241022,182300,134269462,205,205,205,205,0
|
|
20241022,182200,134269462,205,205,205,205,0
|
|
20241022,182100,134269462,205,205,205,205,0
|
|
20241022,182000,134269462,205,205,205,205,0
|
|
20241022,181900,134269462,205,205,205,205,0
|
|
20241022,181800,134269462,205,205,205,205,0
|
|
20241022,181700,134269462,205,205,205,205,0
|
|
20241022,181600,134269462,205,205,205,205,0
|
|
20241022,181500,134269462,205,205,205,205,0
|
|
20241022,181400,134269462,205,205,205,205,0
|
|
20241022,181300,134269462,205,205,205,205,0
|
|
20241022,181200,134269462,205,205,205,205,0
|
|
20241022,181100,134269462,205,205,205,205,0
|
|
20241022,181000,134269462,205,205,205,205,0
|
|
20241022,180900,134269462,205,205,205,205,0
|
|
20241022,180800,134269462,205,205,205,205,0
|
|
20241022,180700,134269462,205,205,205,205,0
|
|
20241022,180600,134269462,205,205,205,205,0
|
|
20241022,180500,134269462,205,205,205,205,0
|
|
20241022,180400,134269462,205,205,205,205,0
|
|
20241022,180300,134269462,205,205,205,205,0
|
|
20241022,180200,134269462,205,205,205,205,0
|
|
20241022,180100,134269462,205,205,205,205,0
|
|
20241022,180000,134269462,205,205,205,205,0
|
|
20241022,175900,134269462,205,205,205,205,0
|
|
20241022,175800,134269462,205,205,205,205,0
|
|
20241022,175700,134269462,205,205,205,205,0
|
|
20241022,175600,134269462,205,205,205,205,0
|
|
20241022,175500,134269462,205,205,205,205,0
|
|
20241022,175400,134269462,205,205,205,205,16062
|
|
20241022,175300,134269462,205,205,205,205,0
|
|
20241022,175200,134269462,205,205,205,205,0
|
|
20241022,175100,134269462,205,205,205,205,0
|
|
20241022,175000,134269462,205,205,205,205,0
|
|
20241022,174900,134269462,205,205,205,205,0
|
|
20241022,174800,134269462,205,205,205,205,0
|
|
20241022,174700,134269462,205,205,205,205,0
|
|
20241022,174600,134269462,205,205,205,205,0
|
|
20241022,174500,134269462,205,205,205,205,0
|
|
20241022,174400,134269462,205,205,205,205,0
|
|
20241022,174300,134269462,205,205,205,205,0
|
|
20241022,174200,134269462,205,205,205,205,0
|
|
20241022,174100,134269462,205,205,205,205,0
|
|
20241022,174000,134269462,205,205,205,205,0
|
|
20241022,173900,134269462,205,205,205,205,0
|
|
20241022,173800,134269462,205,205,205,205,0
|
|
20241022,173700,134269462,205,205,205,205,0
|
|
20241022,173600,134269462,205,205,205,205,0
|
|
20241022,173500,134269462,205,205,205,205,0
|
|
20241022,173400,134269462,205,205,205,205,0
|
|
20241022,173300,134269462,205,205,205,205,0
|
|
20241022,173200,134269462,205,205,205,205,0
|
|
20241022,173100,134269462,205,205,205,205,0
|
|
20241022,173000,134269462,205,205,205,205,0
|
|
20241022,172900,134269462,205,205,205,205,0
|
|
20241022,172800,134269462,205,205,205,205,0
|
|
20241022,172700,134269462,205,205,205,205,0
|
|
20241022,172600,134269462,205,205,205,205,0
|
|
20241022,172500,134269462,205,205,205,205,0
|
|
20241022,172400,134269462,205,205,205,205,16062
|
|
20241022,172300,134269462,205,205,205,205,0
|
|
20241022,172200,134269462,205,205,205,205,0
|
|
20241022,172100,134269462,205,205,205,205,0
|
|
20241022,172000,134269462,205,205,205,205,0
|
|
20241022,171900,134269462,205,205,205,205,0
|
|
20241022,171800,134269462,205,205,205,205,0
|
|
20241022,171700,134269462,205,205,205,205,0
|
|
20241022,171600,134269462,205,205,205,205,0
|
|
20241022,171500,134269462,205,205,205,205,0
|
|
20241022,171400,134269462,205,205,205,205,0
|
|
20241022,171300,134269462,205,205,205,205,0
|
|
20241022,171200,134269462,205,205,205,205,0
|
|
20241022,171100,134269462,205,205,205,205,0
|
|
20241022,171000,134269462,205,205,205,205,0
|
|
20241022,170900,134269462,205,205,205,205,0
|
|
20241022,170800,134269462,205,205,205,205,0
|
|
20241022,170700,134269462,205,205,205,205,0
|
|
20241022,170600,134269462,205,205,205,205,0
|
|
20241022,170500,134269462,205,205,205,205,0
|
|
20241022,170400,134269462,205,205,205,205,0
|
|
20241022,170300,134269462,205,205,205,205,0
|
|
20241022,170200,134269462,205,205,205,205,0
|
|
20241022,170100,134269462,205,205,205,205,0
|
|
20241022,170000,134269462,205,205,205,205,0
|
|
20241022,165900,134269462,205,205,205,205,0
|
|
20241022,165800,134269462,205,205,205,205,0
|
|
20241022,165700,134269462,205,205,205,205,0
|
|
20241022,165600,134269462,205,205,205,205,0
|
|
20241022,165500,134269462,205,205,205,205,0
|
|
20241022,165400,134269462,205,205,205,205,16062
|
|
20241022,165300,134269462,205,205,205,205,0
|
|
20241022,165200,134269462,205,205,205,205,0
|
|
20241022,165100,134269462,205,205,205,205,0
|
|
20241022,165000,134269462,205,205,205,205,0
|
|
20241022,164900,134269462,205,205,205,205,0
|
|
20241022,164800,134269462,205,205,205,205,0
|
|
20241022,164700,134269462,205,205,205,205,0
|
|
20241022,164600,134269462,205,205,205,205,0
|
|
20241022,164500,134269462,205,205,205,205,0
|
|
20241022,164400,134269462,205,205,205,205,0
|
|
20241022,164300,134269462,205,205,205,205,0
|
|
20241022,164200,134269462,205,205,205,205,0
|
|
20241022,164100,134269462,205,205,205,205,0
|
|
20241022,164000,134269462,205,205,205,205,0
|
|
20241022,163900,134269462,205,205,205,205,0
|
|
20241022,163800,134269462,205,205,205,205,0
|
|
20241022,163700,134269462,205,205,205,205,0
|
|
20241022,163600,134269462,205,205,205,205,0
|
|
20241022,163500,134269462,205,205,205,205,0
|
|
20241022,163400,134269462,205,205,205,205,0
|
|
20241022,163300,134269462,205,205,205,205,0
|
|
20241022,163200,134269462,205,205,205,205,0
|
|
20241022,163100,134269462,205,205,205,205,0
|
|
20241022,163000,134269462,205,205,205,205,0
|
|
20241022,162900,134269462,205,205,205,205,0
|
|
20241022,162800,134269462,205,205,205,205,0
|
|
20241022,162700,134269462,205,205,205,205,0
|
|
20241022,162600,134269462,205,205,205,205,0
|
|
20241022,162500,134269462,205,205,205,205,0
|
|
20241022,162400,134269462,205,205,205,205,16062
|
|
20241022,162300,134269462,205,205,205,205,0
|
|
20241022,162200,134269462,205,205,205,205,0
|
|
20241022,162100,134269462,205,205,205,205,0
|
|
20241022,162000,134269462,205,205,205,205,0
|
|
20241022,161900,134269462,205,205,205,205,0
|
|
20241022,161800,134269462,205,205,205,205,0
|
|
20241022,161700,134269462,205,205,205,205,0
|
|
20241022,161600,134269462,205,205,205,205,0
|
|
20241022,161500,134269462,205,205,205,205,0
|
|
20241022,161400,134269462,205,205,205,205,0
|
|
20241022,161300,134269462,205,205,205,205,0
|
|
20241022,161200,134269462,205,205,205,205,0
|
|
20241022,161100,134269462,205,205,205,205,0
|
|
20241022,161000,134269462,205,205,205,205,0
|
|
20241022,160900,134269462,205,205,205,205,0
|
|
20241022,160800,134269462,205,205,205,205,0
|
|
20241022,160700,134269462,205,205,205,205,0
|
|
20241022,160600,134269462,205,205,205,205,0
|
|
20241022,160500,134269462,205,205,205,205,0
|
|
20241022,160400,134269462,205,205,205,205,0
|
|
20241022,160300,134269462,205,205,205,205,0
|
|
20241022,160200,134269462,205,205,205,205,0
|
|
20241022,160100,134269462,205,205,205,205,0
|
|
20241022,160000,134269462,205,205,205,205,0
|
|
20241022,155900,134269462,205,205,205,205,0
|
|
20241022,155800,134269462,205,205,205,205,0
|
|
20241022,155700,134269462,205,205,205,205,0
|
|
20241022,155600,134269462,205,205,205,205,0
|
|
20241022,155500,134269462,205,205,205,205,0
|
|
20241022,155400,134269462,205,205,205,205,16062
|
|
20241022,155300,134269462,205,205,205,205,0
|
|
20241022,155200,134269462,205,205,205,205,0
|
|
20241022,155100,134269462,205,205,205,205,0
|
|
20241022,155000,134269462,205,205,205,205,0
|
|
20241022,154900,134269462,205,205,205,205,0
|
|
20241022,154800,134269462,205,205,205,205,0
|
|
20241022,154700,134269462,205,205,205,205,0
|
|
20241022,154600,134269462,205,205,205,205,0
|
|
20241022,154500,134269462,205,205,205,205,0
|
|
20241022,154400,134269462,205,205,205,205,0
|
|
20241022,154300,134269462,205,205,205,205,0
|
|
20241022,154200,134269462,205,205,205,205,0
|
|
20241022,154100,134269462,205,205,205,205,0
|
|
20241022,154000,134269462,205,205,205,205,0
|
|
20241022,153900,134269462,205,205,205,205,0
|
|
20241022,153800,134269462,205,205,205,205,0
|
|
20241022,153700,134269462,205,205,205,205,0
|
|
20241022,153600,134269462,205,205,205,205,0
|
|
20241022,153500,134269462,205,205,205,205,0
|
|
20241022,153400,134269462,205,205,205,205,0
|
|
20241022,153300,134269462,205,205,205,205,0
|
|
20241022,153200,134269462,205,205,205,205,0
|
|
20241022,153100,134269462,205,205,205,205,0
|
|
20241022,153000,134269462,205,205,205,205,16062
|
|
20241022,152900,130976752,205,205,205,205,0
|
|
20241022,152800,130976752,205,205,205,205,0
|
|
20241022,152700,130976752,205,205,205,205,0
|
|
20241022,152600,130976752,205,205,205,205,0
|
|
20241022,152500,130976752,205,205,205,205,0
|
|
20241022,152400,130976752,205,205,205,205,0
|
|
20241022,152300,130976752,205,205,205,205,0
|
|
20241022,152200,130976752,205,205,205,205,0
|
|
20241022,152100,130976752,205,205,205,205,0
|
|
20241022,152000,130976752,205,205,205,205,0
|
|
20241022,151900,130976752,205,205,205,205,4161
|
|
20241022,151800,130123747,206,207,207,206,1753
|
|
20241022,151700,129761321,206,206,206,206,268
|
|
20241022,151600,129706113,206,206,206,206,4563
|
|
20241022,151500,128766135,206,206,206,206,0
|
|
20241022,151400,128766135,206,206,206,206,20
|
|
20241022,151300,128762015,206,206,206,206,10
|
|
20241022,151200,128759955,207,206,207,206,380
|
|
20241022,151100,128681674,207,207,207,207,235
|
|
20241022,151000,128633029,207,207,207,207,51
|
|
20241022,150900,128622472,207,207,207,207,421
|
|
20241022,150800,128535325,206,206,206,206,512
|
|
20241022,150700,128429853,205,206,206,205,4
|
|
20241022,150600,128429030,206,206,206,206,0
|
|
20241022,150500,128429030,206,206,206,206,2423
|
|
20241022,150400,127929892,207,206,207,206,3
|
|
20241022,150300,127929273,206,206,206,206,2000
|
|
20241022,150200,127517273,206,207,207,206,2
|
|
20241022,150100,127516860,206,207,207,206,508
|
|
20241022,150000,127411705,206,206,206,205,2182
|
|
20241022,145900,126963824,206,206,206,206,201
|
|
20241022,145800,126922418,207,207,207,207,100
|
|
20241022,145700,126901718,205,205,205,205,11733
|
|
20241022,145600,124496453,205,204,206,203,2842
|
|
20241022,145500,123915042,203,205,205,203,7619
|
|
20241022,145400,122362103,204,205,205,204,21241
|
|
20241022,145300,118017838,206,206,206,206,1742
|
|
20241022,145200,117658986,206,206,206,206,3001
|
|
20241022,145100,117040780,207,207,207,206,3
|
|
20241022,145000,117040160,207,207,207,207,56
|
|
20241022,144900,117028568,207,207,207,207,1300
|
|
20241022,144800,116759468,207,206,207,206,2242
|
|
20241022,144700,116297615,206,207,207,206,124
|
|
20241022,144600,116272069,207,207,207,207,1001
|
|
20241022,144500,116064862,207,207,207,207,30
|
|
20241022,144400,116058652,206,207,207,206,3
|
|
20241022,144300,116058032,207,207,207,207,100
|
|
20241022,144200,116037332,207,207,207,207,13
|
|
20241022,144100,116034641,207,207,207,207,8
|
|
20241022,144000,116032985,207,207,207,207,0
|
|
20241022,143900,116032985,207,207,207,207,0
|
|
20241022,143800,116032985,207,207,207,207,0
|
|
20241022,143700,116032985,207,207,207,207,0
|
|
20241022,143600,116032985,207,207,207,207,0
|
|
20241022,143500,116032985,207,207,207,207,0
|
|
20241022,143400,116032985,207,207,207,207,8
|
|
20241022,143300,116031329,206,206,206,206,20
|
|
20241022,143200,116027209,206,206,206,206,1
|
|
20241022,143100,116027003,207,207,207,207,101
|
|
20241022,143000,116006096,205,206,206,205,467
|
|
20241022,142900,115910357,205,206,206,205,35001
|
|
20241022,142800,108722556,208,208,208,208,1
|
|
20241022,142700,108722348,206,208,208,206,5167
|
|
20241022,142600,107656450,207,207,207,207,1
|
|
20241022,142500,107656243,208,208,208,208,500
|
|
20241022,142400,107552243,208,207,208,207,701
|
|
20241022,142300,107407135,207,207,207,207,0
|
|
20241022,142200,107407135,207,207,207,207,0
|
|
20241022,142100,107407135,207,207,207,207,1
|
|
20241022,142000,107406928,207,207,207,207,7
|
|
20241022,141900,107405479,207,207,207,207,0
|
|
20241022,141800,107405479,207,207,207,207,93
|
|
20241022,141700,107386228,208,208,208,208,0
|
|
20241022,141600,107386228,208,208,208,208,0
|
|
20241022,141500,107386228,208,208,208,208,180
|
|
20241022,141400,107348788,207,207,207,207,0
|
|
20241022,141300,107348788,207,208,208,207,12682
|
|
20241022,141200,104723541,208,208,208,208,600
|
|
20241022,141100,104598741,208,208,208,208,0
|
|
20241022,141000,104598741,208,208,208,208,0
|
|
20241022,140900,104598741,208,208,208,208,1338
|
|
20241022,140800,104320437,208,208,208,208,603
|
|
20241022,140700,104195013,208,208,208,208,0
|
|
20241022,140600,104195013,208,208,208,208,700
|
|
20241022,140500,104049413,208,208,208,208,1100
|
|
20241022,140400,103820613,208,208,208,208,0
|
|
20241022,140300,103820613,208,208,208,208,500
|
|
20241022,140200,103716613,208,208,208,208,165
|
|
20241022,140100,103682293,208,208,208,208,52
|
|
20241022,140000,103671477,208,208,208,208,0
|
|
20241022,135900,103671477,208,208,208,208,0
|
|
20241022,135800,103671477,208,208,208,208,0
|
|
20241022,135700,103671477,208,208,208,208,0
|
|
20241022,135600,103671477,208,208,208,208,1200
|
|
20241022,135500,103421877,208,208,208,208,300
|
|
20241022,135400,103359477,207,208,208,207,3584
|
|
20241022,135300,102616564,209,209,209,209,0
|
|
20241022,135200,102616564,209,209,209,209,0
|
|
20241022,135100,102616564,209,209,209,209,1
|
|
20241022,135000,102616355,208,209,209,208,2
|
|
20241022,134900,102615938,208,208,208,208,1
|
|
20241022,134800,102615730,209,208,209,206,27956
|
|
20241022,134700,96846293,208,210,210,208,3524
|
|
20241022,134600,96109777,209,209,210,209,2609
|
|
20241022,134500,95564495,208,209,209,208,12
|
|
20241022,134400,95561998,209,210,210,209,2
|
|
20241022,134300,95561579,210,208,210,208,8679
|
|
20241022,134200,93743678,207,207,208,207,132
|
|
20241022,134100,93716353,207,207,207,207,1
|
|
20241022,134000,93716146,208,209,209,208,2272
|
|
20241022,133900,93242570,209,209,209,208,24
|
|
20241022,133800,93237555,209,209,209,209,0
|
|
20241022,133700,93237555,209,209,209,209,0
|
|
20241022,133600,93237555,209,209,209,209,3
|
|
20241022,133500,93236928,209,209,209,209,0
|
|
20241022,133400,93236928,209,209,209,209,0
|
|
20241022,133300,93236928,209,209,209,209,200
|
|
20241022,133200,93195128,209,209,209,209,1
|
|
20241022,133100,93194919,209,209,209,209,0
|
|
20241022,133000,93194919,209,210,210,209,4
|
|
20241022,132900,93194082,210,210,210,210,0
|
|
20241022,132800,93194082,210,210,210,210,1
|
|
20241022,132700,93193872,210,208,210,208,24459
|
|
20241022,132600,88082121,208,208,208,208,0
|
|
20241022,132500,88082121,208,209,209,207,61220
|
|
20241022,132400,75368721,210,210,210,210,0
|
|
20241022,132300,75368721,210,210,210,210,1000
|
|
20241022,132200,75158721,210,210,210,210,0
|
|
20241022,132100,75158721,210,210,210,210,0
|
|
20241022,132000,75158721,210,210,210,210,5
|
|
20241022,131900,75157671,208,208,208,208,0
|
|
20241022,131800,75157671,208,208,208,208,0
|
|
20241022,131700,75157671,208,210,210,208,182
|
|
20241022,131600,75119616,210,210,210,210,118
|
|
20241022,131500,75094836,210,210,210,210,0
|
|
20241022,131400,75094836,210,210,210,210,35
|
|
20241022,131300,75087486,210,210,210,210,0
|
|
20241022,131200,75087486,210,210,210,210,0
|
|
20241022,131100,75087486,210,210,210,210,1
|
|
20241022,131000,75087276,209,209,209,209,28
|
|
20241022,130900,75081424,209,209,209,209,0
|
|
20241022,130800,75081424,209,209,209,209,2397
|
|
20241022,130700,74580451,209,209,209,209,150
|
|
20241022,130600,74549101,209,209,209,209,0
|
|
20241022,130500,74549101,209,210,210,209,730
|
|
20241022,130400,74396231,210,209,210,209,2000
|
|
20241022,130300,73977831,210,210,210,210,5000
|
|
20241022,130200,72927831,210,208,210,208,4985
|
|
20241022,130100,71886155,208,208,208,208,6
|
|
20241022,130000,71884907,208,208,208,208,9
|
|
20241022,125900,71883035,206,206,206,206,0
|
|
20241022,125800,71883035,206,206,206,206,0
|
|
20241022,125700,71883035,206,208,208,206,9600
|
|
20241022,125600,69896042,207,207,207,207,0
|
|
20241022,125500,69896042,207,207,207,207,3902
|
|
20241022,125400,69088328,207,207,207,207,0
|
|
20241022,125300,69088328,207,207,207,207,9685
|
|
20241022,125200,67083533,209,208,209,208,642
|
|
20241022,125100,66949988,208,208,208,208,167
|
|
20241022,125000,66915252,207,208,208,207,1857
|
|
20241022,124900,66530618,208,208,208,207,471
|
|
20241022,124800,66432979,208,208,208,207,2695
|
|
20241022,124700,65872511,208,208,208,207,180
|
|
20241022,124600,65835165,208,208,208,208,4341
|
|
20241022,124500,64932237,208,208,208,208,128
|
|
20241022,124400,64905613,209,209,209,207,20033
|
|
20241022,124300,60747283,208,208,208,208,8
|
|
20241022,124200,60745619,209,209,209,209,0
|
|
20241022,124100,60745619,209,209,209,209,8
|
|
20241022,124000,60743947,209,209,209,209,1
|
|
20241022,123900,60743738,209,209,209,209,7
|
|
20241022,123800,60742275,208,208,208,208,0
|
|
20241022,123700,60742275,208,208,208,208,0
|
|
20241022,123600,60742275,208,208,208,208,4
|
|
20241022,123500,60741443,208,208,208,208,0
|
|
20241022,123400,60741443,208,208,208,208,9
|
|
20241022,123300,60739571,208,208,208,208,3
|
|
20241022,123200,60738947,209,209,209,209,58
|
|
20241022,123100,60726825,209,209,209,209,512
|
|
20241022,123000,60619817,209,209,209,209,200
|
|
20241022,122900,60578017,209,209,209,209,700
|
|
20241022,122800,60431717,208,208,208,208,0
|
|
20241022,122700,60431717,208,208,208,208,0
|
|
20241022,122600,60431717,208,208,208,208,58
|
|
20241022,122500,60419653,208,208,208,208,0
|
|
20241022,122400,60419653,208,207,208,207,103
|
|
20241022,122300,60398329,207,209,209,207,18797
|
|
20241022,122200,56489187,210,210,210,210,0
|
|
20241022,122100,56489187,210,210,210,210,0
|
|
20241022,122000,56489187,210,209,210,209,2
|
|
20241022,121900,56488768,210,210,210,210,1
|
|
20241022,121800,56488558,210,210,210,210,0
|
|
20241022,121700,56488558,210,210,210,210,0
|
|
20241022,121600,56488558,210,210,210,210,200
|
|
20241022,121500,56446558,209,209,209,209,0
|
|
20241022,121400,56446558,209,209,209,209,399
|
|
20241022,121300,56363167,209,209,209,209,0
|
|
20241022,121200,56363167,209,209,209,209,563
|
|
20241022,121100,56245500,210,210,210,210,11
|
|
20241022,121000,56243190,210,209,210,209,213
|
|
20241022,120900,56198670,210,210,210,210,0
|
|
20241022,120800,56198670,210,210,210,210,0
|
|
20241022,120700,56198670,210,210,210,210,0
|
|
20241022,120600,56198670,210,209,210,209,211
|
|
20241022,120500,56154570,209,209,209,209,0
|
|
20241022,120400,56154570,209,209,209,209,1
|
|
20241022,120300,56154361,210,210,210,210,1
|
|
20241022,120200,56154151,208,208,208,208,0
|
|
20241022,120100,56154151,208,208,208,208,0
|
|
20241022,120000,56154151,208,208,208,208,2019
|
|
20241022,115900,55734199,208,208,208,208,99
|
|
20241022,115800,55713607,209,209,209,209,0
|
|
20241022,115700,55713607,209,209,209,209,0
|
|
20241022,115600,55713607,209,209,209,209,0
|
|
20241022,115500,55713607,209,210,210,209,108
|
|
20241022,115400,55691033,210,210,210,210,2
|
|
20241022,115300,55690613,209,209,209,209,0
|
|
20241022,115200,55690613,209,208,209,208,1551
|
|
20241022,115100,55368004,209,209,209,209,250
|
|
20241022,115000,55315754,209,209,209,209,0
|
|
20241022,114900,55315754,209,209,209,209,0
|
|
20241022,114800,55315754,209,208,209,208,211
|
|
20241022,114700,55271810,208,208,208,208,0
|
|
20241022,114600,55271810,208,208,208,208,0
|
|
20241022,114500,55271810,208,209,209,208,22240
|
|
20241022,114400,50642513,209,209,209,209,0
|
|
20241022,114300,50642513,209,209,209,209,0
|
|
20241022,114200,50642513,209,209,209,209,0
|
|
20241022,114100,50642513,209,209,209,209,0
|
|
20241022,114000,50642513,209,209,209,209,0
|
|
20241022,113900,50642513,209,209,209,209,0
|
|
20241022,113800,50642513,209,209,209,209,0
|
|
20241022,113700,50642513,209,210,210,209,724
|
|
20241022,113600,50491128,210,209,210,209,118
|
|
20241022,113500,50466465,209,209,209,209,877
|
|
20241022,113400,50283172,209,209,209,209,24
|
|
20241022,113300,50278156,209,209,209,209,22
|
|
20241022,113200,50273558,209,209,209,209,2
|
|
20241022,113100,50273140,209,209,209,209,0
|
|
20241022,113000,50273140,209,209,209,209,0
|
|
20241022,112900,50273140,209,209,209,209,2410
|
|
20241022,112800,49769450,209,209,209,209,4143
|
|
20241022,112700,48903563,210,210,210,210,50
|
|
20241022,112600,48893063,210,210,210,210,0
|
|
20241022,112500,48893063,210,210,210,210,0
|
|
20241022,112400,48893063,210,210,210,210,0
|
|
20241022,112300,48893063,210,210,210,210,8
|
|
20241022,112200,48891383,210,210,210,210,1
|
|
20241022,112100,48891173,210,210,210,210,1002
|
|
20241022,112000,48680753,210,210,210,210,6
|
|
20241022,111900,48679493,209,209,209,209,2100
|
|
20241022,111800,48240593,209,209,209,209,0
|
|
20241022,111700,48240593,209,209,209,209,6336
|
|
20241022,111600,46916369,210,210,210,210,0
|
|
20241022,111500,46916369,210,210,210,210,0
|
|
20241022,111400,46916369,210,210,210,210,0
|
|
20241022,111300,46916369,210,210,210,210,3174
|
|
20241022,111200,46249829,211,211,211,211,0
|
|
20241022,111100,46249829,211,211,211,211,1
|
|
20241022,111000,46249618,210,210,210,210,0
|
|
20241022,110900,46249618,210,210,210,210,0
|
|
20241022,110800,46249618,210,210,210,210,0
|
|
20241022,110700,46249618,210,210,210,210,100
|
|
20241022,110600,46228618,210,210,210,210,2000
|
|
20241022,110500,45808618,210,210,210,210,200
|
|
20241022,110400,45766618,210,210,210,210,0
|
|
20241022,110300,45766618,210,210,210,210,20
|
|
20241022,110200,45762418,210,210,210,210,20
|
|
20241022,110100,45758218,210,210,210,210,0
|
|
20241022,110000,45758218,210,209,210,209,1002
|
|
20241022,105900,45548799,210,210,210,210,1002
|
|
20241022,105800,45338379,209,209,209,209,2204
|
|
20241022,105700,44877743,209,209,209,209,0
|
|
20241022,105600,44877743,209,209,209,209,472
|
|
20241022,105500,44779095,209,209,209,209,3023
|
|
20241022,105400,44147288,209,209,209,209,9
|
|
20241022,105300,44145407,209,208,209,208,301
|
|
20241022,105200,44082695,208,209,209,208,9410
|
|
20241022,105100,42116006,209,209,209,209,593
|
|
20241022,105000,41992069,209,209,209,209,0
|
|
20241022,104900,41992069,209,209,210,209,13
|
|
20241022,104800,41989341,210,210,210,210,1
|
|
20241022,104700,41989131,209,210,210,209,2
|
|
20241022,104600,41988712,209,210,210,209,11
|
|
20241022,104500,41986403,209,209,209,209,1
|
|
20241022,104400,41986194,210,209,210,208,1057
|
|
20241022,104300,41765917,210,210,210,209,14517
|
|
20241022,104200,38731848,210,209,210,209,11
|
|
20241022,104100,38729541,210,209,210,209,1401
|
|
20241022,104000,38436731,209,209,209,209,1
|
|
20241022,103900,38436522,210,209,210,209,2
|
|
20241022,103800,38436103,209,210,210,209,3055
|
|
20241022,103700,37797553,209,210,210,209,657
|
|
20241022,103600,37659753,210,210,210,210,26
|
|
20241022,103500,37654293,210,210,210,210,99
|
|
20241022,103400,37633503,209,209,209,209,1007
|
|
20241022,103300,37423040,210,210,210,210,1029
|
|
20241022,103200,37206950,210,210,210,210,0
|
|
20241022,103100,37206950,210,210,210,210,229
|
|
20241022,103000,37158860,210,210,210,210,1
|
|
20241022,102900,37158650,210,210,210,210,0
|
|
20241022,102800,37158650,210,210,210,210,30
|
|
20241022,102700,37152350,209,209,209,209,0
|
|
20241022,102600,37152350,209,210,210,209,1006
|
|
20241022,102500,36942090,210,210,210,209,5009
|
|
20241022,102400,35895200,209,209,209,209,0
|
|
20241022,102300,35895200,209,209,209,209,1993
|
|
20241022,102200,35478663,209,209,209,209,0
|
|
20241022,102100,35478663,209,209,209,209,0
|
|
20241022,102000,35478663,209,209,209,209,2
|
|
20241022,101900,35478245,208,208,208,208,0
|
|
20241022,101800,35478245,208,209,209,208,2153
|
|
20241022,101700,35028520,208,209,209,208,1151
|
|
20241022,101600,34789111,209,209,209,208,496
|
|
20241022,101500,34685665,209,209,209,208,12859
|
|
20241022,101400,32007878,209,210,210,209,3379
|
|
20241022,101300,31301446,210,211,211,210,101
|
|
20241022,101200,31280235,210,210,210,210,100
|
|
20241022,101100,31259235,210,210,210,210,10822
|
|
20241022,101000,28986615,211,211,211,211,14
|
|
20241022,100900,28983661,210,210,210,210,0
|
|
20241022,100800,28983661,210,210,210,210,0
|
|
20241022,100700,28983661,210,211,211,210,1003
|
|
20241022,100600,28772030,211,211,211,211,9
|
|
20241022,100500,28770131,210,211,212,210,3020
|
|
20241022,100400,28131921,212,212,212,211,283
|
|
20241022,100300,28072144,212,212,212,210,11041
|
|
20241022,100200,25753427,212,211,212,210,956
|
|
20241022,100100,25551803,211,211,212,211,631
|
|
20241022,100000,25418563,211,211,211,211,0
|
|
20241022,095900,25418563,211,211,211,211,0
|
|
20241022,095800,25418563,211,211,211,211,216
|
|
20241022,095700,25372987,211,211,211,211,1060
|
|
20241022,095600,25149327,211,211,211,211,211
|
|
20241022,095500,25104806,211,211,211,210,426
|
|
20241022,095400,25015019,210,210,210,210,2000
|
|
20241022,095300,24595019,211,211,211,211,510
|
|
20241022,095200,24487409,211,211,211,211,10
|
|
20241022,095100,24485299,211,211,211,211,1
|
|
20241022,095000,24485088,211,211,211,211,1367
|
|
20241022,094900,24196651,211,211,211,211,1099
|
|
20241022,094800,23964762,211,211,211,211,1003
|
|
20241022,094700,23753129,210,210,210,210,0
|
|
20241022,094600,23753129,210,210,210,210,3301
|
|
20241022,094500,23059919,210,210,210,210,3
|
|
20241022,094400,23059289,211,211,211,211,81
|
|
20241022,094300,23042198,211,211,211,211,10
|
|
20241022,094200,23040088,211,211,211,210,5258
|
|
20241022,094100,21931226,211,211,211,211,203
|
|
20241022,094000,21888393,211,210,211,210,743
|
|
20241022,093900,21732197,210,211,211,210,7130
|
|
20241022,093800,20234894,211,211,211,211,3
|
|
20241022,093700,20234261,211,211,211,211,504
|
|
20241022,093600,20127917,211,211,211,210,2495
|
|
20241022,093500,19601474,211,211,211,210,656
|
|
20241022,093400,19463109,211,211,211,211,8060
|
|
20241022,093300,17762449,212,212,212,212,9
|
|
20241022,093200,17760541,211,211,211,211,0
|
|
20241022,093100,17760541,211,212,212,211,384
|
|
20241022,093000,17679492,211,211,211,211,3762
|
|
20241022,092900,16885710,211,211,211,210,113
|
|
20241022,092800,16861887,211,212,212,210,21276
|
|
20241022,092700,12372705,211,213,213,211,11022
|
|
20241022,092600,10046360,213,213,213,213,0
|
|
20241022,092500,10046360,213,212,213,212,565
|
|
20241022,092400,9926515,213,213,213,213,20
|
|
20241022,092300,9922255,213,213,213,213,82
|
|
20241022,092200,9904789,213,212,213,212,749
|
|
20241022,092100,9745961,212,212,212,212,0
|
|
20241022,092000,9745961,212,212,212,212,700
|
|
20241022,091900,9597561,212,212,212,211,8173
|
|
20241022,091800,7868955,212,212,212,212,726
|
|
20241022,091700,7715043,212,212,212,212,761
|
|
20241022,091600,7553711,212,212,212,212,13234
|
|
20241022,091500,4748103,212,212,212,212,386
|
|
20241022,091400,4666271,213,213,213,213,1645
|
|
20241022,091300,4315886,213,213,213,212,1454
|
|
20241022,091200,4006626,212,212,212,212,2335
|
|
20241022,091100,3511606,213,213,213,212,2588
|
|
20241022,091000,2962758,212,212,212,212,2
|
|
20241022,090900,2962334,212,214,214,212,79
|
|
20241022,090800,2945540,214,214,214,213,8240
|
|
20241022,090700,1190415,214,216,216,214,619
|
|
20241022,090600,1057657,217,217,217,217,0
|
|
20241022,090500,1057657,217,217,217,217,0
|
|
20241022,090400,1057657,217,217,217,217,1
|
|
20241022,090300,1057440,217,214,217,214,3459
|
|
20241022,090200,317160,214,214,214,214,3
|
|
20241022,090100,316518,213,213,213,213,0
|
|
20241022,090000,316518,213,213,213,213,1486
|