628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192500,219267865,692,692,692,692,4366
|
|
20241024,192400,219267865,692,692,692,692,0
|
|
20241024,192300,219267865,692,692,692,692,0
|
|
20241024,192200,219267865,692,692,692,692,0
|
|
20241024,192100,219267865,692,692,692,692,0
|
|
20241024,192000,219267865,692,692,692,692,0
|
|
20241024,191900,219267865,692,692,692,692,0
|
|
20241024,191800,219267865,692,692,692,692,0
|
|
20241024,191700,219267865,692,692,692,692,0
|
|
20241024,191600,219267865,692,692,692,692,0
|
|
20241024,191500,219267865,692,692,692,692,0
|
|
20241024,191400,219267865,692,692,692,692,0
|
|
20241024,191300,219267865,692,692,692,692,0
|
|
20241024,191200,219267865,692,692,692,692,0
|
|
20241024,191100,219267865,692,692,692,692,0
|
|
20241024,191000,219267865,692,692,692,692,0
|
|
20241024,190900,219267865,692,692,692,692,0
|
|
20241024,190800,219267865,692,692,692,692,0
|
|
20241024,190700,219267865,692,692,692,692,0
|
|
20241024,190600,219267865,692,692,692,692,0
|
|
20241024,190500,219267865,692,692,692,692,0
|
|
20241024,190400,219267865,692,692,692,692,0
|
|
20241024,190300,219267865,692,692,692,692,0
|
|
20241024,190200,219267865,692,692,692,692,0
|
|
20241024,190100,219267865,692,692,692,692,0
|
|
20241024,190000,219267865,692,692,692,692,0
|
|
20241024,185900,219267865,692,692,692,692,0
|
|
20241024,185800,219267865,692,692,692,692,0
|
|
20241024,185700,219267865,692,692,692,692,0
|
|
20241024,185600,219267865,692,692,692,692,0
|
|
20241024,185500,219267865,692,692,692,692,4366
|
|
20241024,185400,219267865,692,692,692,692,0
|
|
20241024,185300,219267865,692,692,692,692,0
|
|
20241024,185200,219267865,692,692,692,692,0
|
|
20241024,185100,219267865,692,692,692,692,0
|
|
20241024,185000,219267865,692,692,692,692,0
|
|
20241024,184900,219267865,692,692,692,692,0
|
|
20241024,184800,219267865,692,692,692,692,0
|
|
20241024,184700,219267865,692,692,692,692,0
|
|
20241024,184600,219267865,692,692,692,692,0
|
|
20241024,184500,219267865,692,692,692,692,0
|
|
20241024,184400,219267865,692,692,692,692,0
|
|
20241024,184300,219267865,692,692,692,692,0
|
|
20241024,184200,219267865,692,692,692,692,0
|
|
20241024,184100,219267865,692,692,692,692,0
|
|
20241024,184000,219267865,692,692,692,692,0
|
|
20241024,183900,219267865,692,692,692,692,0
|
|
20241024,183800,219267865,692,692,692,692,0
|
|
20241024,183700,219267865,692,692,692,692,0
|
|
20241024,183600,219267865,692,692,692,692,0
|
|
20241024,183500,219267865,692,692,692,692,0
|
|
20241024,183400,219267865,692,692,692,692,0
|
|
20241024,183300,219267865,692,692,692,692,0
|
|
20241024,183200,219267865,692,692,692,692,0
|
|
20241024,183100,219267865,692,692,692,692,0
|
|
20241024,183000,219267865,692,692,692,692,0
|
|
20241024,182900,219267865,692,692,692,692,0
|
|
20241024,182800,219267865,692,692,692,692,0
|
|
20241024,182700,219267865,692,692,692,692,0
|
|
20241024,182600,219267865,692,692,692,692,0
|
|
20241024,182500,219267865,692,692,692,692,4366
|
|
20241024,182400,219267865,692,692,692,692,0
|
|
20241024,182300,219267865,692,692,692,692,0
|
|
20241024,182200,219267865,692,692,692,692,0
|
|
20241024,182100,219267865,692,692,692,692,0
|
|
20241024,182000,219267865,692,692,692,692,0
|
|
20241024,181900,219267865,692,692,692,692,0
|
|
20241024,181800,219267865,692,692,692,692,0
|
|
20241024,181700,219267865,692,692,692,692,0
|
|
20241024,181600,219267865,692,692,692,692,0
|
|
20241024,181500,219267865,692,692,692,692,0
|
|
20241024,181400,219267865,692,692,692,692,0
|
|
20241024,181300,219267865,692,692,692,692,0
|
|
20241024,181200,219267865,692,692,692,692,0
|
|
20241024,181100,219267865,692,692,692,692,0
|
|
20241024,181000,219267865,692,692,692,692,0
|
|
20241024,180900,219267865,692,692,692,692,0
|
|
20241024,180800,219267865,692,692,692,692,0
|
|
20241024,180700,219267865,692,692,692,692,0
|
|
20241024,180600,219267865,692,692,692,692,0
|
|
20241024,180500,219267865,692,692,692,692,0
|
|
20241024,180400,219267865,692,692,692,692,0
|
|
20241024,180300,219267865,692,692,692,692,0
|
|
20241024,180200,219267865,692,692,692,692,0
|
|
20241024,180100,219267865,692,692,692,692,0
|
|
20241024,180000,219267865,692,692,692,692,0
|
|
20241024,175900,219267865,692,692,692,692,0
|
|
20241024,175800,219267865,692,692,692,692,0
|
|
20241024,175700,219267865,692,692,692,692,0
|
|
20241024,175600,219267865,692,692,692,692,0
|
|
20241024,175500,219267865,692,692,692,692,4366
|
|
20241024,175400,219267865,692,692,692,692,0
|
|
20241024,175300,219267865,692,692,692,692,0
|
|
20241024,175200,219267865,692,692,692,692,0
|
|
20241024,175100,219267865,692,692,692,692,0
|
|
20241024,175000,219267865,692,692,692,692,0
|
|
20241024,174900,219267865,692,692,692,692,0
|
|
20241024,174800,219267865,692,692,692,692,0
|
|
20241024,174700,219267865,692,692,692,692,0
|
|
20241024,174600,219267865,692,692,692,692,0
|
|
20241024,174500,219267865,692,692,692,692,0
|
|
20241024,174400,219267865,692,692,692,692,0
|
|
20241024,174300,219267865,692,692,692,692,0
|
|
20241024,174200,219267865,692,692,692,692,0
|
|
20241024,174100,219267865,692,692,692,692,0
|
|
20241024,174000,219267865,692,692,692,692,0
|
|
20241024,173900,219267865,692,692,692,692,0
|
|
20241024,173800,219267865,692,692,692,692,0
|
|
20241024,173700,219267865,692,692,692,692,0
|
|
20241024,173600,219267865,692,692,692,692,0
|
|
20241024,173500,219267865,692,692,692,692,0
|
|
20241024,173400,219267865,692,692,692,692,0
|
|
20241024,173300,219267865,692,692,692,692,0
|
|
20241024,173200,219267865,692,692,692,692,0
|
|
20241024,173100,219267865,692,692,692,692,0
|
|
20241024,173000,219267865,692,692,692,692,0
|
|
20241024,172900,219267865,692,692,692,692,0
|
|
20241024,172800,219267865,692,692,692,692,0
|
|
20241024,172700,219267865,692,692,692,692,0
|
|
20241024,172600,219267865,692,692,692,692,0
|
|
20241024,172500,219267865,692,692,692,692,4366
|
|
20241024,172400,219267865,692,692,692,692,0
|
|
20241024,172300,219267865,692,692,692,692,0
|
|
20241024,172200,219267865,692,692,692,692,0
|
|
20241024,172100,219267865,692,692,692,692,0
|
|
20241024,172000,219267865,692,692,692,692,0
|
|
20241024,171900,219267865,692,692,692,692,0
|
|
20241024,171800,219267865,692,692,692,692,0
|
|
20241024,171700,219267865,692,692,692,692,0
|
|
20241024,171600,219267865,692,692,692,692,0
|
|
20241024,171500,219267865,692,692,692,692,0
|
|
20241024,171400,219267865,692,692,692,692,0
|
|
20241024,171300,219267865,692,692,692,692,0
|
|
20241024,171200,219267865,692,692,692,692,0
|
|
20241024,171100,219267865,692,692,692,692,0
|
|
20241024,171000,219267865,692,692,692,692,0
|
|
20241024,170900,219267865,692,692,692,692,0
|
|
20241024,170800,219267865,692,692,692,692,0
|
|
20241024,170700,219267865,692,692,692,692,0
|
|
20241024,170600,219267865,692,692,692,692,0
|
|
20241024,170500,219267865,692,692,692,692,0
|
|
20241024,170400,219267865,692,692,692,692,0
|
|
20241024,170300,219267865,692,692,692,692,0
|
|
20241024,170200,219267865,692,692,692,692,0
|
|
20241024,170100,219267865,692,692,692,692,0
|
|
20241024,170000,219267865,692,692,692,692,0
|
|
20241024,165900,219267865,692,692,692,692,0
|
|
20241024,165800,219267865,692,692,692,692,0
|
|
20241024,165700,219267865,692,692,692,692,0
|
|
20241024,165600,219267865,692,692,692,692,0
|
|
20241024,165500,219267865,692,692,692,692,4366
|
|
20241024,165400,219267865,692,692,692,692,0
|
|
20241024,165300,219267865,692,692,692,692,0
|
|
20241024,165200,219267865,692,692,692,692,0
|
|
20241024,165100,219267865,692,692,692,692,0
|
|
20241024,165000,219267865,692,692,692,692,0
|
|
20241024,164900,219267865,692,692,692,692,0
|
|
20241024,164800,219267865,692,692,692,692,0
|
|
20241024,164700,219267865,692,692,692,692,0
|
|
20241024,164600,219267865,692,692,692,692,0
|
|
20241024,164500,219267865,692,692,692,692,0
|
|
20241024,164400,219267865,692,692,692,692,0
|
|
20241024,164300,219267865,692,692,692,692,0
|
|
20241024,164200,219267865,692,692,692,692,0
|
|
20241024,164100,219267865,692,692,692,692,0
|
|
20241024,164000,219267865,692,692,692,692,0
|
|
20241024,163900,219267865,692,692,692,692,0
|
|
20241024,163800,219267865,692,692,692,692,0
|
|
20241024,163700,219267865,692,692,692,692,0
|
|
20241024,163600,219267865,692,692,692,692,0
|
|
20241024,163500,219267865,692,692,692,692,0
|
|
20241024,163400,219267865,692,692,692,692,0
|
|
20241024,163300,219267865,692,692,692,692,0
|
|
20241024,163200,219267865,692,692,692,692,0
|
|
20241024,163100,219267865,692,692,692,692,0
|
|
20241024,163000,219267865,692,692,692,692,0
|
|
20241024,162900,219267865,692,692,692,692,0
|
|
20241024,162800,219267865,692,692,692,692,0
|
|
20241024,162700,219267865,692,692,692,692,0
|
|
20241024,162600,219267865,692,692,692,692,0
|
|
20241024,162500,219267865,692,692,692,692,4366
|
|
20241024,162400,219267865,692,692,692,692,0
|
|
20241024,162300,219267865,692,692,692,692,0
|
|
20241024,162200,219267865,692,692,692,692,0
|
|
20241024,162100,219267865,692,692,692,692,0
|
|
20241024,162000,219267865,692,692,692,692,0
|
|
20241024,161900,219267865,692,692,692,692,0
|
|
20241024,161800,219267865,692,692,692,692,0
|
|
20241024,161700,219267865,692,692,692,692,0
|
|
20241024,161600,219267865,692,692,692,692,0
|
|
20241024,161500,219267865,692,692,692,692,0
|
|
20241024,161400,219267865,692,692,692,692,0
|
|
20241024,161300,219267865,692,692,692,692,0
|
|
20241024,161200,219267865,692,692,692,692,0
|
|
20241024,161100,219267865,692,692,692,692,0
|
|
20241024,161000,219267865,692,692,692,692,0
|
|
20241024,160900,219267865,692,692,692,692,0
|
|
20241024,160800,219267865,692,692,692,692,0
|
|
20241024,160700,219267865,692,692,692,692,0
|
|
20241024,160600,219267865,692,692,692,692,0
|
|
20241024,160500,219267865,692,692,692,692,0
|
|
20241024,160400,219267865,692,692,692,692,0
|
|
20241024,160300,219267865,692,692,692,692,0
|
|
20241024,160200,219267865,692,692,692,692,0
|
|
20241024,160100,219267865,692,692,692,692,0
|
|
20241024,160000,219267865,692,692,692,692,0
|
|
20241024,155900,219267865,692,692,692,692,0
|
|
20241024,155800,219267865,692,692,692,692,0
|
|
20241024,155700,219267865,692,692,692,692,0
|
|
20241024,155600,219267865,692,692,692,692,0
|
|
20241024,155500,219267865,692,692,692,692,4366
|
|
20241024,155400,219267865,692,692,692,692,0
|
|
20241024,155300,219267865,692,692,692,692,0
|
|
20241024,155200,219267865,692,692,692,692,0
|
|
20241024,155100,219267865,692,692,692,692,0
|
|
20241024,155000,219267865,692,692,692,692,0
|
|
20241024,154900,219267865,692,692,692,692,0
|
|
20241024,154800,219267865,692,692,692,692,0
|
|
20241024,154700,219267865,692,692,692,692,0
|
|
20241024,154600,219267865,692,692,692,692,0
|
|
20241024,154500,219267865,692,692,692,692,0
|
|
20241024,154400,219267865,692,692,692,692,0
|
|
20241024,154300,219267865,692,692,692,692,0
|
|
20241024,154200,219267865,692,692,692,692,0
|
|
20241024,154100,219267865,692,692,692,692,0
|
|
20241024,154000,219267865,692,692,692,692,0
|
|
20241024,153900,219267865,692,692,692,692,0
|
|
20241024,153800,219267865,692,692,692,692,0
|
|
20241024,153700,219267865,692,692,692,692,0
|
|
20241024,153600,219267865,692,692,692,692,0
|
|
20241024,153500,219267865,692,692,692,692,0
|
|
20241024,153400,219267865,692,692,692,692,0
|
|
20241024,153300,219267865,692,692,692,692,0
|
|
20241024,153200,219267865,692,692,692,692,0
|
|
20241024,153100,219267865,692,692,692,692,0
|
|
20241024,153000,219267865,692,692,692,692,4366
|
|
20241024,152900,216246593,696,696,696,696,0
|
|
20241024,152800,216246593,696,696,696,696,0
|
|
20241024,152700,216246593,696,696,696,696,0
|
|
20241024,152600,216246593,696,696,696,696,0
|
|
20241024,152500,216246593,696,696,696,696,0
|
|
20241024,152400,216246593,696,696,696,696,0
|
|
20241024,152300,216246593,696,696,696,696,0
|
|
20241024,152200,216246593,696,696,696,696,0
|
|
20241024,152100,216246593,696,696,696,696,0
|
|
20241024,152000,216246593,696,696,696,696,0
|
|
20241024,151900,216246593,696,699,699,696,788
|
|
20241024,151800,215697218,699,700,700,698,702
|
|
20241024,151700,215205910,700,701,701,700,190
|
|
20241024,151600,215072909,702,702,702,701,300
|
|
20241024,151500,214862508,702,702,702,702,0
|
|
20241024,151400,214862508,702,703,703,702,599
|
|
20241024,151300,214441910,703,704,704,703,600
|
|
20241024,151200,214019610,704,704,705,704,3017
|
|
20241024,151100,211894125,705,705,705,705,0
|
|
20241024,151000,211894125,705,705,705,705,7
|
|
20241024,150900,211889190,705,705,705,705,0
|
|
20241024,150800,211889190,705,705,705,705,0
|
|
20241024,150700,211889190,705,705,705,705,0
|
|
20241024,150600,211889190,705,705,705,705,0
|
|
20241024,150500,211889190,705,705,705,705,0
|
|
20241024,150400,211889190,705,705,705,705,0
|
|
20241024,150300,211889190,705,705,705,705,1
|
|
20241024,150200,211888485,704,704,704,704,500
|
|
20241024,150100,211536485,704,704,704,704,0
|
|
20241024,150000,211536485,704,704,704,704,0
|
|
20241024,145900,211536485,704,704,704,704,0
|
|
20241024,145800,211536485,704,704,704,704,500
|
|
20241024,145700,211184485,705,705,705,705,1
|
|
20241024,145600,211183780,695,695,695,695,0
|
|
20241024,145500,211183780,695,695,695,695,10
|
|
20241024,145400,211176830,692,705,705,692,23470
|
|
20241024,145300,194783703,705,705,705,705,5
|
|
20241024,145200,194780178,705,705,705,705,0
|
|
20241024,145100,194780178,705,705,705,705,0
|
|
20241024,145000,194780178,705,705,705,705,0
|
|
20241024,144900,194780178,705,705,705,705,13
|
|
20241024,144800,194771013,705,705,705,705,0
|
|
20241024,144700,194771013,705,705,705,705,0
|
|
20241024,144600,194771013,705,705,705,705,1
|
|
20241024,144500,194770308,703,703,703,703,0
|
|
20241024,144400,194770308,703,703,703,703,504
|
|
20241024,144300,194415996,705,705,705,705,0
|
|
20241024,144200,194415996,705,705,705,705,0
|
|
20241024,144100,194415996,705,705,705,705,0
|
|
20241024,144000,194415996,705,705,705,705,0
|
|
20241024,143900,194415996,705,705,705,705,0
|
|
20241024,143800,194415996,705,705,705,705,0
|
|
20241024,143700,194415996,705,705,705,705,0
|
|
20241024,143600,194415996,705,705,705,705,0
|
|
20241024,143500,194415996,705,705,705,705,0
|
|
20241024,143400,194415996,705,705,705,705,0
|
|
20241024,143300,194415996,705,705,705,705,0
|
|
20241024,143200,194415996,705,705,705,705,0
|
|
20241024,143100,194415996,705,704,705,702,996
|
|
20241024,143000,193715798,705,705,705,705,37
|
|
20241024,142900,193689713,705,705,705,705,0
|
|
20241024,142800,193689713,705,705,705,705,0
|
|
20241024,142700,193689713,705,705,705,705,0
|
|
20241024,142600,193689713,705,703,705,703,158
|
|
20241024,142500,193578635,703,703,703,703,3844
|
|
20241024,142400,190876303,703,703,703,703,0
|
|
20241024,142300,190876303,703,703,703,703,0
|
|
20241024,142200,190876303,703,703,703,703,0
|
|
20241024,142100,190876303,703,703,703,703,0
|
|
20241024,142000,190876303,703,703,703,703,0
|
|
20241024,141900,190876303,703,703,703,703,50
|
|
20241024,141800,190841153,703,703,703,703,2468
|
|
20241024,141700,189106149,705,705,705,705,189
|
|
20241024,141600,188972904,705,705,705,705,1
|
|
20241024,141500,188972199,704,704,704,704,0
|
|
20241024,141400,188972199,704,704,704,704,0
|
|
20241024,141300,188972199,704,704,704,704,0
|
|
20241024,141200,188972199,704,704,704,704,0
|
|
20241024,141100,188972199,704,704,704,704,0
|
|
20241024,141000,188972199,704,704,704,704,0
|
|
20241024,140900,188972199,704,704,704,704,498
|
|
20241024,140800,188621607,703,703,703,703,492
|
|
20241024,140700,188275731,704,704,704,704,2
|
|
20241024,140600,188274323,703,703,703,703,8
|
|
20241024,140500,188268699,705,705,705,705,0
|
|
20241024,140400,188268699,705,705,705,705,0
|
|
20241024,140300,188268699,705,705,705,705,0
|
|
20241024,140200,188268699,705,702,705,702,2310
|
|
20241024,140100,186643374,702,702,702,702,1750
|
|
20241024,140000,185414874,700,700,700,700,0
|
|
20241024,135900,185414874,700,700,700,700,0
|
|
20241024,135800,185414874,700,700,700,700,0
|
|
20241024,135700,185414874,700,700,700,700,0
|
|
20241024,135600,185414874,700,700,700,700,0
|
|
20241024,135500,185414874,700,700,700,700,0
|
|
20241024,135400,185414874,700,700,700,700,398
|
|
20241024,135300,185136274,699,699,699,699,0
|
|
20241024,135200,185136274,699,699,699,699,0
|
|
20241024,135100,185136274,699,700,700,699,116
|
|
20241024,135000,185055188,704,704,704,704,0
|
|
20241024,134900,185055188,704,704,704,704,0
|
|
20241024,134800,185055188,704,704,704,704,0
|
|
20241024,134700,185055188,704,704,704,704,0
|
|
20241024,134600,185055188,704,704,704,704,0
|
|
20241024,134500,185055188,704,704,704,704,0
|
|
20241024,134400,185055188,704,700,704,700,15
|
|
20241024,134300,185044632,704,704,704,704,1119
|
|
20241024,134200,184256856,705,705,705,705,0
|
|
20241024,134100,184256856,705,705,705,705,0
|
|
20241024,134000,184256856,705,705,705,705,0
|
|
20241024,133900,184256856,705,705,705,705,0
|
|
20241024,133800,184256856,705,705,705,705,0
|
|
20241024,133700,184256856,705,705,705,705,0
|
|
20241024,133600,184256856,705,705,705,705,0
|
|
20241024,133500,184256856,705,705,705,705,0
|
|
20241024,133400,184256856,705,705,705,705,0
|
|
20241024,133300,184256856,705,705,705,705,0
|
|
20241024,133200,184256856,705,705,705,705,0
|
|
20241024,133100,184256856,705,705,705,705,0
|
|
20241024,133000,184256856,705,705,705,705,0
|
|
20241024,132900,184256856,705,705,705,705,0
|
|
20241024,132800,184256856,705,705,705,705,0
|
|
20241024,132700,184256856,705,705,705,705,0
|
|
20241024,132600,184256856,705,705,705,705,0
|
|
20241024,132500,184256856,705,705,705,705,0
|
|
20241024,132400,184256856,705,705,705,705,0
|
|
20241024,132300,184256856,705,705,705,705,1
|
|
20241024,132200,184256151,699,701,701,699,4000
|
|
20241024,132100,181456280,705,705,705,705,0
|
|
20241024,132000,181456280,705,705,705,705,0
|
|
20241024,131900,181456280,705,705,705,705,0
|
|
20241024,131800,181456280,705,705,705,705,0
|
|
20241024,131700,181456280,705,705,705,705,0
|
|
20241024,131600,181456280,705,705,705,705,1
|
|
20241024,131500,181455575,705,705,705,705,0
|
|
20241024,131400,181455575,705,705,705,705,0
|
|
20241024,131300,181455575,705,705,705,705,0
|
|
20241024,131200,181455575,705,705,705,705,0
|
|
20241024,131100,181455575,705,705,705,705,0
|
|
20241024,131000,181455575,705,705,705,705,0
|
|
20241024,130900,181455575,705,705,705,705,6
|
|
20241024,130800,181451345,705,705,705,705,12
|
|
20241024,130700,181442885,705,705,705,705,0
|
|
20241024,130600,181442885,705,705,705,705,0
|
|
20241024,130500,181442885,705,705,705,705,0
|
|
20241024,130400,181442885,705,705,705,705,0
|
|
20241024,130300,181442885,705,705,705,705,0
|
|
20241024,130200,181442885,705,705,705,705,0
|
|
20241024,130100,181442885,705,705,705,705,0
|
|
20241024,130000,181442885,705,705,705,705,0
|
|
20241024,125900,181442885,705,705,705,705,0
|
|
20241024,125800,181442885,705,705,705,705,13
|
|
20241024,125700,181433720,705,705,705,705,0
|
|
20241024,125600,181433720,705,705,705,705,0
|
|
20241024,125500,181433720,705,705,705,705,0
|
|
20241024,125400,181433720,705,705,705,705,30
|
|
20241024,125300,181412570,705,705,705,705,0
|
|
20241024,125200,181412570,705,705,705,705,0
|
|
20241024,125100,181412570,705,705,705,705,0
|
|
20241024,125000,181412570,705,705,705,705,0
|
|
20241024,124900,181412570,705,705,705,705,18
|
|
20241024,124800,181399880,705,705,705,705,0
|
|
20241024,124700,181399880,705,705,705,705,46
|
|
20241024,124600,181367450,705,705,705,705,0
|
|
20241024,124500,181367450,705,705,705,705,0
|
|
20241024,124400,181367450,705,705,705,705,139
|
|
20241024,124300,181269455,705,705,705,705,0
|
|
20241024,124200,181269455,705,705,705,705,600
|
|
20241024,124100,180846455,705,705,705,705,0
|
|
20241024,124000,180846455,705,705,705,705,1
|
|
20241024,123900,180845750,706,706,706,706,0
|
|
20241024,123800,180845750,706,706,706,706,0
|
|
20241024,123700,180845750,706,706,706,706,0
|
|
20241024,123600,180845750,706,706,706,706,0
|
|
20241024,123500,180845750,706,706,706,706,0
|
|
20241024,123400,180845750,706,706,706,706,0
|
|
20241024,123300,180845750,706,706,706,706,0
|
|
20241024,123200,180845750,706,706,706,706,0
|
|
20241024,123100,180845750,706,706,706,706,0
|
|
20241024,123000,180845750,706,706,706,706,0
|
|
20241024,122900,180845750,706,706,706,706,0
|
|
20241024,122800,180845750,706,706,706,706,0
|
|
20241024,122700,180845750,706,706,706,706,0
|
|
20241024,122600,180845750,706,706,706,706,0
|
|
20241024,122500,180845750,706,706,706,706,0
|
|
20241024,122400,180845750,706,706,706,706,50
|
|
20241024,122300,180810450,707,707,707,707,0
|
|
20241024,122200,180810450,707,707,707,707,0
|
|
20241024,122100,180810450,707,707,707,707,0
|
|
20241024,122000,180810450,707,707,707,707,0
|
|
20241024,121900,180810450,707,707,707,707,0
|
|
20241024,121800,180810450,707,707,707,707,0
|
|
20241024,121700,180810450,707,707,707,707,0
|
|
20241024,121600,180810450,707,707,707,707,1
|
|
20241024,121500,180809743,689,689,689,689,0
|
|
20241024,121400,180809743,689,689,689,689,0
|
|
20241024,121300,180809743,689,707,707,689,21800
|
|
20241024,121200,165612326,712,712,712,712,0
|
|
20241024,121100,165612326,712,712,712,712,1
|
|
20241024,121000,165611614,711,711,711,711,0
|
|
20241024,120900,165611614,711,711,711,711,2000
|
|
20241024,120800,164189614,711,711,711,711,2000
|
|
20241024,120700,162767614,711,711,711,711,0
|
|
20241024,120600,162767614,711,711,711,711,0
|
|
20241024,120500,162767614,711,711,711,711,0
|
|
20241024,120400,162767614,711,711,711,711,0
|
|
20241024,120300,162767614,711,711,711,711,0
|
|
20241024,120200,162767614,711,711,711,711,185
|
|
20241024,120100,162636079,711,711,711,711,0
|
|
20241024,120000,162636079,711,711,711,711,0
|
|
20241024,115900,162636079,711,711,711,711,0
|
|
20241024,115800,162636079,711,711,711,711,2
|
|
20241024,115700,162634657,705,705,705,705,0
|
|
20241024,115600,162634657,705,705,705,705,0
|
|
20241024,115500,162634657,705,705,705,705,0
|
|
20241024,115400,162634657,705,703,705,703,3053
|
|
20241024,115300,160488098,708,708,708,708,0
|
|
20241024,115200,160488098,708,708,708,708,0
|
|
20241024,115100,160488098,708,708,708,708,0
|
|
20241024,115000,160488098,708,708,708,708,0
|
|
20241024,114900,160488098,708,708,708,708,0
|
|
20241024,114800,160488098,708,708,708,708,30
|
|
20241024,114700,160466858,708,708,708,708,1
|
|
20241024,114600,160466150,704,704,704,704,5
|
|
20241024,114500,160462630,702,702,702,702,6326
|
|
20241024,114400,156021778,700,715,721,684,66757
|
|
20241024,114300,109294654,713,713,713,713,0
|
|
20241024,114200,109294654,713,721,721,713,604
|
|
20241024,114100,108863838,721,717,721,717,557
|
|
20241024,114000,108463284,713,716,717,713,1088
|
|
20241024,113900,107685445,713,718,721,713,2019
|
|
20241024,113800,106237125,713,714,718,713,184
|
|
20241024,113700,106105749,714,714,714,714,304
|
|
20241024,113600,105888693,714,716,718,714,2190
|
|
20241024,113500,104320867,716,716,720,716,20143
|
|
20241024,113400,89834402,714,718,719,714,872
|
|
20241024,113300,89209982,718,718,718,712,1460
|
|
20241024,113200,88164028,718,714,718,714,420
|
|
20241024,113100,87862515,711,711,711,711,0
|
|
20241024,113000,87862515,711,711,711,711,0
|
|
20241024,112900,87862515,711,711,711,711,0
|
|
20241024,112800,87862515,711,711,711,711,0
|
|
20241024,112700,87862515,711,711,711,711,0
|
|
20241024,112600,87862515,711,711,711,711,0
|
|
20241024,112500,87862515,711,711,711,711,1
|
|
20241024,112400,87861804,711,711,711,711,0
|
|
20241024,112300,87861804,711,711,711,711,0
|
|
20241024,112200,87861804,711,714,718,711,730
|
|
20241024,112100,87340538,711,711,711,711,349
|
|
20241024,112000,87092399,718,713,718,713,309
|
|
20241024,111900,86871124,713,716,719,713,313
|
|
20241024,111800,86647665,719,719,719,719,0
|
|
20241024,111700,86647665,719,719,719,719,0
|
|
20241024,111600,86647665,719,716,719,716,270
|
|
20241024,111500,86453539,714,716,719,714,506
|
|
20241024,111400,86091269,714,714,714,714,0
|
|
20241024,111300,86091269,714,714,714,714,235
|
|
20241024,111200,85923479,718,718,718,718,195
|
|
20241024,111100,85783469,714,717,718,714,352
|
|
20241024,111000,85531561,714,717,717,714,158
|
|
20241024,110900,85418746,717,717,717,717,117
|
|
20241024,110800,85334857,714,717,717,714,196
|
|
20241024,110700,85194679,714,716,717,714,158
|
|
20241024,110600,85081664,714,717,717,714,183
|
|
20241024,110500,84950903,714,714,714,714,33
|
|
20241024,110400,84927341,714,710,714,710,73
|
|
20241024,110300,84875379,709,709,709,709,508
|
|
20241024,110200,84515207,714,712,714,712,468
|
|
20241024,110100,84181057,709,710,710,708,1143
|
|
20241024,110000,83371578,711,711,714,711,434
|
|
20241024,105900,83061967,709,711,713,709,832
|
|
20241024,105800,82470672,708,709,709,708,400
|
|
20241024,105700,82187390,711,711,711,711,360
|
|
20241024,105600,81931430,709,714,714,709,682
|
|
20241024,105500,81446287,709,709,709,709,0
|
|
20241024,105400,81446287,709,709,714,709,1108
|
|
20241024,105300,80659717,709,709,709,709,286
|
|
20241024,105200,80456943,714,712,714,712,246
|
|
20241024,105100,80281355,709,711,712,709,458
|
|
20241024,105000,79956040,710,710,710,710,210
|
|
20241024,104900,79806940,714,712,714,712,170
|
|
20241024,104800,79685562,709,711,714,709,302
|
|
20241024,104700,79470793,709,709,709,709,133
|
|
20241024,104600,79376496,714,714,714,714,93
|
|
20241024,104500,79310094,709,714,714,709,102
|
|
20241024,104400,79237731,714,710,714,710,30
|
|
20241024,104300,79216315,708,708,708,708,0
|
|
20241024,104200,79216315,708,708,708,708,40
|
|
20241024,104100,79187995,710,709,710,709,1990
|
|
20241024,104000,77776095,708,710,711,708,1991
|
|
20241024,103900,76360506,711,715,715,711,4622
|
|
20241024,103800,73065076,715,715,715,715,2
|
|
20241024,103700,73063646,713,714,714,713,2302
|
|
20241024,103600,71422286,722,720,722,720,2262
|
|
20241024,103500,69789903,722,722,722,722,0
|
|
20241024,103400,69789903,722,722,722,722,0
|
|
20241024,103300,69789903,722,722,722,722,0
|
|
20241024,103200,69789903,722,722,722,722,0
|
|
20241024,103100,69789903,722,722,722,722,0
|
|
20241024,103000,69789903,722,722,722,722,2
|
|
20241024,102900,69788459,720,716,720,716,5269
|
|
20241024,102800,65994799,715,715,715,715,1
|
|
20241024,102700,65994084,720,715,720,715,7500
|
|
20241024,102600,60598875,715,715,715,715,0
|
|
20241024,102500,60598875,715,708,715,708,992
|
|
20241024,102400,59890759,714,711,714,708,2516
|
|
20241024,102300,58101883,711,710,711,710,2
|
|
20241024,102200,58100462,708,711,711,708,2872
|
|
20241024,102100,56058473,708,708,708,708,18
|
|
20241024,102000,56045729,709,712,712,709,986
|
|
20241024,101900,55346199,715,715,715,715,834
|
|
20241024,101800,54749889,712,718,718,712,3547
|
|
20241024,101700,52214060,719,712,719,712,4675
|
|
20241024,101600,48875589,710,710,710,710,1142
|
|
20241024,101500,48064769,709,709,709,709,19
|
|
20241024,101400,48051298,710,710,710,710,0
|
|
20241024,101300,48051298,710,710,710,710,1
|
|
20241024,101200,48050588,706,706,706,706,0
|
|
20241024,101100,48050588,706,709,709,706,2
|
|
20241024,101000,48049173,706,710,710,706,826
|
|
20241024,100900,47462787,710,710,710,710,6
|
|
20241024,100800,47458527,710,710,710,710,1000
|
|
20241024,100700,46748527,710,710,712,710,510
|
|
20241024,100600,46386147,711,712,712,711,2245
|
|
20241024,100500,44789141,715,714,715,714,2358
|
|
20241024,100400,43104171,714,714,714,714,1300
|
|
20241024,100300,42175971,713,703,713,703,14393
|
|
20241024,100200,31987681,702,702,702,702,616
|
|
20241024,100100,31555249,703,703,703,703,696
|
|
20241024,100000,31065961,704,704,704,704,0
|
|
20241024,095900,31065961,704,704,704,704,0
|
|
20241024,095800,31065961,704,702,704,702,1596
|
|
20241024,095700,29944565,702,702,702,702,0
|
|
20241024,095600,29944565,702,702,702,702,0
|
|
20241024,095500,29944565,702,702,702,702,0
|
|
20241024,095400,29944565,702,702,702,702,0
|
|
20241024,095300,29944565,702,702,702,702,0
|
|
20241024,095200,29944565,702,702,702,702,0
|
|
20241024,095100,29944565,702,702,702,702,1
|
|
20241024,095000,29943863,702,702,702,702,1
|
|
20241024,094900,29943161,701,701,701,701,0
|
|
20241024,094800,29943161,701,701,701,701,727
|
|
20241024,094700,29433534,701,700,701,700,12913
|
|
20241024,094600,20381838,700,700,700,700,101
|
|
20241024,094500,20311138,701,701,701,701,0
|
|
20241024,094400,20311138,701,701,701,701,0
|
|
20241024,094300,20311138,701,701,701,701,0
|
|
20241024,094200,20311138,701,701,701,701,2
|
|
20241024,094100,20309736,701,701,701,701,105
|
|
20241024,094000,20236131,701,699,701,699,1283
|
|
20241024,093900,19338806,698,698,698,698,0
|
|
20241024,093800,19338806,698,698,698,698,151
|
|
20241024,093700,19233408,697,697,697,697,0
|
|
20241024,093600,19233408,697,697,697,697,0
|
|
20241024,093500,19233408,697,700,700,697,3321
|
|
20241024,093400,16917549,700,700,700,700,10
|
|
20241024,093300,16910549,698,698,698,698,0
|
|
20241024,093200,16910549,698,698,698,698,0
|
|
20241024,093100,16910549,698,698,698,698,81
|
|
20241024,093000,16854011,701,701,701,701,1
|
|
20241024,092900,16853310,699,699,699,699,0
|
|
20241024,092800,16853310,699,699,699,699,50
|
|
20241024,092700,16818360,700,700,700,700,56
|
|
20241024,092600,16779160,702,702,702,702,0
|
|
20241024,092500,16779160,702,702,702,702,0
|
|
20241024,092400,16779160,702,702,702,702,0
|
|
20241024,092300,16779160,702,701,702,700,99
|
|
20241024,092200,16709803,703,703,703,703,0
|
|
20241024,092100,16709803,703,703,703,703,51
|
|
20241024,092000,16673950,703,703,703,703,0
|
|
20241024,091900,16673950,703,702,703,697,73
|
|
20241024,091800,16622980,702,702,702,702,206
|
|
20241024,091700,16478368,702,702,702,702,1
|
|
20241024,091600,16477666,701,702,702,698,6892
|
|
20241024,091500,11658086,708,708,708,708,0
|
|
20241024,091400,11658086,708,708,708,708,0
|
|
20241024,091300,11658086,708,702,708,702,1499
|
|
20241024,091200,10605782,702,702,702,702,41
|
|
20241024,091100,10577000,702,702,702,702,0
|
|
20241024,091000,10577000,702,702,702,702,0
|
|
20241024,090900,10577000,702,702,702,700,102
|
|
20241024,090800,10505596,702,703,703,702,832
|
|
20241024,090700,9921531,702,703,703,702,293
|
|
20241024,090600,9715654,710,710,710,710,0
|
|
20241024,090500,9715654,710,711,711,710,6
|
|
20241024,090400,9711390,711,711,711,711,7
|
|
20241024,090300,9706413,711,711,713,711,1500
|
|
20241024,090200,8638036,714,704,714,704,8171
|
|
20241024,090100,2884288,704,704,704,704,0
|
|
20241024,090000,2884288,704,704,704,704,4097
|