618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191500,76058148,661,661,661,661,1529
|
|
20241024,191400,76058148,661,661,661,661,0
|
|
20241024,191300,76058148,661,661,661,661,0
|
|
20241024,191200,76058148,661,661,661,661,0
|
|
20241024,191100,76058148,661,661,661,661,0
|
|
20241024,191000,76058148,661,661,661,661,0
|
|
20241024,190900,76058148,661,661,661,661,0
|
|
20241024,190800,76058148,661,661,661,661,0
|
|
20241024,190700,76058148,661,661,661,661,0
|
|
20241024,190600,76058148,661,661,661,661,0
|
|
20241024,190500,76058148,661,661,661,661,0
|
|
20241024,190400,76058148,661,661,661,661,0
|
|
20241024,190300,76058148,661,661,661,661,0
|
|
20241024,190200,76058148,661,661,661,661,0
|
|
20241024,190100,76058148,661,661,661,661,0
|
|
20241024,190000,76058148,661,661,661,661,0
|
|
20241024,185900,76058148,661,661,661,661,0
|
|
20241024,185800,76058148,661,661,661,661,0
|
|
20241024,185700,76058148,661,661,661,661,0
|
|
20241024,185600,76058148,661,661,661,661,0
|
|
20241024,185500,76058148,661,661,661,661,0
|
|
20241024,185400,76058148,661,661,661,661,0
|
|
20241024,185300,76058148,661,661,661,661,0
|
|
20241024,185200,76058148,661,661,661,661,0
|
|
20241024,185100,76058148,661,661,661,661,0
|
|
20241024,185000,76058148,661,661,661,661,0
|
|
20241024,184900,76058148,661,661,661,661,0
|
|
20241024,184800,76058148,661,661,661,661,0
|
|
20241024,184700,76058148,661,661,661,661,0
|
|
20241024,184600,76058148,661,661,661,661,0
|
|
20241024,184500,76058148,661,661,661,661,1529
|
|
20241024,184400,76058148,661,661,661,661,0
|
|
20241024,184300,76058148,661,661,661,661,0
|
|
20241024,184200,76058148,661,661,661,661,0
|
|
20241024,184100,76058148,661,661,661,661,0
|
|
20241024,184000,76058148,661,661,661,661,0
|
|
20241024,183900,76058148,661,661,661,661,0
|
|
20241024,183800,76058148,661,661,661,661,0
|
|
20241024,183700,76058148,661,661,661,661,0
|
|
20241024,183600,76058148,661,661,661,661,0
|
|
20241024,183500,76058148,661,661,661,661,0
|
|
20241024,183400,76058148,661,661,661,661,0
|
|
20241024,183300,76058148,661,661,661,661,0
|
|
20241024,183200,76058148,661,661,661,661,0
|
|
20241024,183100,76058148,661,661,661,661,0
|
|
20241024,183000,76058148,661,661,661,661,0
|
|
20241024,182900,76058148,661,661,661,661,0
|
|
20241024,182800,76058148,661,661,661,661,0
|
|
20241024,182700,76058148,661,661,661,661,0
|
|
20241024,182600,76058148,661,661,661,661,0
|
|
20241024,182500,76058148,661,661,661,661,0
|
|
20241024,182400,76058148,661,661,661,661,0
|
|
20241024,182300,76058148,661,661,661,661,0
|
|
20241024,182200,76058148,661,661,661,661,0
|
|
20241024,182100,76058148,661,661,661,661,0
|
|
20241024,182000,76058148,661,661,661,661,0
|
|
20241024,181900,76058148,661,661,661,661,0
|
|
20241024,181800,76058148,661,661,661,661,0
|
|
20241024,181700,76058148,661,661,661,661,0
|
|
20241024,181600,76058148,661,661,661,661,0
|
|
20241024,181500,76058148,661,661,661,661,1529
|
|
20241024,181400,76058148,661,661,661,661,0
|
|
20241024,181300,76058148,661,661,661,661,0
|
|
20241024,181200,76058148,661,661,661,661,0
|
|
20241024,181100,76058148,661,661,661,661,0
|
|
20241024,181000,76058148,661,661,661,661,0
|
|
20241024,180900,76058148,661,661,661,661,0
|
|
20241024,180800,76058148,661,661,661,661,0
|
|
20241024,180700,76058148,661,661,661,661,0
|
|
20241024,180600,76058148,661,661,661,661,0
|
|
20241024,180500,76058148,661,661,661,661,0
|
|
20241024,180400,76058148,661,661,661,661,0
|
|
20241024,180300,76058148,661,661,661,661,0
|
|
20241024,180200,76058148,661,661,661,661,0
|
|
20241024,180100,76058148,661,661,661,661,0
|
|
20241024,180000,76058148,661,661,661,661,0
|
|
20241024,175900,76058148,661,661,661,661,0
|
|
20241024,175800,76058148,661,661,661,661,0
|
|
20241024,175700,76058148,661,661,661,661,0
|
|
20241024,175600,76058148,661,661,661,661,0
|
|
20241024,175500,76058148,661,661,661,661,0
|
|
20241024,175400,76058148,661,661,661,661,0
|
|
20241024,175300,76058148,661,661,661,661,0
|
|
20241024,175200,76058148,661,661,661,661,0
|
|
20241024,175100,76058148,661,661,661,661,0
|
|
20241024,175000,76058148,661,661,661,661,0
|
|
20241024,174900,76058148,661,661,661,661,0
|
|
20241024,174800,76058148,661,661,661,661,0
|
|
20241024,174700,76058148,661,661,661,661,0
|
|
20241024,174600,76058148,661,661,661,661,0
|
|
20241024,174500,76058148,661,661,661,661,1529
|
|
20241024,174400,76058148,661,661,661,661,0
|
|
20241024,174300,76058148,661,661,661,661,0
|
|
20241024,174200,76058148,661,661,661,661,0
|
|
20241024,174100,76058148,661,661,661,661,0
|
|
20241024,174000,76058148,661,661,661,661,0
|
|
20241024,173900,76058148,661,661,661,661,0
|
|
20241024,173800,76058148,661,661,661,661,0
|
|
20241024,173700,76058148,661,661,661,661,0
|
|
20241024,173600,76058148,661,661,661,661,0
|
|
20241024,173500,76058148,661,661,661,661,0
|
|
20241024,173400,76058148,661,661,661,661,0
|
|
20241024,173300,76058148,661,661,661,661,0
|
|
20241024,173200,76058148,661,661,661,661,0
|
|
20241024,173100,76058148,661,661,661,661,0
|
|
20241024,173000,76058148,661,661,661,661,0
|
|
20241024,172900,76058148,661,661,661,661,0
|
|
20241024,172800,76058148,661,661,661,661,0
|
|
20241024,172700,76058148,661,661,661,661,0
|
|
20241024,172600,76058148,661,661,661,661,0
|
|
20241024,172500,76058148,661,661,661,661,0
|
|
20241024,172400,76058148,661,661,661,661,0
|
|
20241024,172300,76058148,661,661,661,661,0
|
|
20241024,172200,76058148,661,661,661,661,0
|
|
20241024,172100,76058148,661,661,661,661,0
|
|
20241024,172000,76058148,661,661,661,661,0
|
|
20241024,171900,76058148,661,661,661,661,0
|
|
20241024,171800,76058148,661,661,661,661,0
|
|
20241024,171700,76058148,661,661,661,661,0
|
|
20241024,171600,76058148,661,661,661,661,0
|
|
20241024,171500,76058148,661,661,661,661,1529
|
|
20241024,171400,76058148,661,661,661,661,0
|
|
20241024,171300,76058148,661,661,661,661,0
|
|
20241024,171200,76058148,661,661,661,661,0
|
|
20241024,171100,76058148,661,661,661,661,0
|
|
20241024,171000,76058148,661,661,661,661,0
|
|
20241024,170900,76058148,661,661,661,661,0
|
|
20241024,170800,76058148,661,661,661,661,0
|
|
20241024,170700,76058148,661,661,661,661,0
|
|
20241024,170600,76058148,661,661,661,661,0
|
|
20241024,170500,76058148,661,661,661,661,0
|
|
20241024,170400,76058148,661,661,661,661,0
|
|
20241024,170300,76058148,661,661,661,661,0
|
|
20241024,170200,76058148,661,661,661,661,0
|
|
20241024,170100,76058148,661,661,661,661,0
|
|
20241024,170000,76058148,661,661,661,661,0
|
|
20241024,165900,76058148,661,661,661,661,0
|
|
20241024,165800,76058148,661,661,661,661,0
|
|
20241024,165700,76058148,661,661,661,661,0
|
|
20241024,165600,76058148,661,661,661,661,0
|
|
20241024,165500,76058148,661,661,661,661,0
|
|
20241024,165400,76058148,661,661,661,661,0
|
|
20241024,165300,76058148,661,661,661,661,0
|
|
20241024,165200,76058148,661,661,661,661,0
|
|
20241024,165100,76058148,661,661,661,661,0
|
|
20241024,165000,76058148,661,661,661,661,0
|
|
20241024,164900,76058148,661,661,661,661,0
|
|
20241024,164800,76058148,661,661,661,661,0
|
|
20241024,164700,76058148,661,661,661,661,0
|
|
20241024,164600,76058148,661,661,661,661,0
|
|
20241024,164500,76058148,661,661,661,661,1529
|
|
20241024,164400,76058148,661,661,661,661,0
|
|
20241024,164300,76058148,661,661,661,661,0
|
|
20241024,164200,76058148,661,661,661,661,0
|
|
20241024,164100,76058148,661,661,661,661,0
|
|
20241024,164000,76058148,661,661,661,661,0
|
|
20241024,163900,76058148,661,661,661,661,0
|
|
20241024,163800,76058148,661,661,661,661,0
|
|
20241024,163700,76058148,661,661,661,661,0
|
|
20241024,163600,76058148,661,661,661,661,0
|
|
20241024,163500,76058148,661,661,661,661,0
|
|
20241024,163400,76058148,661,661,661,661,0
|
|
20241024,163300,76058148,661,661,661,661,0
|
|
20241024,163200,76058148,661,661,661,661,0
|
|
20241024,163100,76058148,661,661,661,661,0
|
|
20241024,163000,76058148,661,661,661,661,0
|
|
20241024,162900,76058148,661,661,661,661,0
|
|
20241024,162800,76058148,661,661,661,661,0
|
|
20241024,162700,76058148,661,661,661,661,0
|
|
20241024,162600,76058148,661,661,661,661,0
|
|
20241024,162500,76058148,661,661,661,661,0
|
|
20241024,162400,76058148,661,661,661,661,0
|
|
20241024,162300,76058148,661,661,661,661,0
|
|
20241024,162200,76058148,661,661,661,661,0
|
|
20241024,162100,76058148,661,661,661,661,0
|
|
20241024,162000,76058148,661,661,661,661,0
|
|
20241024,161900,76058148,661,661,661,661,0
|
|
20241024,161800,76058148,661,661,661,661,0
|
|
20241024,161700,76058148,661,661,661,661,0
|
|
20241024,161600,76058148,661,661,661,661,0
|
|
20241024,161500,76058148,661,661,661,661,1529
|
|
20241024,161400,76058148,661,661,661,661,0
|
|
20241024,161300,76058148,661,661,661,661,0
|
|
20241024,161200,76058148,661,661,661,661,0
|
|
20241024,161100,76058148,661,661,661,661,0
|
|
20241024,161000,76058148,661,661,661,661,0
|
|
20241024,160900,76058148,661,661,661,661,0
|
|
20241024,160800,76058148,661,661,661,661,0
|
|
20241024,160700,76058148,661,661,661,661,0
|
|
20241024,160600,76058148,661,661,661,661,0
|
|
20241024,160500,76058148,661,661,661,661,0
|
|
20241024,160400,76058148,661,661,661,661,0
|
|
20241024,160300,76058148,661,661,661,661,0
|
|
20241024,160200,76058148,661,661,661,661,0
|
|
20241024,160100,76058148,661,661,661,661,0
|
|
20241024,160000,76058148,661,661,661,661,0
|
|
20241024,155900,76058148,661,661,661,661,0
|
|
20241024,155800,76058148,661,661,661,661,0
|
|
20241024,155700,76058148,661,661,661,661,0
|
|
20241024,155600,76058148,661,661,661,661,0
|
|
20241024,155500,76058148,661,661,661,661,0
|
|
20241024,155400,76058148,661,661,661,661,0
|
|
20241024,155300,76058148,661,661,661,661,0
|
|
20241024,155200,76058148,661,661,661,661,0
|
|
20241024,155100,76058148,661,661,661,661,0
|
|
20241024,155000,76058148,661,661,661,661,0
|
|
20241024,154900,76058148,661,661,661,661,0
|
|
20241024,154800,76058148,661,661,661,661,0
|
|
20241024,154700,76058148,661,661,661,661,0
|
|
20241024,154600,76058148,661,661,661,661,0
|
|
20241024,154500,76058148,661,661,661,661,1529
|
|
20241024,154400,76058148,661,661,661,661,0
|
|
20241024,154300,76058148,661,661,661,661,0
|
|
20241024,154200,76058148,661,661,661,661,0
|
|
20241024,154100,76058148,661,661,661,661,0
|
|
20241024,154000,76058148,661,661,661,661,0
|
|
20241024,153900,76058148,661,661,661,661,0
|
|
20241024,153800,76058148,661,661,661,661,0
|
|
20241024,153700,76058148,661,661,661,661,0
|
|
20241024,153600,76058148,661,661,661,661,0
|
|
20241024,153500,76058148,661,661,661,661,0
|
|
20241024,153400,76058148,661,661,661,661,0
|
|
20241024,153300,76058148,661,661,661,661,0
|
|
20241024,153200,76058148,661,661,661,661,0
|
|
20241024,153100,76058148,661,661,661,661,0
|
|
20241024,153000,76058148,661,661,661,661,1529
|
|
20241024,152900,75047479,662,662,662,662,0
|
|
20241024,152800,75047479,662,662,662,662,0
|
|
20241024,152700,75047479,662,662,662,662,0
|
|
20241024,152600,75047479,662,662,662,662,0
|
|
20241024,152500,75047479,662,662,662,662,0
|
|
20241024,152400,75047479,662,662,662,662,0
|
|
20241024,152300,75047479,662,662,662,662,0
|
|
20241024,152200,75047479,662,662,662,662,0
|
|
20241024,152100,75047479,662,662,662,662,0
|
|
20241024,152000,75047479,662,662,662,662,0
|
|
20241024,151900,75047479,662,662,662,662,0
|
|
20241024,151800,75047479,662,662,662,662,0
|
|
20241024,151700,75047479,662,662,662,662,1
|
|
20241024,151600,75046817,660,660,660,660,13
|
|
20241024,151500,75038237,662,662,662,662,1
|
|
20241024,151400,75037575,662,662,662,662,0
|
|
20241024,151300,75037575,662,662,662,662,1
|
|
20241024,151200,75036913,659,659,659,659,0
|
|
20241024,151100,75036913,659,659,659,659,0
|
|
20241024,151000,75036913,659,659,659,659,0
|
|
20241024,150900,75036913,659,659,659,659,0
|
|
20241024,150800,75036913,659,659,659,659,0
|
|
20241024,150700,75036913,659,659,659,659,0
|
|
20241024,150600,75036913,659,659,659,659,0
|
|
20241024,150500,75036913,659,659,659,659,0
|
|
20241024,150400,75036913,659,659,659,659,0
|
|
20241024,150300,75036913,659,659,659,659,0
|
|
20241024,150200,75036913,659,659,659,659,0
|
|
20241024,150100,75036913,659,659,659,659,0
|
|
20241024,150000,75036913,659,659,659,659,0
|
|
20241024,145900,75036913,659,659,659,659,0
|
|
20241024,145800,75036913,659,659,659,659,0
|
|
20241024,145700,75036913,659,659,659,659,0
|
|
20241024,145600,75036913,659,663,663,659,2
|
|
20241024,145500,75035591,663,663,663,663,0
|
|
20241024,145400,75035591,663,663,663,663,0
|
|
20241024,145300,75035591,663,663,663,663,1
|
|
20241024,145200,75034928,663,663,663,663,0
|
|
20241024,145100,75034928,663,663,663,663,2
|
|
20241024,145000,75033602,663,663,663,663,0
|
|
20241024,144900,75033602,663,663,663,663,0
|
|
20241024,144800,75033602,663,663,663,663,0
|
|
20241024,144700,75033602,663,663,663,663,0
|
|
20241024,144600,75033602,663,663,663,663,0
|
|
20241024,144500,75033602,663,663,663,663,1
|
|
20241024,144400,75032939,663,663,663,663,0
|
|
20241024,144300,75032939,663,663,663,663,0
|
|
20241024,144200,75032939,663,663,663,663,0
|
|
20241024,144100,75032939,663,663,663,663,0
|
|
20241024,144000,75032939,663,663,663,663,0
|
|
20241024,143900,75032939,663,663,663,663,0
|
|
20241024,143800,75032939,663,663,663,663,0
|
|
20241024,143700,75032939,663,662,663,662,1500
|
|
20241024,143600,74038981,662,661,662,661,50
|
|
20241024,143500,74005885,662,660,662,660,200
|
|
20241024,143400,73873505,662,661,662,661,10
|
|
20241024,143300,73866893,662,662,662,662,0
|
|
20241024,143200,73866893,662,662,662,662,0
|
|
20241024,143100,73866893,662,662,662,662,0
|
|
20241024,143000,73866893,662,662,662,662,0
|
|
20241024,142900,73866893,662,662,662,662,0
|
|
20241024,142800,73866893,662,662,662,662,100
|
|
20241024,142700,73800693,662,662,662,662,0
|
|
20241024,142600,73800693,662,662,662,662,0
|
|
20241024,142500,73800693,662,662,662,662,0
|
|
20241024,142400,73800693,662,663,663,662,488
|
|
20241024,142300,73477549,663,663,663,663,0
|
|
20241024,142200,73477549,663,663,663,663,200
|
|
20241024,142100,73344949,663,663,663,663,0
|
|
20241024,142000,73344949,663,663,663,663,151
|
|
20241024,141900,73244836,663,663,663,663,0
|
|
20241024,141800,73244836,663,663,663,663,0
|
|
20241024,141700,73244836,663,663,663,663,20
|
|
20241024,141600,73231576,663,663,663,663,20
|
|
20241024,141500,73218316,661,661,661,661,0
|
|
20241024,141400,73218316,661,661,661,661,0
|
|
20241024,141300,73218316,661,661,661,661,0
|
|
20241024,141200,73218316,661,661,661,661,0
|
|
20241024,141100,73218316,661,661,661,661,0
|
|
20241024,141000,73218316,661,662,662,661,1012
|
|
20241024,140900,72548374,662,662,662,662,0
|
|
20241024,140800,72548374,662,662,662,662,0
|
|
20241024,140700,72548374,662,662,662,662,0
|
|
20241024,140600,72548374,662,662,662,662,3
|
|
20241024,140500,72546388,663,663,663,663,0
|
|
20241024,140400,72546388,663,663,663,663,0
|
|
20241024,140300,72546388,663,663,663,663,0
|
|
20241024,140200,72546388,663,663,663,663,100
|
|
20241024,140100,72480088,660,660,660,660,1000
|
|
20241024,140000,71820088,659,659,659,659,0
|
|
20241024,135900,71820088,659,659,659,659,0
|
|
20241024,135800,71820088,659,659,659,659,0
|
|
20241024,135700,71820088,659,659,659,659,100
|
|
20241024,135600,71754188,659,659,659,659,1
|
|
20241024,135500,71753529,659,659,659,659,38
|
|
20241024,135400,71728487,659,659,659,659,0
|
|
20241024,135300,71728487,659,659,659,659,3
|
|
20241024,135200,71726510,659,659,659,659,2
|
|
20241024,135100,71725192,659,657,659,657,300
|
|
20241024,135000,71527892,659,657,659,657,1552
|
|
20241024,134900,70508226,657,657,657,657,0
|
|
20241024,134800,70508226,657,657,657,657,0
|
|
20241024,134700,70508226,657,657,657,657,1
|
|
20241024,134600,70507569,657,657,657,657,0
|
|
20241024,134500,70507569,657,657,657,657,0
|
|
20241024,134400,70507569,657,657,657,657,1
|
|
20241024,134300,70506912,657,657,657,657,1
|
|
20241024,134200,70506255,657,657,657,657,1
|
|
20241024,134100,70505598,657,657,657,657,0
|
|
20241024,134000,70505598,657,657,657,657,0
|
|
20241024,133900,70505598,657,657,657,657,0
|
|
20241024,133800,70505598,657,657,657,657,100
|
|
20241024,133700,70439898,659,659,659,659,0
|
|
20241024,133600,70439898,659,659,659,659,0
|
|
20241024,133500,70439898,659,659,659,659,0
|
|
20241024,133400,70439898,659,659,659,659,1
|
|
20241024,133300,70439239,657,657,657,657,0
|
|
20241024,133200,70439239,657,657,657,657,140
|
|
20241024,133100,70347259,657,657,657,657,1
|
|
20241024,133000,70346602,658,659,659,658,2
|
|
20241024,132900,70345285,660,660,660,660,0
|
|
20241024,132800,70345285,660,660,660,660,0
|
|
20241024,132700,70345285,660,660,660,660,0
|
|
20241024,132600,70345285,660,660,660,660,0
|
|
20241024,132500,70345285,660,660,660,660,0
|
|
20241024,132400,70345285,660,660,660,660,1
|
|
20241024,132300,70344625,660,660,660,660,0
|
|
20241024,132200,70344625,660,660,660,660,0
|
|
20241024,132100,70344625,660,660,660,660,0
|
|
20241024,132000,70344625,660,660,660,660,0
|
|
20241024,131900,70344625,660,660,660,660,0
|
|
20241024,131800,70344625,660,660,660,660,0
|
|
20241024,131700,70344625,660,660,660,660,0
|
|
20241024,131600,70344625,660,660,660,660,0
|
|
20241024,131500,70344625,660,660,660,660,0
|
|
20241024,131400,70344625,660,660,660,660,0
|
|
20241024,131300,70344625,660,660,660,660,0
|
|
20241024,131200,70344625,660,660,660,660,1
|
|
20241024,131100,70343965,660,660,660,660,0
|
|
20241024,131000,70343965,660,660,660,660,0
|
|
20241024,130900,70343965,660,660,660,660,0
|
|
20241024,130800,70343965,660,660,660,660,1
|
|
20241024,130700,70343305,660,660,660,660,200
|
|
20241024,130600,70211305,660,660,660,660,0
|
|
20241024,130500,70211305,660,660,660,660,0
|
|
20241024,130400,70211305,660,660,660,660,0
|
|
20241024,130300,70211305,660,660,660,660,11
|
|
20241024,130200,70204045,653,653,653,653,0
|
|
20241024,130100,70204045,653,659,659,653,5011
|
|
20241024,130000,66928666,660,660,660,660,300
|
|
20241024,125900,66730666,660,660,660,660,0
|
|
20241024,125800,66730666,660,660,660,660,300
|
|
20241024,125700,66532666,660,660,660,660,9
|
|
20241024,125600,66526726,660,660,660,660,1
|
|
20241024,125500,66526066,660,660,660,660,0
|
|
20241024,125400,66526066,660,660,660,660,0
|
|
20241024,125300,66526066,660,660,660,660,1
|
|
20241024,125200,66525406,660,660,660,660,0
|
|
20241024,125100,66525406,660,660,660,660,0
|
|
20241024,125000,66525406,660,660,660,660,111
|
|
20241024,124900,66452146,660,660,660,660,0
|
|
20241024,124800,66452146,660,660,660,660,500
|
|
20241024,124700,66122146,661,661,661,661,485
|
|
20241024,124600,65801561,661,662,662,661,215
|
|
20241024,124500,65659431,663,663,663,663,110
|
|
20241024,124400,65586501,664,664,664,664,10
|
|
20241024,124300,65579861,664,664,664,664,18
|
|
20241024,124200,65567909,664,664,664,664,18
|
|
20241024,124100,65555957,664,664,664,664,80
|
|
20241024,124000,65502837,664,664,664,664,0
|
|
20241024,123900,65502837,664,664,664,664,18
|
|
20241024,123800,65490885,664,664,664,664,0
|
|
20241024,123700,65490885,664,664,664,664,108
|
|
20241024,123600,65419173,664,664,664,664,9
|
|
20241024,123500,65413197,664,664,664,664,0
|
|
20241024,123400,65413197,664,664,664,664,0
|
|
20241024,123300,65413197,664,664,664,664,0
|
|
20241024,123200,65413197,664,664,664,664,0
|
|
20241024,123100,65413197,664,664,664,664,0
|
|
20241024,123000,65413197,664,664,664,664,19
|
|
20241024,122900,65400581,661,661,661,661,0
|
|
20241024,122800,65400581,661,661,661,661,0
|
|
20241024,122700,65400581,661,661,661,661,0
|
|
20241024,122600,65400581,661,661,661,661,167
|
|
20241024,122500,65290194,661,661,661,661,9
|
|
20241024,122400,65284245,661,661,661,661,0
|
|
20241024,122300,65284245,661,661,661,661,0
|
|
20241024,122200,65284245,661,661,661,661,0
|
|
20241024,122100,65284245,661,661,661,661,50
|
|
20241024,122000,65251195,661,661,661,661,1
|
|
20241024,121900,65250534,660,660,660,660,0
|
|
20241024,121800,65250534,660,660,660,660,19
|
|
20241024,121700,65237994,661,662,662,661,23
|
|
20241024,121600,65222788,662,662,662,662,0
|
|
20241024,121500,65222788,662,662,662,662,0
|
|
20241024,121400,65222788,662,662,662,662,0
|
|
20241024,121300,65222788,662,662,662,662,0
|
|
20241024,121200,65222788,662,662,662,662,0
|
|
20241024,121100,65222788,662,662,662,662,0
|
|
20241024,121000,65222788,662,662,662,662,0
|
|
20241024,120900,65222788,662,662,662,662,0
|
|
20241024,120800,65222788,662,663,663,662,20
|
|
20241024,120700,65209538,664,664,664,664,16
|
|
20241024,120600,65198914,665,665,665,665,6
|
|
20241024,120500,65194924,665,665,665,665,2
|
|
20241024,120400,65193594,666,666,666,666,0
|
|
20241024,120300,65193594,666,666,666,666,590
|
|
20241024,120200,64800654,666,666,666,666,0
|
|
20241024,120100,64800654,666,666,666,666,1415
|
|
20241024,120000,63858264,666,666,666,666,0
|
|
20241024,115900,63858264,666,666,666,666,0
|
|
20241024,115800,63858264,666,666,666,666,0
|
|
20241024,115700,63858264,666,666,666,666,0
|
|
20241024,115600,63858264,666,666,666,666,0
|
|
20241024,115500,63858264,666,666,666,666,0
|
|
20241024,115400,63858264,666,667,667,666,1239
|
|
20241024,115300,63032991,667,667,667,667,0
|
|
20241024,115200,63032991,667,667,667,667,0
|
|
20241024,115100,63032991,667,667,667,667,0
|
|
20241024,115000,63032991,667,667,667,667,0
|
|
20241024,114900,63032991,667,667,667,667,0
|
|
20241024,114800,63032991,667,667,667,667,0
|
|
20241024,114700,63032991,667,667,667,667,0
|
|
20241024,114600,63032991,667,667,667,667,0
|
|
20241024,114500,63032991,667,667,667,667,0
|
|
20241024,114400,63032991,667,667,667,667,1
|
|
20241024,114300,63032324,673,673,673,673,0
|
|
20241024,114200,63032324,673,673,673,673,0
|
|
20241024,114100,63032324,673,673,673,673,0
|
|
20241024,114000,63032324,673,673,673,673,0
|
|
20241024,113900,63032324,673,673,673,673,0
|
|
20241024,113800,63032324,673,673,673,673,0
|
|
20241024,113700,63032324,673,673,673,673,10
|
|
20241024,113600,63025594,675,675,675,675,0
|
|
20241024,113500,63025594,675,675,675,675,0
|
|
20241024,113400,63025594,675,675,675,675,0
|
|
20241024,113300,63025594,675,675,675,675,0
|
|
20241024,113200,63025594,675,668,675,668,1504
|
|
20241024,113100,62010826,668,664,668,664,1000
|
|
20241024,113000,61342960,664,664,664,664,10
|
|
20241024,112900,61336320,661,668,668,661,23
|
|
20241024,112800,61321110,668,660,668,660,43
|
|
20241024,112700,61292434,660,660,660,660,26
|
|
20241024,112600,61275274,660,665,665,660,6112
|
|
20241024,112500,57228952,665,668,668,665,2633
|
|
20241024,112400,55474036,668,668,668,668,0
|
|
20241024,112300,55474036,668,668,668,668,0
|
|
20241024,112200,55474036,668,668,668,668,0
|
|
20241024,112100,55474036,668,668,668,668,0
|
|
20241024,112000,55474036,668,668,668,668,4
|
|
20241024,111900,55471364,668,668,668,668,0
|
|
20241024,111800,55471364,668,668,668,668,3
|
|
20241024,111700,55469360,671,671,671,671,0
|
|
20241024,111600,55469360,671,668,671,668,165
|
|
20241024,111500,55358783,668,668,668,667,558
|
|
20241024,111400,54986539,668,668,668,668,6
|
|
20241024,111300,54982531,668,668,668,668,59
|
|
20241024,111200,54943119,666,666,666,666,0
|
|
20241024,111100,54943119,666,667,667,666,900
|
|
20241024,111000,54343529,668,670,670,668,2094
|
|
20241024,110900,52944155,675,675,675,675,0
|
|
20241024,110800,52944155,675,675,675,675,0
|
|
20241024,110700,52944155,675,675,675,675,0
|
|
20241024,110600,52944155,675,675,675,675,201
|
|
20241024,110500,52808480,675,675,675,675,0
|
|
20241024,110400,52808480,675,675,675,675,0
|
|
20241024,110300,52808480,675,675,675,675,0
|
|
20241024,110200,52808480,675,675,675,675,300
|
|
20241024,110100,52605980,675,675,675,675,137
|
|
20241024,110000,52513505,675,674,675,674,155
|
|
20241024,105900,52408890,675,675,675,670,970
|
|
20241024,105800,51754490,670,672,675,670,133
|
|
20241024,105700,51664875,672,672,672,672,0
|
|
20241024,105600,51664875,672,672,672,672,0
|
|
20241024,105500,51664875,672,672,672,672,0
|
|
20241024,105400,51664875,672,672,672,672,0
|
|
20241024,105300,51664875,672,672,672,672,0
|
|
20241024,105200,51664875,672,672,672,672,0
|
|
20241024,105100,51664875,672,672,672,672,0
|
|
20241024,105000,51664875,672,672,672,672,0
|
|
20241024,104900,51664875,672,672,672,672,1
|
|
20241024,104800,51664203,676,676,676,676,0
|
|
20241024,104700,51664203,676,676,676,676,0
|
|
20241024,104600,51664203,676,676,676,676,0
|
|
20241024,104500,51664203,676,676,676,676,0
|
|
20241024,104400,51664203,676,676,676,676,1
|
|
20241024,104300,51663527,676,676,676,676,0
|
|
20241024,104200,51663527,676,676,676,676,0
|
|
20241024,104100,51663527,676,676,676,676,0
|
|
20241024,104000,51663527,676,676,676,676,0
|
|
20241024,103900,51663527,676,676,676,676,0
|
|
20241024,103800,51663527,676,676,676,676,2
|
|
20241024,103700,51662175,677,677,677,677,0
|
|
20241024,103600,51662175,677,677,677,677,0
|
|
20241024,103500,51662175,677,677,677,677,821
|
|
20241024,103400,51106358,677,677,677,677,1476
|
|
20241024,103300,50107106,677,677,677,677,100
|
|
20241024,103200,50039406,677,677,677,677,0
|
|
20241024,103100,50039406,677,677,677,677,0
|
|
20241024,103000,50039406,677,672,677,672,80
|
|
20241024,102900,49985465,668,668,668,668,0
|
|
20241024,102800,49985465,668,668,668,668,0
|
|
20241024,102700,49985465,668,668,668,668,0
|
|
20241024,102600,49985465,668,672,672,668,1494
|
|
20241024,102500,48986990,677,677,677,677,0
|
|
20241024,102400,48986990,677,677,677,677,0
|
|
20241024,102300,48986990,677,676,677,676,2
|
|
20241024,102200,48985637,673,673,673,673,1
|
|
20241024,102100,48984964,677,677,677,677,0
|
|
20241024,102000,48984964,677,677,677,677,0
|
|
20241024,101900,48984964,677,677,677,677,0
|
|
20241024,101800,48984964,677,677,677,677,0
|
|
20241024,101700,48984964,677,677,677,677,0
|
|
20241024,101600,48984964,677,677,677,677,0
|
|
20241024,101500,48984964,677,677,677,677,0
|
|
20241024,101400,48984964,677,674,677,674,39
|
|
20241024,101300,48958603,676,676,676,676,0
|
|
20241024,101200,48958603,676,676,676,676,0
|
|
20241024,101100,48958603,676,676,676,676,0
|
|
20241024,101000,48958603,676,676,676,676,0
|
|
20241024,100900,48958603,676,676,676,676,0
|
|
20241024,100800,48958603,676,676,676,676,0
|
|
20241024,100700,48958603,676,676,676,676,0
|
|
20241024,100600,48958603,676,676,676,676,0
|
|
20241024,100500,48958603,676,676,676,676,1
|
|
20241024,100400,48957927,671,673,673,671,1965
|
|
20241024,100300,47638851,677,677,677,677,1
|
|
20241024,100200,47638174,679,681,681,674,2002
|
|
20241024,100100,46288636,681,681,681,681,1
|
|
20241024,100000,46287955,676,676,676,676,1
|
|
20241024,095900,46287279,682,682,682,682,0
|
|
20241024,095800,46287279,682,682,682,682,35
|
|
20241024,095700,46263409,676,676,676,676,3436
|
|
20241024,095600,43940673,682,682,682,682,40
|
|
20241024,095500,43913393,682,682,682,682,0
|
|
20241024,095400,43913393,682,681,682,681,18
|
|
20241024,095300,43901119,681,681,681,681,0
|
|
20241024,095200,43901119,681,681,681,681,0
|
|
20241024,095100,43901119,681,677,681,677,975
|
|
20241024,095000,43241040,682,682,682,682,1
|
|
20241024,094900,43240358,682,682,682,682,0
|
|
20241024,094800,43240358,682,682,682,682,13
|
|
20241024,094700,43231492,684,684,684,684,0
|
|
20241024,094600,43231492,684,684,684,684,150
|
|
20241024,094500,43128892,684,684,684,684,0
|
|
20241024,094400,43128892,684,684,684,684,0
|
|
20241024,094300,43128892,684,684,684,684,0
|
|
20241024,094200,43128892,684,684,684,684,0
|
|
20241024,094100,43128892,684,684,684,684,50
|
|
20241024,094000,43094692,684,684,684,684,1
|
|
20241024,093900,43094008,685,685,685,685,0
|
|
20241024,093800,43094008,685,685,685,685,11
|
|
20241024,093700,43086473,679,687,687,679,1066
|
|
20241024,093600,42362606,689,687,689,687,344
|
|
20241024,093500,42126036,687,687,688,687,60
|
|
20241024,093400,42084811,688,688,688,679,1355
|
|
20241024,093300,41162921,688,688,688,688,40
|
|
20241024,093200,41135401,690,677,690,677,1043
|
|
20241024,093100,40415759,690,690,690,690,0
|
|
20241024,093000,40415759,690,683,691,683,13034
|
|
20241024,092900,31482979,684,683,684,683,1020
|
|
20241024,092800,30786299,684,683,684,683,3488
|
|
20241024,092700,28403943,683,682,683,682,10
|
|
20241024,092600,28397121,683,682,683,682,213
|
|
20241024,092500,28251701,686,686,686,686,0
|
|
20241024,092400,28251701,686,686,686,686,0
|
|
20241024,092300,28251701,686,686,686,686,0
|
|
20241024,092200,28251701,686,686,686,686,0
|
|
20241024,092100,28251701,686,685,686,685,10060
|
|
20241024,092000,21360541,685,684,685,684,1494
|
|
20241024,091900,20338590,684,684,684,684,0
|
|
20241024,091800,20338590,684,673,684,673,6152
|
|
20241024,091700,16191174,672,672,672,672,5000
|
|
20241024,091600,12831174,672,670,672,670,7021
|
|
20241024,091500,8124073,670,670,670,670,0
|
|
20241024,091400,8124073,670,670,670,670,4971
|
|
20241024,091300,4793503,668,668,668,668,0
|
|
20241024,091200,4793503,668,668,668,668,0
|
|
20241024,091100,4793503,668,668,668,668,0
|
|
20241024,091000,4793503,668,668,668,668,0
|
|
20241024,090900,4793503,668,668,668,668,0
|
|
20241024,090800,4793503,668,668,668,668,0
|
|
20241024,090700,4793503,668,668,668,668,0
|
|
20241024,090600,4793503,668,668,668,668,0
|
|
20241024,090500,4793503,668,668,668,665,1455
|
|
20241024,090400,3823662,666,666,666,666,576
|
|
20241024,090300,3440046,668,670,670,668,2278
|
|
20241024,090200,1918142,670,670,670,670,1005
|
|
20241024,090100,1244792,670,669,670,668,1281
|
|
20241024,090000,387679,669,658,669,658,589
|