650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194700,100589656,539,539,539,539,1050
|
|
20241028,194600,100589656,539,539,539,539,0
|
|
20241028,194500,100589656,539,539,539,539,0
|
|
20241028,194400,100589656,539,539,539,539,0
|
|
20241028,194300,100589656,539,539,539,539,0
|
|
20241028,194200,100589656,539,539,539,539,0
|
|
20241028,194100,100589656,539,539,539,539,0
|
|
20241028,194000,100589656,539,539,539,539,0
|
|
20241028,193900,100589656,539,539,539,539,0
|
|
20241028,193800,100589656,539,539,539,539,0
|
|
20241028,193700,100589656,539,539,539,539,0
|
|
20241028,193600,100589656,539,539,539,539,0
|
|
20241028,193500,100589656,539,539,539,539,0
|
|
20241028,193400,100589656,539,539,539,539,0
|
|
20241028,193300,100589656,539,539,539,539,0
|
|
20241028,193200,100589656,539,539,539,539,0
|
|
20241028,193100,100589656,539,539,539,539,0
|
|
20241028,193000,100589656,539,539,539,539,0
|
|
20241028,192900,100589656,539,539,539,539,0
|
|
20241028,192800,100589656,539,539,539,539,0
|
|
20241028,192700,100589656,539,539,539,539,0
|
|
20241028,192600,100589656,539,539,539,539,0
|
|
20241028,192500,100589656,539,539,539,539,0
|
|
20241028,192400,100589656,539,539,539,539,0
|
|
20241028,192300,100589656,539,539,539,539,0
|
|
20241028,192200,100589656,539,539,539,539,0
|
|
20241028,192100,100589656,539,539,539,539,0
|
|
20241028,192000,100589656,539,539,539,539,0
|
|
20241028,191900,100589656,539,539,539,539,0
|
|
20241028,191800,100589656,539,539,539,539,0
|
|
20241028,191700,100589656,539,539,539,539,1050
|
|
20241028,191600,100589656,539,539,539,539,0
|
|
20241028,191500,100589656,539,539,539,539,0
|
|
20241028,191400,100589656,539,539,539,539,0
|
|
20241028,191300,100589656,539,539,539,539,0
|
|
20241028,191200,100589656,539,539,539,539,0
|
|
20241028,191100,100589656,539,539,539,539,0
|
|
20241028,191000,100589656,539,539,539,539,0
|
|
20241028,190900,100589656,539,539,539,539,0
|
|
20241028,190800,100589656,539,539,539,539,0
|
|
20241028,190700,100589656,539,539,539,539,0
|
|
20241028,190600,100589656,539,539,539,539,0
|
|
20241028,190500,100589656,539,539,539,539,0
|
|
20241028,190400,100589656,539,539,539,539,0
|
|
20241028,190300,100589656,539,539,539,539,0
|
|
20241028,190200,100589656,539,539,539,539,0
|
|
20241028,190100,100589656,539,539,539,539,0
|
|
20241028,190000,100589656,539,539,539,539,0
|
|
20241028,185900,100589656,539,539,539,539,0
|
|
20241028,185800,100589656,539,539,539,539,0
|
|
20241028,185700,100589656,539,539,539,539,0
|
|
20241028,185600,100589656,539,539,539,539,0
|
|
20241028,185500,100589656,539,539,539,539,0
|
|
20241028,185400,100589656,539,539,539,539,0
|
|
20241028,185300,100589656,539,539,539,539,0
|
|
20241028,185200,100589656,539,539,539,539,0
|
|
20241028,185100,100589656,539,539,539,539,0
|
|
20241028,185000,100589656,539,539,539,539,0
|
|
20241028,184900,100589656,539,539,539,539,0
|
|
20241028,184800,100589656,539,539,539,539,0
|
|
20241028,184700,100589656,539,539,539,539,1050
|
|
20241028,184600,100589656,539,539,539,539,0
|
|
20241028,184500,100589656,539,539,539,539,0
|
|
20241028,184400,100589656,539,539,539,539,0
|
|
20241028,184300,100589656,539,539,539,539,0
|
|
20241028,184200,100589656,539,539,539,539,0
|
|
20241028,184100,100589656,539,539,539,539,0
|
|
20241028,184000,100589656,539,539,539,539,0
|
|
20241028,183900,100589656,539,539,539,539,0
|
|
20241028,183800,100589656,539,539,539,539,0
|
|
20241028,183700,100589656,539,539,539,539,0
|
|
20241028,183600,100589656,539,539,539,539,0
|
|
20241028,183500,100589656,539,539,539,539,0
|
|
20241028,183400,100589656,539,539,539,539,0
|
|
20241028,183300,100589656,539,539,539,539,0
|
|
20241028,183200,100589656,539,539,539,539,0
|
|
20241028,183100,100589656,539,539,539,539,0
|
|
20241028,183000,100589656,539,539,539,539,0
|
|
20241028,182900,100589656,539,539,539,539,0
|
|
20241028,182800,100589656,539,539,539,539,0
|
|
20241028,182700,100589656,539,539,539,539,0
|
|
20241028,182600,100589656,539,539,539,539,0
|
|
20241028,182500,100589656,539,539,539,539,0
|
|
20241028,182400,100589656,539,539,539,539,0
|
|
20241028,182300,100589656,539,539,539,539,0
|
|
20241028,182200,100589656,539,539,539,539,0
|
|
20241028,182100,100589656,539,539,539,539,0
|
|
20241028,182000,100589656,539,539,539,539,0
|
|
20241028,181900,100589656,539,539,539,539,0
|
|
20241028,181800,100589656,539,539,539,539,0
|
|
20241028,181700,100589656,539,539,539,539,1050
|
|
20241028,181600,100589656,539,539,539,539,0
|
|
20241028,181500,100589656,539,539,539,539,0
|
|
20241028,181400,100589656,539,539,539,539,0
|
|
20241028,181300,100589656,539,539,539,539,0
|
|
20241028,181200,100589656,539,539,539,539,0
|
|
20241028,181100,100589656,539,539,539,539,0
|
|
20241028,181000,100589656,539,539,539,539,0
|
|
20241028,180900,100589656,539,539,539,539,0
|
|
20241028,180800,100589656,539,539,539,539,0
|
|
20241028,180700,100589656,539,539,539,539,0
|
|
20241028,180600,100589656,539,539,539,539,0
|
|
20241028,180500,100589656,539,539,539,539,0
|
|
20241028,180400,100589656,539,539,539,539,0
|
|
20241028,180300,100589656,539,539,539,539,0
|
|
20241028,180200,100589656,539,539,539,539,0
|
|
20241028,180100,100589656,539,539,539,539,0
|
|
20241028,180000,100589656,539,539,539,539,0
|
|
20241028,175900,100589656,539,539,539,539,0
|
|
20241028,175800,100589656,539,539,539,539,0
|
|
20241028,175700,100589656,539,539,539,539,0
|
|
20241028,175600,100589656,539,539,539,539,0
|
|
20241028,175500,100589656,539,539,539,539,0
|
|
20241028,175400,100589656,539,539,539,539,0
|
|
20241028,175300,100589656,539,539,539,539,0
|
|
20241028,175200,100589656,539,539,539,539,0
|
|
20241028,175100,100589656,539,539,539,539,0
|
|
20241028,175000,100589656,539,539,539,539,0
|
|
20241028,174900,100589656,539,539,539,539,0
|
|
20241028,174800,100589656,539,539,539,539,0
|
|
20241028,174700,100589656,539,539,539,539,1050
|
|
20241028,174600,100589656,539,539,539,539,0
|
|
20241028,174500,100589656,539,539,539,539,0
|
|
20241028,174400,100589656,539,539,539,539,0
|
|
20241028,174300,100589656,539,539,539,539,0
|
|
20241028,174200,100589656,539,539,539,539,0
|
|
20241028,174100,100589656,539,539,539,539,0
|
|
20241028,174000,100589656,539,539,539,539,0
|
|
20241028,173900,100589656,539,539,539,539,0
|
|
20241028,173800,100589656,539,539,539,539,0
|
|
20241028,173700,100589656,539,539,539,539,0
|
|
20241028,173600,100589656,539,539,539,539,0
|
|
20241028,173500,100589656,539,539,539,539,0
|
|
20241028,173400,100589656,539,539,539,539,0
|
|
20241028,173300,100589656,539,539,539,539,0
|
|
20241028,173200,100589656,539,539,539,539,0
|
|
20241028,173100,100589656,539,539,539,539,0
|
|
20241028,173000,100589656,539,539,539,539,0
|
|
20241028,172900,100589656,539,539,539,539,0
|
|
20241028,172800,100589656,539,539,539,539,0
|
|
20241028,172700,100589656,539,539,539,539,0
|
|
20241028,172600,100589656,539,539,539,539,0
|
|
20241028,172500,100589656,539,539,539,539,0
|
|
20241028,172400,100589656,539,539,539,539,0
|
|
20241028,172300,100589656,539,539,539,539,0
|
|
20241028,172200,100589656,539,539,539,539,0
|
|
20241028,172100,100589656,539,539,539,539,0
|
|
20241028,172000,100589656,539,539,539,539,0
|
|
20241028,171900,100589656,539,539,539,539,0
|
|
20241028,171800,100589656,539,539,539,539,0
|
|
20241028,171700,100589656,539,539,539,539,1050
|
|
20241028,171600,100589656,539,539,539,539,0
|
|
20241028,171500,100589656,539,539,539,539,0
|
|
20241028,171400,100589656,539,539,539,539,0
|
|
20241028,171300,100589656,539,539,539,539,0
|
|
20241028,171200,100589656,539,539,539,539,0
|
|
20241028,171100,100589656,539,539,539,539,0
|
|
20241028,171000,100589656,539,539,539,539,0
|
|
20241028,170900,100589656,539,539,539,539,0
|
|
20241028,170800,100589656,539,539,539,539,0
|
|
20241028,170700,100589656,539,539,539,539,0
|
|
20241028,170600,100589656,539,539,539,539,0
|
|
20241028,170500,100589656,539,539,539,539,0
|
|
20241028,170400,100589656,539,539,539,539,0
|
|
20241028,170300,100589656,539,539,539,539,0
|
|
20241028,170200,100589656,539,539,539,539,0
|
|
20241028,170100,100589656,539,539,539,539,0
|
|
20241028,170000,100589656,539,539,539,539,0
|
|
20241028,165900,100589656,539,539,539,539,0
|
|
20241028,165800,100589656,539,539,539,539,0
|
|
20241028,165700,100589656,539,539,539,539,0
|
|
20241028,165600,100589656,539,539,539,539,0
|
|
20241028,165500,100589656,539,539,539,539,0
|
|
20241028,165400,100589656,539,539,539,539,0
|
|
20241028,165300,100589656,539,539,539,539,0
|
|
20241028,165200,100589656,539,539,539,539,0
|
|
20241028,165100,100589656,539,539,539,539,0
|
|
20241028,165000,100589656,539,539,539,539,0
|
|
20241028,164900,100589656,539,539,539,539,0
|
|
20241028,164800,100589656,539,539,539,539,0
|
|
20241028,164700,100589656,539,539,539,539,1050
|
|
20241028,164600,100589656,539,539,539,539,0
|
|
20241028,164500,100589656,539,539,539,539,0
|
|
20241028,164400,100589656,539,539,539,539,0
|
|
20241028,164300,100589656,539,539,539,539,0
|
|
20241028,164200,100589656,539,539,539,539,0
|
|
20241028,164100,100589656,539,539,539,539,0
|
|
20241028,164000,100589656,539,539,539,539,0
|
|
20241028,163900,100589656,539,539,539,539,0
|
|
20241028,163800,100589656,539,539,539,539,0
|
|
20241028,163700,100589656,539,539,539,539,0
|
|
20241028,163600,100589656,539,539,539,539,0
|
|
20241028,163500,100589656,539,539,539,539,0
|
|
20241028,163400,100589656,539,539,539,539,0
|
|
20241028,163300,100589656,539,539,539,539,0
|
|
20241028,163200,100589656,539,539,539,539,0
|
|
20241028,163100,100589656,539,539,539,539,0
|
|
20241028,163000,100589656,539,539,539,539,0
|
|
20241028,162900,100589656,539,539,539,539,0
|
|
20241028,162800,100589656,539,539,539,539,0
|
|
20241028,162700,100589656,539,539,539,539,0
|
|
20241028,162600,100589656,539,539,539,539,0
|
|
20241028,162500,100589656,539,539,539,539,0
|
|
20241028,162400,100589656,539,539,539,539,0
|
|
20241028,162300,100589656,539,539,539,539,0
|
|
20241028,162200,100589656,539,539,539,539,0
|
|
20241028,162100,100589656,539,539,539,539,0
|
|
20241028,162000,100589656,539,539,539,539,0
|
|
20241028,161900,100589656,539,539,539,539,0
|
|
20241028,161800,100589656,539,539,539,539,0
|
|
20241028,161700,100589656,539,539,539,539,1050
|
|
20241028,161600,100589656,539,539,539,539,0
|
|
20241028,161500,100589656,539,539,539,539,0
|
|
20241028,161400,100589656,539,539,539,539,0
|
|
20241028,161300,100589656,539,539,539,539,0
|
|
20241028,161200,100589656,539,539,539,539,0
|
|
20241028,161100,100589656,539,539,539,539,0
|
|
20241028,161000,100589656,539,539,539,539,0
|
|
20241028,160900,100589656,539,539,539,539,0
|
|
20241028,160800,100589656,539,539,539,539,0
|
|
20241028,160700,100589656,539,539,539,539,0
|
|
20241028,160600,100589656,539,539,539,539,0
|
|
20241028,160500,100589656,539,539,539,539,0
|
|
20241028,160400,100589656,539,539,539,539,0
|
|
20241028,160300,100589656,539,539,539,539,0
|
|
20241028,160200,100589656,539,539,539,539,0
|
|
20241028,160100,100589656,539,539,539,539,0
|
|
20241028,160000,100589656,539,539,539,539,0
|
|
20241028,155900,100589656,539,539,539,539,0
|
|
20241028,155800,100589656,539,539,539,539,0
|
|
20241028,155700,100589656,539,539,539,539,0
|
|
20241028,155600,100589656,539,539,539,539,0
|
|
20241028,155500,100589656,539,539,539,539,0
|
|
20241028,155400,100589656,539,539,539,539,0
|
|
20241028,155300,100589656,539,539,539,539,0
|
|
20241028,155200,100589656,539,539,539,539,0
|
|
20241028,155100,100589656,539,539,539,539,0
|
|
20241028,155000,100589656,539,539,539,539,0
|
|
20241028,154900,100589656,539,539,539,539,0
|
|
20241028,154800,100589656,539,539,539,539,0
|
|
20241028,154700,100589656,539,539,539,539,1050
|
|
20241028,154600,100589656,539,539,539,539,0
|
|
20241028,154500,100589656,539,539,539,539,0
|
|
20241028,154400,100589656,539,539,539,539,0
|
|
20241028,154300,100589656,539,539,539,539,0
|
|
20241028,154200,100589656,539,539,539,539,0
|
|
20241028,154100,100589656,539,539,539,539,0
|
|
20241028,154000,100589656,539,539,539,539,0
|
|
20241028,153900,100589656,539,539,539,539,0
|
|
20241028,153800,100589656,539,539,539,539,0
|
|
20241028,153700,100589656,539,539,539,539,0
|
|
20241028,153600,100589656,539,539,539,539,0
|
|
20241028,153500,100589656,539,539,539,539,0
|
|
20241028,153400,100589656,539,539,539,539,0
|
|
20241028,153300,100589656,539,539,539,539,0
|
|
20241028,153200,100589656,539,539,539,539,0
|
|
20241028,153100,100589656,539,539,539,539,0
|
|
20241028,153000,100589656,539,539,539,539,1050
|
|
20241028,152900,100023706,540,540,540,540,0
|
|
20241028,152800,100023706,540,540,540,540,0
|
|
20241028,152700,100023706,540,540,540,540,0
|
|
20241028,152600,100023706,540,540,540,540,0
|
|
20241028,152500,100023706,540,540,540,540,0
|
|
20241028,152400,100023706,540,540,540,540,0
|
|
20241028,152300,100023706,540,540,540,540,0
|
|
20241028,152200,100023706,540,540,540,540,0
|
|
20241028,152100,100023706,540,540,540,540,0
|
|
20241028,152000,100023706,540,540,540,540,0
|
|
20241028,151900,100023706,540,540,540,540,0
|
|
20241028,151800,100023706,540,540,540,540,200
|
|
20241028,151700,99915706,540,540,540,540,1711
|
|
20241028,151600,98991766,541,541,541,541,0
|
|
20241028,151500,98991766,541,541,541,541,0
|
|
20241028,151400,98991766,541,541,541,541,0
|
|
20241028,151300,98991766,541,541,541,541,0
|
|
20241028,151200,98991766,541,541,541,541,104
|
|
20241028,151100,98935502,541,540,541,540,220
|
|
20241028,151000,98816492,540,540,540,540,0
|
|
20241028,150900,98816492,540,540,540,540,0
|
|
20241028,150800,98816492,540,540,540,540,0
|
|
20241028,150700,98816492,540,540,540,540,0
|
|
20241028,150600,98816492,540,540,540,540,0
|
|
20241028,150500,98816492,540,540,540,540,3052
|
|
20241028,150400,97168412,540,540,540,540,1
|
|
20241028,150300,97167872,539,539,539,539,5
|
|
20241028,150200,97165177,539,540,540,539,944
|
|
20241028,150100,96655431,540,540,540,540,0
|
|
20241028,150000,96655431,540,540,540,540,3
|
|
20241028,145900,96653811,540,540,540,540,1000
|
|
20241028,145800,96113811,540,540,540,540,0
|
|
20241028,145700,96113811,540,540,540,540,0
|
|
20241028,145600,96113811,540,540,540,540,0
|
|
20241028,145500,96113811,540,540,540,540,0
|
|
20241028,145400,96113811,540,540,540,540,65
|
|
20241028,145300,96078711,539,539,539,539,0
|
|
20241028,145200,96078711,539,539,539,539,0
|
|
20241028,145100,96078711,539,539,539,539,0
|
|
20241028,145000,96078711,539,539,539,539,0
|
|
20241028,144900,96078711,539,539,539,539,0
|
|
20241028,144800,96078711,539,539,539,539,0
|
|
20241028,144700,96078711,539,538,539,538,9421
|
|
20241028,144600,91001452,538,538,538,538,0
|
|
20241028,144500,91001452,538,538,538,538,0
|
|
20241028,144400,91001452,538,538,538,538,0
|
|
20241028,144300,91001452,538,538,538,538,0
|
|
20241028,144200,91001452,538,538,538,538,0
|
|
20241028,144100,91001452,538,538,538,538,0
|
|
20241028,144000,91001452,538,538,538,538,369
|
|
20241028,143900,90802930,538,538,538,538,0
|
|
20241028,143800,90802930,538,538,538,538,0
|
|
20241028,143700,90802930,538,538,538,538,0
|
|
20241028,143600,90802930,538,538,538,538,0
|
|
20241028,143500,90802930,538,538,538,538,0
|
|
20241028,143400,90802930,538,538,538,538,0
|
|
20241028,143300,90802930,538,538,538,538,0
|
|
20241028,143200,90802930,538,538,538,538,0
|
|
20241028,143100,90802930,538,538,538,538,0
|
|
20241028,143000,90802930,538,538,538,538,0
|
|
20241028,142900,90802930,538,538,538,538,0
|
|
20241028,142800,90802930,538,538,538,538,0
|
|
20241028,142700,90802930,538,538,538,538,558
|
|
20241028,142600,90502726,535,535,535,535,0
|
|
20241028,142500,90502726,535,535,535,535,0
|
|
20241028,142400,90502726,535,535,535,535,370
|
|
20241028,142300,90304776,535,536,536,535,1000
|
|
20241028,142200,89769648,538,537,538,536,2001
|
|
20241028,142100,88696610,536,536,536,536,0
|
|
20241028,142000,88696610,536,536,536,536,0
|
|
20241028,141900,88696610,536,536,536,536,0
|
|
20241028,141800,88696610,536,536,536,536,0
|
|
20241028,141700,88696610,536,536,536,536,0
|
|
20241028,141600,88696610,536,536,536,536,0
|
|
20241028,141500,88696610,536,536,536,536,0
|
|
20241028,141400,88696610,536,536,536,536,0
|
|
20241028,141300,88696610,536,536,536,536,0
|
|
20241028,141200,88696610,536,536,536,536,0
|
|
20241028,141100,88696610,536,536,536,536,0
|
|
20241028,141000,88696610,536,536,536,536,0
|
|
20241028,140900,88696610,536,536,536,536,0
|
|
20241028,140800,88696610,536,536,536,536,1
|
|
20241028,140700,88696074,538,538,538,538,1
|
|
20241028,140600,88695536,538,538,538,538,0
|
|
20241028,140500,88695536,538,538,538,538,0
|
|
20241028,140400,88695536,538,538,538,538,0
|
|
20241028,140300,88695536,538,538,538,538,0
|
|
20241028,140200,88695536,538,538,538,538,29
|
|
20241028,140100,88679934,538,538,538,538,0
|
|
20241028,140000,88679934,538,538,538,538,0
|
|
20241028,135900,88679934,538,538,538,538,0
|
|
20241028,135800,88679934,538,538,538,538,0
|
|
20241028,135700,88679934,538,538,538,538,0
|
|
20241028,135600,88679934,538,538,538,538,0
|
|
20241028,135500,88679934,538,538,538,538,100
|
|
20241028,135400,88626134,538,538,538,538,0
|
|
20241028,135300,88626134,538,538,538,538,0
|
|
20241028,135200,88626134,538,538,538,538,0
|
|
20241028,135100,88626134,538,538,538,538,0
|
|
20241028,135000,88626134,538,538,538,538,0
|
|
20241028,134900,88626134,538,538,538,538,0
|
|
20241028,134800,88626134,538,538,538,538,0
|
|
20241028,134700,88626134,538,538,538,538,0
|
|
20241028,134600,88626134,538,538,538,538,10
|
|
20241028,134500,88620754,538,538,538,538,0
|
|
20241028,134400,88620754,538,538,538,538,0
|
|
20241028,134300,88620754,538,538,538,538,0
|
|
20241028,134200,88620754,538,538,538,538,0
|
|
20241028,134100,88620754,538,538,538,538,0
|
|
20241028,134000,88620754,538,538,538,538,3
|
|
20241028,133900,88619140,535,535,535,535,0
|
|
20241028,133800,88619140,535,535,535,535,0
|
|
20241028,133700,88619140,535,535,535,535,0
|
|
20241028,133600,88619140,535,535,535,535,0
|
|
20241028,133500,88619140,535,535,535,535,0
|
|
20241028,133400,88619140,535,535,535,535,0
|
|
20241028,133300,88619140,535,535,535,535,0
|
|
20241028,133200,88619140,535,535,535,535,0
|
|
20241028,133100,88619140,535,535,535,535,0
|
|
20241028,133000,88619140,535,535,535,535,3943
|
|
20241028,132900,86509635,535,536,538,535,16482
|
|
20241028,132800,77681184,537,537,537,537,4236
|
|
20241028,132700,75406452,538,539,539,538,300
|
|
20241028,132600,75244952,539,539,539,539,0
|
|
20241028,132500,75244952,539,539,539,539,0
|
|
20241028,132400,75244952,539,539,539,539,0
|
|
20241028,132300,75244952,539,539,539,539,0
|
|
20241028,132200,75244952,539,538,539,538,6840
|
|
20241028,132100,71564339,539,539,539,539,0
|
|
20241028,132000,71564339,539,539,539,539,0
|
|
20241028,131900,71564339,539,539,539,539,0
|
|
20241028,131800,71564339,539,539,539,539,890
|
|
20241028,131700,71084629,540,540,540,540,0
|
|
20241028,131600,71084629,540,540,540,540,2
|
|
20241028,131500,71083549,540,540,540,540,0
|
|
20241028,131400,71083549,540,540,540,540,0
|
|
20241028,131300,71083549,540,540,540,540,0
|
|
20241028,131200,71083549,540,540,540,540,3
|
|
20241028,131100,71081929,540,540,540,540,0
|
|
20241028,131000,71081929,540,539,540,539,31
|
|
20241028,130900,71065214,540,540,540,540,0
|
|
20241028,130800,71065214,540,540,540,540,0
|
|
20241028,130700,71065214,540,540,540,540,3
|
|
20241028,130600,71063594,539,539,539,539,4
|
|
20241028,130500,71061438,539,539,539,539,0
|
|
20241028,130400,71061438,539,539,539,539,0
|
|
20241028,130300,71061438,539,539,539,539,0
|
|
20241028,130200,71061438,539,539,539,539,31
|
|
20241028,130100,71044729,539,539,539,539,0
|
|
20241028,130000,71044729,539,538,539,538,56
|
|
20241028,125900,71014595,539,539,539,539,1
|
|
20241028,125800,71014056,539,539,539,539,0
|
|
20241028,125700,71014056,539,539,539,539,472
|
|
20241028,125600,70759648,539,539,539,539,11
|
|
20241028,125500,70753719,539,539,539,539,2
|
|
20241028,125400,70752641,539,539,539,539,40
|
|
20241028,125300,70731081,540,540,540,540,0
|
|
20241028,125200,70731081,540,538,540,538,6
|
|
20241028,125100,70727851,540,539,540,539,216
|
|
20241028,125000,70611388,540,540,540,540,0
|
|
20241028,124900,70611388,540,540,540,540,0
|
|
20241028,124800,70611388,540,540,540,540,0
|
|
20241028,124700,70611388,540,540,540,540,10
|
|
20241028,124600,70605988,540,540,540,540,0
|
|
20241028,124500,70605988,540,540,540,540,0
|
|
20241028,124400,70605988,540,540,540,540,20
|
|
20241028,124300,70595188,540,540,540,540,0
|
|
20241028,124200,70595188,540,540,540,540,0
|
|
20241028,124100,70595188,540,540,540,540,60
|
|
20241028,124000,70562788,537,537,537,537,0
|
|
20241028,123900,70562788,537,537,537,537,0
|
|
20241028,123800,70562788,537,537,537,537,0
|
|
20241028,123700,70562788,537,537,537,537,0
|
|
20241028,123600,70562788,537,538,538,537,5000
|
|
20241028,123500,67877120,538,539,539,538,2000
|
|
20241028,123400,66800920,540,540,540,540,300
|
|
20241028,123300,66638920,538,538,538,538,0
|
|
20241028,123200,66638920,538,538,538,538,532
|
|
20241028,123100,66352704,538,538,538,538,0
|
|
20241028,123000,66352704,538,538,538,538,0
|
|
20241028,122900,66352704,538,538,538,538,50
|
|
20241028,122800,66325804,538,538,538,538,40
|
|
20241028,122700,66304284,538,538,538,538,2
|
|
20241028,122600,66303208,538,538,538,538,0
|
|
20241028,122500,66303208,538,538,538,538,0
|
|
20241028,122400,66303208,538,538,538,538,0
|
|
20241028,122300,66303208,538,538,538,538,0
|
|
20241028,122200,66303208,538,538,538,538,0
|
|
20241028,122100,66303208,538,538,538,538,20
|
|
20241028,122000,66292448,538,538,538,538,200
|
|
20241028,121900,66184848,536,537,537,536,509
|
|
20241028,121800,65911978,537,537,537,537,0
|
|
20241028,121700,65911978,537,537,537,537,985
|
|
20241028,121600,65383033,537,537,537,537,185
|
|
20241028,121500,65283688,537,537,537,537,0
|
|
20241028,121400,65283688,537,537,537,537,101
|
|
20241028,121300,65229451,540,540,540,540,15
|
|
20241028,121200,65221351,540,540,540,540,100
|
|
20241028,121100,65167351,540,538,540,538,38
|
|
20241028,121000,65146905,538,538,538,538,137
|
|
20241028,120900,65073199,539,539,539,539,3213
|
|
20241028,120800,63341392,540,540,540,540,0
|
|
20241028,120700,63341392,540,540,540,540,61
|
|
20241028,120600,63308452,541,540,541,540,4911
|
|
20241028,120500,60656501,540,540,540,540,50
|
|
20241028,120400,60629501,541,541,541,541,123
|
|
20241028,120300,60562958,541,541,541,541,0
|
|
20241028,120200,60562958,541,541,541,541,30
|
|
20241028,120100,60546728,542,542,542,542,0
|
|
20241028,120000,60546728,542,542,542,542,10
|
|
20241028,115900,60541308,542,542,542,542,0
|
|
20241028,115800,60541308,542,542,542,542,137
|
|
20241028,115700,60467054,542,542,542,542,1
|
|
20241028,115600,60466512,541,541,541,541,0
|
|
20241028,115500,60466512,541,541,541,541,0
|
|
20241028,115400,60466512,541,541,541,541,400
|
|
20241028,115300,60250112,542,542,542,542,0
|
|
20241028,115200,60250112,542,542,542,542,0
|
|
20241028,115100,60250112,542,542,542,542,0
|
|
20241028,115000,60250112,542,542,542,542,3
|
|
20241028,114900,60248486,542,542,542,542,6
|
|
20241028,114800,60245234,541,541,541,541,0
|
|
20241028,114700,60245234,541,541,541,541,0
|
|
20241028,114600,60245234,541,541,541,541,1
|
|
20241028,114500,60244693,542,542,542,542,30
|
|
20241028,114400,60228433,542,542,542,542,141
|
|
20241028,114300,60152011,541,541,541,541,2
|
|
20241028,114200,60150929,542,542,542,542,0
|
|
20241028,114100,60150929,542,542,542,542,0
|
|
20241028,114000,60150929,542,542,542,542,4
|
|
20241028,113900,60148761,542,542,542,542,0
|
|
20241028,113800,60148761,542,542,542,542,0
|
|
20241028,113700,60148761,542,542,542,542,0
|
|
20241028,113600,60148761,542,542,542,542,0
|
|
20241028,113500,60148761,542,542,542,542,0
|
|
20241028,113400,60148761,542,542,542,542,121
|
|
20241028,113300,60083179,541,541,541,541,185
|
|
20241028,113200,59983094,541,541,541,541,0
|
|
20241028,113100,59983094,541,541,541,541,0
|
|
20241028,113000,59983094,541,542,542,541,919
|
|
20241028,112900,59484998,542,542,542,542,4
|
|
20241028,112800,59482830,541,541,541,541,0
|
|
20241028,112700,59482830,541,541,541,541,2300
|
|
20241028,112600,58238530,543,543,543,543,0
|
|
20241028,112500,58238530,543,543,543,543,0
|
|
20241028,112400,58238530,543,543,543,543,0
|
|
20241028,112300,58238530,543,543,543,543,1
|
|
20241028,112200,58237987,543,541,543,541,5790
|
|
20241028,112100,55102462,541,541,541,541,10
|
|
20241028,112000,55097052,541,541,541,541,210
|
|
20241028,111900,54983442,541,541,541,541,0
|
|
20241028,111800,54983442,541,541,541,541,0
|
|
20241028,111700,54983442,541,540,541,540,3593
|
|
20241028,111600,53043001,542,541,542,540,2707
|
|
20241028,111500,51580639,541,541,541,541,100
|
|
20241028,111400,51526539,540,540,540,540,0
|
|
20241028,111300,51526539,540,540,540,540,0
|
|
20241028,111200,51526539,540,540,540,540,0
|
|
20241028,111100,51526539,540,540,540,540,1000
|
|
20241028,111000,50986539,540,539,540,539,435
|
|
20241028,110900,50752032,539,539,539,539,0
|
|
20241028,110800,50752032,539,539,539,539,2
|
|
20241028,110700,50750954,539,538,539,538,59
|
|
20241028,110600,50719206,538,538,538,538,64
|
|
20241028,110500,50684774,538,538,538,538,111
|
|
20241028,110400,50625056,538,538,538,538,2
|
|
20241028,110300,50623980,538,538,538,538,0
|
|
20241028,110200,50623980,538,538,538,538,19
|
|
20241028,110100,50613758,537,537,537,537,0
|
|
20241028,110000,50613758,537,537,537,537,1
|
|
20241028,105900,50613221,537,537,537,537,0
|
|
20241028,105800,50613221,537,537,537,537,0
|
|
20241028,105700,50613221,537,537,537,537,0
|
|
20241028,105600,50613221,537,537,537,537,0
|
|
20241028,105500,50613221,537,537,537,537,0
|
|
20241028,105400,50613221,537,537,537,537,0
|
|
20241028,105300,50613221,537,538,538,537,2
|
|
20241028,105200,50612146,538,538,538,538,0
|
|
20241028,105100,50612146,538,538,538,538,0
|
|
20241028,105000,50612146,538,538,538,538,0
|
|
20241028,104900,50612146,538,538,538,538,0
|
|
20241028,104800,50612146,538,538,538,538,0
|
|
20241028,104700,50612146,538,538,538,538,2
|
|
20241028,104600,50611070,538,538,538,538,0
|
|
20241028,104500,50611070,538,538,538,538,0
|
|
20241028,104400,50611070,538,538,538,538,0
|
|
20241028,104300,50611070,538,538,538,538,3
|
|
20241028,104200,50609456,538,538,538,538,1
|
|
20241028,104100,50608918,537,537,537,537,0
|
|
20241028,104000,50608918,537,537,537,537,0
|
|
20241028,103900,50608918,537,537,537,537,1
|
|
20241028,103800,50608381,536,536,536,536,20
|
|
20241028,103700,50597661,535,535,535,535,0
|
|
20241028,103600,50597661,535,535,535,535,0
|
|
20241028,103500,50597661,535,535,535,535,0
|
|
20241028,103400,50597661,535,535,535,535,0
|
|
20241028,103300,50597661,535,535,535,535,0
|
|
20241028,103200,50597661,535,535,535,535,0
|
|
20241028,103100,50597661,535,539,539,535,5000
|
|
20241028,103000,47915525,539,539,539,539,0
|
|
20241028,102900,47915525,539,539,539,539,0
|
|
20241028,102800,47915525,539,539,539,539,0
|
|
20241028,102700,47915525,539,539,539,539,50
|
|
20241028,102600,47888575,538,538,538,538,1
|
|
20241028,102500,47888037,538,538,538,538,0
|
|
20241028,102400,47888037,538,538,538,538,0
|
|
20241028,102300,47888037,538,538,538,538,0
|
|
20241028,102200,47888037,538,538,538,538,50
|
|
20241028,102100,47861137,537,537,537,537,0
|
|
20241028,102000,47861137,537,537,537,537,0
|
|
20241028,101900,47861137,537,537,537,537,0
|
|
20241028,101800,47861137,537,541,541,537,3131
|
|
20241028,101700,46172156,543,543,543,543,0
|
|
20241028,101600,46172156,543,543,543,543,119
|
|
20241028,101500,46107539,543,543,543,543,3
|
|
20241028,101400,46105910,543,543,543,543,0
|
|
20241028,101300,46105910,543,543,543,543,0
|
|
20241028,101200,46105910,543,542,543,542,279
|
|
20241028,101100,45954417,541,541,541,541,104
|
|
20241028,101000,45898153,542,542,542,542,104
|
|
20241028,100900,45841785,542,542,542,542,52
|
|
20241028,100800,45813601,542,541,542,541,102
|
|
20241028,100700,45758407,541,541,541,541,3031
|
|
20241028,100600,44118636,540,540,540,540,5825
|
|
20241028,100500,40973136,540,540,540,540,44
|
|
20241028,100400,40949376,540,540,540,540,0
|
|
20241028,100300,40949376,540,540,540,540,182
|
|
20241028,100200,40851096,540,540,540,540,10
|
|
20241028,100100,40845696,540,540,540,540,0
|
|
20241028,100000,40845696,540,540,540,540,0
|
|
20241028,095900,40845696,540,540,540,540,0
|
|
20241028,095800,40845696,540,540,540,540,0
|
|
20241028,095700,40845696,540,540,540,540,0
|
|
20241028,095600,40845696,540,540,540,540,0
|
|
20241028,095500,40845696,540,540,540,540,28
|
|
20241028,095400,40830576,540,537,540,537,230
|
|
20241028,095300,40707063,537,537,537,537,34
|
|
20241028,095200,40688805,537,537,537,537,0
|
|
20241028,095100,40688805,537,537,537,537,0
|
|
20241028,095000,40688805,537,537,537,537,0
|
|
20241028,094900,40688805,537,540,540,537,266
|
|
20241028,094800,40545960,540,540,540,540,10
|
|
20241028,094700,40540560,540,540,540,540,573
|
|
20241028,094600,40231140,540,540,540,540,37
|
|
20241028,094500,40211160,540,540,540,540,7
|
|
20241028,094400,40207380,540,540,540,540,28
|
|
20241028,094300,40192260,540,538,540,538,2975
|
|
20241028,094200,38591690,538,538,538,538,4058
|
|
20241028,094100,36408486,538,538,538,538,62
|
|
20241028,094000,36375130,538,538,538,538,0
|
|
20241028,093900,36375130,538,538,538,538,418
|
|
20241028,093800,36150246,538,538,538,538,0
|
|
20241028,093700,36150246,538,537,538,537,1175
|
|
20241028,093600,35519270,538,538,538,538,0
|
|
20241028,093500,35519270,538,538,538,538,0
|
|
20241028,093400,35519270,538,538,538,538,9
|
|
20241028,093300,35514428,537,537,537,537,0
|
|
20241028,093200,35514428,537,538,538,536,2828
|
|
20241028,093100,33993941,538,538,538,538,99
|
|
20241028,093000,33940679,538,537,538,537,1384
|
|
20241028,092900,33196115,537,537,537,537,2
|
|
20241028,092800,33195041,538,538,538,538,270
|
|
20241028,092700,33049781,538,538,538,538,69
|
|
20241028,092600,33012659,538,538,538,538,0
|
|
20241028,092500,33012659,538,537,538,537,5000
|
|
20241028,092400,30323206,537,536,537,536,2
|
|
20241028,092300,30322133,537,537,537,537,0
|
|
20241028,092200,30322133,537,537,537,537,1899
|
|
20241028,092100,29302370,535,535,535,535,8
|
|
20241028,092000,29298090,535,536,536,535,6434
|
|
20241028,091900,25850198,538,538,538,538,0
|
|
20241028,091800,25850198,538,538,538,538,88
|
|
20241028,091700,25802854,538,537,538,537,169
|
|
20241028,091600,25711939,536,536,536,536,116
|
|
20241028,091500,25649763,535,535,535,535,72
|
|
20241028,091400,25611243,535,535,535,535,0
|
|
20241028,091300,25611243,535,533,535,533,4018
|
|
20241028,091200,23461629,532,532,532,532,16174
|
|
20241028,091100,14857061,532,532,532,532,3
|
|
20241028,091000,14855465,530,530,530,530,0
|
|
20241028,090900,14855465,530,530,530,529,84
|
|
20241028,090800,14810946,530,530,530,530,141
|
|
20241028,090700,14736216,530,530,530,530,30
|
|
20241028,090600,14720316,530,530,530,530,7891
|
|
20241028,090500,10538086,530,529,530,529,106
|
|
20241028,090400,10482009,529,530,530,529,7500
|
|
20241028,090300,6513209,529,529,529,529,5050
|
|
20241028,090200,3841759,528,529,529,528,3112
|
|
20241028,090100,2198522,529,529,529,529,0
|
|
20241028,090000,2198522,529,530,530,529,4151
|