578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183500,57260290,562,562,562,562,1905
|
|
20241025,183400,57260290,562,562,562,562,0
|
|
20241025,183300,57260290,562,562,562,562,0
|
|
20241025,183200,57260290,562,562,562,562,0
|
|
20241025,183100,57260290,562,562,562,562,0
|
|
20241025,183000,57260290,562,562,562,562,0
|
|
20241025,182900,57260290,562,562,562,562,0
|
|
20241025,182800,57260290,562,562,562,562,0
|
|
20241025,182700,57260290,562,562,562,562,0
|
|
20241025,182600,57260290,562,562,562,562,0
|
|
20241025,182500,57260290,562,562,562,562,0
|
|
20241025,182400,57260290,562,562,562,562,0
|
|
20241025,182300,57260290,562,562,562,562,0
|
|
20241025,182200,57260290,562,562,562,562,0
|
|
20241025,182100,57260290,562,562,562,562,0
|
|
20241025,182000,57260290,562,562,562,562,0
|
|
20241025,181900,57260290,562,562,562,562,0
|
|
20241025,181800,57260290,562,562,562,562,0
|
|
20241025,181700,57260290,562,562,562,562,0
|
|
20241025,181600,57260290,562,562,562,562,0
|
|
20241025,181500,57260290,562,562,562,562,0
|
|
20241025,181400,57260290,562,562,562,562,0
|
|
20241025,181300,57260290,562,562,562,562,0
|
|
20241025,181200,57260290,562,562,562,562,0
|
|
20241025,181100,57260290,562,562,562,562,0
|
|
20241025,181000,57260290,562,562,562,562,0
|
|
20241025,180900,57260290,562,562,562,562,0
|
|
20241025,180800,57260290,562,562,562,562,0
|
|
20241025,180700,57260290,562,562,562,562,0
|
|
20241025,180600,57260290,562,562,562,562,0
|
|
20241025,180500,57260290,562,562,562,562,1905
|
|
20241025,180400,57260290,562,562,562,562,0
|
|
20241025,180300,57260290,562,562,562,562,0
|
|
20241025,180200,57260290,562,562,562,562,0
|
|
20241025,180100,57260290,562,562,562,562,0
|
|
20241025,180000,57260290,562,562,562,562,0
|
|
20241025,175900,57260290,562,562,562,562,0
|
|
20241025,175800,57260290,562,562,562,562,0
|
|
20241025,175700,57260290,562,562,562,562,0
|
|
20241025,175600,57260290,562,562,562,562,0
|
|
20241025,175500,57260290,562,562,562,562,0
|
|
20241025,175400,57260290,562,562,562,562,0
|
|
20241025,175300,57260290,562,562,562,562,0
|
|
20241025,175200,57260290,562,562,562,562,0
|
|
20241025,175100,57260290,562,562,562,562,0
|
|
20241025,175000,57260290,562,562,562,562,0
|
|
20241025,174900,57260290,562,562,562,562,0
|
|
20241025,174800,57260290,562,562,562,562,0
|
|
20241025,174700,57260290,562,562,562,562,0
|
|
20241025,174600,57260290,562,562,562,562,0
|
|
20241025,174500,57260290,562,562,562,562,0
|
|
20241025,174400,57260290,562,562,562,562,0
|
|
20241025,174300,57260290,562,562,562,562,0
|
|
20241025,174200,57260290,562,562,562,562,0
|
|
20241025,174100,57260290,562,562,562,562,0
|
|
20241025,174000,57260290,562,562,562,562,0
|
|
20241025,173900,57260290,562,562,562,562,0
|
|
20241025,173800,57260290,562,562,562,562,0
|
|
20241025,173700,57260290,562,562,562,562,0
|
|
20241025,173600,57260290,562,562,562,562,0
|
|
20241025,173500,57260290,562,562,562,562,1905
|
|
20241025,173400,57260290,562,562,562,562,0
|
|
20241025,173300,57260290,562,562,562,562,0
|
|
20241025,173200,57260290,562,562,562,562,0
|
|
20241025,173100,57260290,562,562,562,562,0
|
|
20241025,173000,57260290,562,562,562,562,0
|
|
20241025,172900,57260290,562,562,562,562,0
|
|
20241025,172800,57260290,562,562,562,562,0
|
|
20241025,172700,57260290,562,562,562,562,0
|
|
20241025,172600,57260290,562,562,562,562,0
|
|
20241025,172500,57260290,562,562,562,562,0
|
|
20241025,172400,57260290,562,562,562,562,0
|
|
20241025,172300,57260290,562,562,562,562,0
|
|
20241025,172200,57260290,562,562,562,562,0
|
|
20241025,172100,57260290,562,562,562,562,0
|
|
20241025,172000,57260290,562,562,562,562,0
|
|
20241025,171900,57260290,562,562,562,562,0
|
|
20241025,171800,57260290,562,562,562,562,0
|
|
20241025,171700,57260290,562,562,562,562,0
|
|
20241025,171600,57260290,562,562,562,562,0
|
|
20241025,171500,57260290,562,562,562,562,0
|
|
20241025,171400,57260290,562,562,562,562,0
|
|
20241025,171300,57260290,562,562,562,562,0
|
|
20241025,171200,57260290,562,562,562,562,0
|
|
20241025,171100,57260290,562,562,562,562,0
|
|
20241025,171000,57260290,562,562,562,562,0
|
|
20241025,170900,57260290,562,562,562,562,0
|
|
20241025,170800,57260290,562,562,562,562,0
|
|
20241025,170700,57260290,562,562,562,562,0
|
|
20241025,170600,57260290,562,562,562,562,0
|
|
20241025,170500,57260290,562,562,562,562,1905
|
|
20241025,170400,57260290,562,562,562,562,0
|
|
20241025,170300,57260290,562,562,562,562,0
|
|
20241025,170200,57260290,562,562,562,562,0
|
|
20241025,170100,57260290,562,562,562,562,0
|
|
20241025,170000,57260290,562,562,562,562,0
|
|
20241025,165900,57260290,562,562,562,562,0
|
|
20241025,165800,57260290,562,562,562,562,0
|
|
20241025,165700,57260290,562,562,562,562,0
|
|
20241025,165600,57260290,562,562,562,562,0
|
|
20241025,165500,57260290,562,562,562,562,0
|
|
20241025,165400,57260290,562,562,562,562,0
|
|
20241025,165300,57260290,562,562,562,562,0
|
|
20241025,165200,57260290,562,562,562,562,0
|
|
20241025,165100,57260290,562,562,562,562,0
|
|
20241025,165000,57260290,562,562,562,562,0
|
|
20241025,164900,57260290,562,562,562,562,0
|
|
20241025,164800,57260290,562,562,562,562,0
|
|
20241025,164700,57260290,562,562,562,562,0
|
|
20241025,164600,57260290,562,562,562,562,0
|
|
20241025,164500,57260290,562,562,562,562,0
|
|
20241025,164400,57260290,562,562,562,562,0
|
|
20241025,164300,57260290,562,562,562,562,0
|
|
20241025,164200,57260290,562,562,562,562,0
|
|
20241025,164100,57260290,562,562,562,562,0
|
|
20241025,164000,57260290,562,562,562,562,0
|
|
20241025,163900,57260290,562,562,562,562,0
|
|
20241025,163800,57260290,562,562,562,562,0
|
|
20241025,163700,57260290,562,562,562,562,0
|
|
20241025,163600,57260290,562,562,562,562,0
|
|
20241025,163500,57260290,562,562,562,562,1905
|
|
20241025,163400,57260290,562,562,562,562,0
|
|
20241025,163300,57260290,562,562,562,562,0
|
|
20241025,163200,57260290,562,562,562,562,0
|
|
20241025,163100,57260290,562,562,562,562,0
|
|
20241025,163000,57260290,562,562,562,562,0
|
|
20241025,162900,57260290,562,562,562,562,0
|
|
20241025,162800,57260290,562,562,562,562,0
|
|
20241025,162700,57260290,562,562,562,562,0
|
|
20241025,162600,57260290,562,562,562,562,0
|
|
20241025,162500,57260290,562,562,562,562,0
|
|
20241025,162400,57260290,562,562,562,562,0
|
|
20241025,162300,57260290,562,562,562,562,0
|
|
20241025,162200,57260290,562,562,562,562,0
|
|
20241025,162100,57260290,562,562,562,562,0
|
|
20241025,162000,57260290,562,562,562,562,0
|
|
20241025,161900,57260290,562,562,562,562,0
|
|
20241025,161800,57260290,562,562,562,562,0
|
|
20241025,161700,57260290,562,562,562,562,0
|
|
20241025,161600,57260290,562,562,562,562,0
|
|
20241025,161500,57260290,562,562,562,562,0
|
|
20241025,161400,57260290,562,562,562,562,0
|
|
20241025,161300,57260290,562,562,562,562,0
|
|
20241025,161200,57260290,562,562,562,562,0
|
|
20241025,161100,57260290,562,562,562,562,0
|
|
20241025,161000,57260290,562,562,562,562,0
|
|
20241025,160900,57260290,562,562,562,562,0
|
|
20241025,160800,57260290,562,562,562,562,0
|
|
20241025,160700,57260290,562,562,562,562,0
|
|
20241025,160600,57260290,562,562,562,562,0
|
|
20241025,160500,57260290,562,562,562,562,1905
|
|
20241025,160400,57260290,562,562,562,562,0
|
|
20241025,160300,57260290,562,562,562,562,0
|
|
20241025,160200,57260290,562,562,562,562,0
|
|
20241025,160100,57260290,562,562,562,562,0
|
|
20241025,160000,57260290,562,562,562,562,0
|
|
20241025,155900,57260290,562,562,562,562,0
|
|
20241025,155800,57260290,562,562,562,562,0
|
|
20241025,155700,57260290,562,562,562,562,0
|
|
20241025,155600,57260290,562,562,562,562,0
|
|
20241025,155500,57260290,562,562,562,562,0
|
|
20241025,155400,57260290,562,562,562,562,0
|
|
20241025,155300,57260290,562,562,562,562,0
|
|
20241025,155200,57260290,562,562,562,562,0
|
|
20241025,155100,57260290,562,562,562,562,0
|
|
20241025,155000,57260290,562,562,562,562,0
|
|
20241025,154900,57260290,562,562,562,562,0
|
|
20241025,154800,57260290,562,562,562,562,0
|
|
20241025,154700,57260290,562,562,562,562,0
|
|
20241025,154600,57260290,562,562,562,562,0
|
|
20241025,154500,57260290,562,562,562,562,0
|
|
20241025,154400,57260290,562,562,562,562,0
|
|
20241025,154300,57260290,562,562,562,562,0
|
|
20241025,154200,57260290,562,562,562,562,0
|
|
20241025,154100,57260290,562,562,562,562,0
|
|
20241025,154000,57260290,562,562,562,562,0
|
|
20241025,153900,57260290,562,562,562,562,0
|
|
20241025,153800,57260290,562,562,562,562,0
|
|
20241025,153700,57260290,562,562,562,562,0
|
|
20241025,153600,57260290,562,562,562,562,0
|
|
20241025,153500,57260290,562,562,562,562,1905
|
|
20241025,153400,57260290,562,562,562,562,0
|
|
20241025,153300,57260290,562,562,562,562,0
|
|
20241025,153200,57260290,562,562,562,562,0
|
|
20241025,153100,57260290,562,562,562,562,0
|
|
20241025,153000,57260290,562,562,562,562,1905
|
|
20241025,152900,56189680,562,562,562,562,0
|
|
20241025,152800,56189680,562,562,562,562,0
|
|
20241025,152700,56189680,562,562,562,562,0
|
|
20241025,152600,56189680,562,562,562,562,0
|
|
20241025,152500,56189680,562,562,562,562,0
|
|
20241025,152400,56189680,562,562,562,562,0
|
|
20241025,152300,56189680,562,562,562,562,0
|
|
20241025,152200,56189680,562,562,562,562,0
|
|
20241025,152100,56189680,562,562,562,562,0
|
|
20241025,152000,56189680,562,562,562,562,0
|
|
20241025,151900,56189680,562,560,562,560,23
|
|
20241025,151800,56176797,559,559,559,559,0
|
|
20241025,151700,56176797,559,559,559,559,0
|
|
20241025,151600,56176797,559,559,559,559,0
|
|
20241025,151500,56176797,559,559,559,559,0
|
|
20241025,151400,56176797,559,557,559,557,19
|
|
20241025,151300,56166184,557,557,557,557,1
|
|
20241025,151200,56165627,556,559,559,556,61
|
|
20241025,151100,56131653,558,559,559,558,330
|
|
20241025,151000,55947512,562,562,562,562,0
|
|
20241025,150900,55947512,562,562,562,562,0
|
|
20241025,150800,55947512,562,562,562,562,0
|
|
20241025,150700,55947512,562,562,562,562,1
|
|
20241025,150600,55946950,560,560,560,560,0
|
|
20241025,150500,55946950,560,560,560,560,0
|
|
20241025,150400,55946950,560,560,560,560,1
|
|
20241025,150300,55946390,558,558,558,558,0
|
|
20241025,150200,55946390,558,558,558,558,20
|
|
20241025,150100,55935230,560,560,560,560,1
|
|
20241025,150000,55934670,560,560,560,560,0
|
|
20241025,145900,55934670,560,560,560,560,0
|
|
20241025,145800,55934670,560,560,560,560,0
|
|
20241025,145700,55934670,560,559,560,559,230
|
|
20241025,145600,55805970,558,558,558,558,0
|
|
20241025,145500,55805970,558,558,558,558,0
|
|
20241025,145400,55805970,558,560,560,558,1355
|
|
20241025,145300,55049170,560,560,560,560,47
|
|
20241025,145200,55022850,561,561,561,561,0
|
|
20241025,145100,55022850,561,561,561,561,0
|
|
20241025,145000,55022850,561,561,561,561,155
|
|
20241025,144900,54935895,559,559,559,559,202
|
|
20241025,144800,54822977,559,559,559,559,0
|
|
20241025,144700,54822977,559,559,559,559,0
|
|
20241025,144600,54822977,559,559,559,559,0
|
|
20241025,144500,54822977,559,559,559,559,0
|
|
20241025,144400,54822977,559,559,559,559,50
|
|
20241025,144300,54795027,559,559,559,559,1
|
|
20241025,144200,54794468,559,559,559,559,0
|
|
20241025,144100,54794468,559,559,559,559,0
|
|
20241025,144000,54794468,559,559,559,559,0
|
|
20241025,143900,54794468,559,559,559,559,0
|
|
20241025,143800,54794468,559,559,559,559,0
|
|
20241025,143700,54794468,559,559,559,559,89
|
|
20241025,143600,54744717,559,559,559,559,0
|
|
20241025,143500,54744717,559,559,559,559,0
|
|
20241025,143400,54744717,559,559,559,559,1
|
|
20241025,143300,54744158,563,563,563,563,0
|
|
20241025,143200,54744158,563,563,563,563,0
|
|
20241025,143100,54744158,563,563,563,563,0
|
|
20241025,143000,54744158,563,563,563,563,0
|
|
20241025,142900,54744158,563,563,563,563,0
|
|
20241025,142800,54744158,563,563,563,563,0
|
|
20241025,142700,54744158,563,563,563,563,0
|
|
20241025,142600,54744158,563,560,563,560,94
|
|
20241025,142500,54691512,559,559,559,559,90
|
|
20241025,142400,54641202,559,559,559,559,0
|
|
20241025,142300,54641202,559,559,559,559,0
|
|
20241025,142200,54641202,559,559,559,559,0
|
|
20241025,142100,54641202,559,559,559,559,0
|
|
20241025,142000,54641202,559,559,559,559,0
|
|
20241025,141900,54641202,559,559,559,559,2
|
|
20241025,141800,54640084,559,558,563,558,51
|
|
20241025,141700,54611600,557,557,557,557,0
|
|
20241025,141600,54611600,557,557,557,557,0
|
|
20241025,141500,54611600,557,557,557,557,1470
|
|
20241025,141400,53792810,560,560,560,560,99
|
|
20241025,141300,53737370,559,559,559,559,1
|
|
20241025,141200,53736811,559,556,559,556,11372
|
|
20241025,141100,47398761,555,555,555,555,0
|
|
20241025,141000,47398761,555,555,555,555,0
|
|
20241025,140900,47398761,555,555,555,555,0
|
|
20241025,140800,47398761,555,555,555,555,7
|
|
20241025,140700,47394876,555,555,555,555,245
|
|
20241025,140600,47258901,554,558,558,550,27498
|
|
20241025,140500,32050287,560,560,560,560,6967
|
|
20241025,140400,28148767,560,560,560,560,0
|
|
20241025,140300,28148767,560,560,560,560,1000
|
|
20241025,140200,27588767,559,559,559,559,0
|
|
20241025,140100,27588767,559,559,559,559,234
|
|
20241025,140000,27457961,559,559,559,559,0
|
|
20241025,135900,27457961,559,559,559,559,10
|
|
20241025,135800,27452371,559,559,559,559,0
|
|
20241025,135700,27452371,559,559,559,559,3
|
|
20241025,135600,27450694,559,559,559,559,0
|
|
20241025,135500,27450694,559,559,559,559,0
|
|
20241025,135400,27450694,559,559,559,559,0
|
|
20241025,135300,27450694,559,559,559,559,0
|
|
20241025,135200,27450694,559,559,559,559,0
|
|
20241025,135100,27450694,559,559,559,559,0
|
|
20241025,135000,27450694,559,559,559,559,0
|
|
20241025,134900,27450694,559,559,559,559,275
|
|
20241025,134800,27296969,558,558,558,558,0
|
|
20241025,134700,27296969,558,558,558,558,1
|
|
20241025,134600,27296411,559,558,559,558,1786
|
|
20241025,134500,26298038,559,559,559,559,1000
|
|
20241025,134400,25739038,559,557,559,557,26
|
|
20241025,134300,25724506,559,562,562,558,13746
|
|
20241025,134200,18051047,561,561,561,561,1
|
|
20241025,134100,18050486,560,560,560,560,0
|
|
20241025,134000,18050486,560,560,560,560,0
|
|
20241025,133900,18050486,560,560,560,560,0
|
|
20241025,133800,18050486,560,560,560,560,0
|
|
20241025,133700,18050486,560,560,560,560,0
|
|
20241025,133600,18050486,560,560,560,560,0
|
|
20241025,133500,18050486,560,560,560,560,0
|
|
20241025,133400,18050486,560,560,560,560,0
|
|
20241025,133300,18050486,560,560,560,560,0
|
|
20241025,133200,18050486,560,560,560,560,0
|
|
20241025,133100,18050486,560,560,560,560,0
|
|
20241025,133000,18050486,560,560,560,560,0
|
|
20241025,132900,18050486,560,560,560,560,0
|
|
20241025,132800,18050486,560,560,560,560,0
|
|
20241025,132700,18050486,560,560,560,560,0
|
|
20241025,132600,18050486,560,560,560,560,0
|
|
20241025,132500,18050486,560,560,560,560,0
|
|
20241025,132400,18050486,560,560,560,560,91
|
|
20241025,132300,17999526,560,560,560,560,2115
|
|
20241025,132200,16815126,560,560,560,560,0
|
|
20241025,132100,16815126,560,560,560,560,0
|
|
20241025,132000,16815126,560,560,560,560,0
|
|
20241025,131900,16815126,560,560,560,560,0
|
|
20241025,131800,16815126,560,560,560,560,1
|
|
20241025,131700,16814566,562,562,562,562,0
|
|
20241025,131600,16814566,562,562,562,562,0
|
|
20241025,131500,16814566,562,562,562,562,0
|
|
20241025,131400,16814566,562,562,562,562,0
|
|
20241025,131300,16814566,562,562,562,562,0
|
|
20241025,131200,16814566,562,562,562,562,0
|
|
20241025,131100,16814566,562,562,562,562,1
|
|
20241025,131000,16814004,560,560,560,560,0
|
|
20241025,130900,16814004,560,560,560,560,0
|
|
20241025,130800,16814004,560,560,560,560,0
|
|
20241025,130700,16814004,560,560,560,560,1
|
|
20241025,130600,16813444,560,560,560,560,0
|
|
20241025,130500,16813444,560,560,560,560,1
|
|
20241025,130400,16812884,561,561,561,561,0
|
|
20241025,130300,16812884,561,561,561,561,642
|
|
20241025,130200,16452722,561,561,561,561,0
|
|
20241025,130100,16452722,561,561,561,561,0
|
|
20241025,130000,16452722,561,561,561,561,1
|
|
20241025,125900,16452161,560,560,560,560,8
|
|
20241025,125800,16447681,561,561,561,561,0
|
|
20241025,125700,16447681,561,561,561,561,0
|
|
20241025,125600,16447681,561,560,561,560,55
|
|
20241025,125500,16416876,560,560,560,560,0
|
|
20241025,125400,16416876,560,560,560,560,0
|
|
20241025,125300,16416876,560,560,560,560,0
|
|
20241025,125200,16416876,560,560,560,560,1
|
|
20241025,125100,16416316,561,561,561,561,0
|
|
20241025,125000,16416316,561,561,561,561,0
|
|
20241025,124900,16416316,561,561,561,561,0
|
|
20241025,124800,16416316,561,561,561,561,0
|
|
20241025,124700,16416316,561,560,561,560,222
|
|
20241025,124600,16291974,560,560,560,560,0
|
|
20241025,124500,16291974,560,560,560,560,0
|
|
20241025,124400,16291974,560,560,560,560,1
|
|
20241025,124300,16291414,561,561,561,561,0
|
|
20241025,124200,16291414,561,561,561,561,0
|
|
20241025,124100,16291414,561,561,561,561,1
|
|
20241025,124000,16290853,561,561,561,561,0
|
|
20241025,123900,16290853,561,561,561,561,0
|
|
20241025,123800,16290853,561,561,561,561,0
|
|
20241025,123700,16290853,561,561,561,561,3
|
|
20241025,123600,16289170,561,561,561,561,0
|
|
20241025,123500,16289170,561,561,561,561,0
|
|
20241025,123400,16289170,561,561,561,561,0
|
|
20241025,123300,16289170,561,561,561,561,0
|
|
20241025,123200,16289170,561,561,561,561,9
|
|
20241025,123100,16284121,561,561,561,561,0
|
|
20241025,123000,16284121,561,561,561,561,0
|
|
20241025,122900,16284121,561,561,561,561,7
|
|
20241025,122800,16280194,561,561,561,561,0
|
|
20241025,122700,16280194,561,561,561,561,0
|
|
20241025,122600,16280194,561,561,561,561,0
|
|
20241025,122500,16280194,561,561,561,561,0
|
|
20241025,122400,16280194,561,561,561,561,90
|
|
20241025,122300,16229704,562,562,562,562,0
|
|
20241025,122200,16229704,562,562,562,562,1
|
|
20241025,122100,16229142,562,562,562,562,0
|
|
20241025,122000,16229142,562,562,562,562,0
|
|
20241025,121900,16229142,562,562,562,562,0
|
|
20241025,121800,16229142,562,562,562,562,0
|
|
20241025,121700,16229142,562,562,562,562,0
|
|
20241025,121600,16229142,562,562,562,562,0
|
|
20241025,121500,16229142,562,562,562,562,0
|
|
20241025,121400,16229142,562,562,562,562,0
|
|
20241025,121300,16229142,562,562,562,562,1
|
|
20241025,121200,16228580,562,562,562,562,0
|
|
20241025,121100,16228580,562,562,562,562,0
|
|
20241025,121000,16228580,562,562,562,562,0
|
|
20241025,120900,16228580,562,562,562,562,902
|
|
20241025,120800,15721656,562,562,562,562,0
|
|
20241025,120700,15721656,562,562,562,562,0
|
|
20241025,120600,15721656,562,562,562,562,0
|
|
20241025,120500,15721656,562,562,562,562,8
|
|
20241025,120400,15717160,562,562,562,562,0
|
|
20241025,120300,15717160,562,562,562,562,0
|
|
20241025,120200,15717160,562,562,562,562,0
|
|
20241025,120100,15717160,562,561,562,561,3226
|
|
20241025,120000,13906365,561,561,561,561,50
|
|
20241025,115900,13878315,561,561,561,561,0
|
|
20241025,115800,13878315,561,561,561,561,0
|
|
20241025,115700,13878315,561,561,561,561,0
|
|
20241025,115600,13878315,561,561,561,561,0
|
|
20241025,115500,13878315,561,561,561,561,1
|
|
20241025,115400,13877754,561,561,561,561,0
|
|
20241025,115300,13877754,561,561,561,561,0
|
|
20241025,115200,13877754,561,561,561,561,0
|
|
20241025,115100,13877754,561,561,561,561,0
|
|
20241025,115000,13877754,561,561,561,561,0
|
|
20241025,114900,13877754,561,561,561,561,10
|
|
20241025,114800,13872144,561,561,561,561,0
|
|
20241025,114700,13872144,561,561,561,561,0
|
|
20241025,114600,13872144,561,561,561,561,0
|
|
20241025,114500,13872144,561,561,561,561,0
|
|
20241025,114400,13872144,561,561,561,561,671
|
|
20241025,114300,13495713,560,560,560,560,0
|
|
20241025,114200,13495713,560,560,560,560,0
|
|
20241025,114100,13495713,560,560,560,560,0
|
|
20241025,114000,13495713,560,560,560,560,4953
|
|
20241025,113900,10722033,560,560,560,560,0
|
|
20241025,113800,10722033,560,560,560,560,0
|
|
20241025,113700,10722033,560,560,560,560,1
|
|
20241025,113600,10721473,562,562,562,562,0
|
|
20241025,113500,10721473,562,562,562,562,1
|
|
20241025,113400,10720911,561,561,561,561,0
|
|
20241025,113300,10720911,561,561,561,561,0
|
|
20241025,113200,10720911,561,561,561,561,1000
|
|
20241025,113100,10159911,561,561,561,561,0
|
|
20241025,113000,10159911,561,561,561,561,0
|
|
20241025,112900,10159911,561,561,561,561,0
|
|
20241025,112800,10159911,561,561,561,561,0
|
|
20241025,112700,10159911,561,561,561,561,0
|
|
20241025,112600,10159911,561,561,561,561,0
|
|
20241025,112500,10159911,561,561,561,561,0
|
|
20241025,112400,10159911,561,561,561,561,0
|
|
20241025,112300,10159911,561,561,561,561,0
|
|
20241025,112200,10159911,561,561,561,561,0
|
|
20241025,112100,10159911,561,561,561,561,1
|
|
20241025,112000,10159350,561,561,561,561,0
|
|
20241025,111900,10159350,561,561,561,561,0
|
|
20241025,111800,10159350,561,561,561,561,0
|
|
20241025,111700,10159350,561,561,561,561,0
|
|
20241025,111600,10159350,561,561,561,561,0
|
|
20241025,111500,10159350,561,561,561,561,0
|
|
20241025,111400,10159350,561,561,561,561,0
|
|
20241025,111300,10159350,561,561,561,561,0
|
|
20241025,111200,10159350,561,561,561,561,0
|
|
20241025,111100,10159350,561,561,561,561,1
|
|
20241025,111000,10158789,561,561,561,561,0
|
|
20241025,110900,10158789,561,561,561,561,0
|
|
20241025,110800,10158789,561,561,561,561,0
|
|
20241025,110700,10158789,561,561,561,561,0
|
|
20241025,110600,10158789,561,561,561,561,280
|
|
20241025,110500,10001709,561,561,561,561,0
|
|
20241025,110400,10001709,561,561,561,561,0
|
|
20241025,110300,10001709,561,561,561,561,720
|
|
20241025,110200,9597789,560,560,560,560,0
|
|
20241025,110100,9597789,560,560,560,560,1
|
|
20241025,110000,9597229,561,561,561,561,0
|
|
20241025,105900,9597229,561,561,561,561,200
|
|
20241025,105800,9485029,561,561,561,561,310
|
|
20241025,105700,9311119,561,561,561,561,0
|
|
20241025,105600,9311119,561,561,561,561,0
|
|
20241025,105500,9311119,561,561,561,561,0
|
|
20241025,105400,9311119,561,561,561,561,0
|
|
20241025,105300,9311119,561,562,562,561,2
|
|
20241025,105200,9309996,560,560,560,560,0
|
|
20241025,105100,9309996,560,560,560,560,0
|
|
20241025,105000,9309996,560,560,560,560,0
|
|
20241025,104900,9309996,560,560,560,560,0
|
|
20241025,104800,9309996,560,560,560,560,392
|
|
20241025,104700,9090476,560,560,560,560,0
|
|
20241025,104600,9090476,560,560,560,560,0
|
|
20241025,104500,9090476,560,560,560,560,0
|
|
20241025,104400,9090476,560,560,560,560,0
|
|
20241025,104300,9090476,560,560,560,560,1
|
|
20241025,104200,9089916,561,561,561,561,0
|
|
20241025,104100,9089916,561,561,561,561,0
|
|
20241025,104000,9089916,561,561,561,561,0
|
|
20241025,103900,9089916,561,561,561,561,0
|
|
20241025,103800,9089916,561,561,561,561,1
|
|
20241025,103700,9089355,560,560,560,560,0
|
|
20241025,103600,9089355,560,560,560,560,0
|
|
20241025,103500,9089355,560,560,560,560,0
|
|
20241025,103400,9089355,560,560,560,560,0
|
|
20241025,103300,9089355,560,560,560,560,0
|
|
20241025,103200,9089355,560,560,560,560,0
|
|
20241025,103100,9089355,560,560,560,560,0
|
|
20241025,103000,9089355,560,560,560,560,0
|
|
20241025,102900,9089355,560,560,560,560,0
|
|
20241025,102800,9089355,560,560,560,560,1
|
|
20241025,102700,9088795,562,562,562,562,1
|
|
20241025,102600,9088233,560,560,560,560,0
|
|
20241025,102500,9088233,560,560,560,560,1
|
|
20241025,102400,9087673,561,561,561,561,188
|
|
20241025,102300,8982205,561,561,561,561,0
|
|
20241025,102200,8982205,561,561,561,561,0
|
|
20241025,102100,8982205,561,561,561,561,0
|
|
20241025,102000,8982205,561,561,561,561,0
|
|
20241025,101900,8982205,561,561,561,561,0
|
|
20241025,101800,8982205,561,561,561,561,0
|
|
20241025,101700,8982205,561,561,561,561,0
|
|
20241025,101600,8982205,561,561,561,561,142
|
|
20241025,101500,8902543,562,562,562,562,0
|
|
20241025,101400,8902543,562,562,562,562,66
|
|
20241025,101300,8865451,562,561,562,561,71
|
|
20241025,101200,8825550,562,562,562,562,0
|
|
20241025,101100,8825550,562,562,562,562,10
|
|
20241025,101000,8819930,561,561,561,561,150
|
|
20241025,100900,8735780,561,561,561,561,1
|
|
20241025,100800,8735219,563,563,563,563,0
|
|
20241025,100700,8735219,563,563,563,563,0
|
|
20241025,100600,8735219,563,563,563,563,2
|
|
20241025,100500,8734093,562,561,562,561,529
|
|
20241025,100400,8437323,560,560,560,560,0
|
|
20241025,100300,8437323,560,560,560,560,7
|
|
20241025,100200,8433403,560,560,560,560,4233
|
|
20241025,100100,6062923,560,559,560,558,90
|
|
20241025,100000,6012613,559,561,561,559,22
|
|
20241025,095900,6000293,560,560,560,560,0
|
|
20241025,095800,6000293,560,560,560,560,0
|
|
20241025,095700,6000293,560,562,562,560,8000
|
|
20241025,095600,1518093,562,562,562,562,0
|
|
20241025,095500,1518093,562,562,562,562,0
|
|
20241025,095400,1518093,562,562,562,562,0
|
|
20241025,095300,1518093,562,563,563,562,70
|
|
20241025,095200,1478684,562,562,562,562,0
|
|
20241025,095100,1478684,562,562,562,562,0
|
|
20241025,095000,1478684,562,562,562,562,1
|
|
20241025,094900,1478122,563,563,563,563,0
|
|
20241025,094800,1478122,563,563,563,563,52
|
|
20241025,094700,1448846,562,562,562,562,0
|
|
20241025,094600,1448846,562,562,562,562,0
|
|
20241025,094500,1448846,562,562,562,562,0
|
|
20241025,094400,1448846,562,562,562,562,0
|
|
20241025,094300,1448846,562,563,563,562,553
|
|
20241025,094200,1137508,563,563,563,563,0
|
|
20241025,094100,1137508,563,564,564,563,2
|
|
20241025,094000,1136381,563,563,563,563,1
|
|
20241025,093900,1135818,564,564,564,564,0
|
|
20241025,093800,1135818,564,564,564,564,13
|
|
20241025,093700,1128486,563,564,564,563,14
|
|
20241025,093600,1120591,564,564,564,564,30
|
|
20241025,093500,1103671,563,564,564,563,14
|
|
20241025,093400,1095776,564,563,564,563,12
|
|
20241025,093300,1089009,564,563,564,563,227
|
|
20241025,093200,960983,564,564,564,564,13
|
|
20241025,093100,953651,563,564,564,563,14
|
|
20241025,093000,945756,564,563,564,563,14
|
|
20241025,092900,937861,564,564,564,564,13
|
|
20241025,092800,930529,564,564,564,564,13
|
|
20241025,092700,923197,563,563,563,563,1
|
|
20241025,092600,922634,564,564,564,564,17
|
|
20241025,092500,913046,564,564,564,564,34
|
|
20241025,092400,893870,563,563,565,563,15
|
|
20241025,092300,885399,564,564,565,564,113
|
|
20241025,092200,821655,565,565,565,565,13
|
|
20241025,092100,814310,563,564,565,563,14
|
|
20241025,092000,806403,567,567,567,567,0
|
|
20241025,091900,806403,567,565,567,565,14
|
|
20241025,091800,798470,567,564,567,564,13
|
|
20241025,091700,791105,567,564,567,564,19
|
|
20241025,091600,780355,567,567,567,567,13
|
|
20241025,091500,772984,567,565,567,565,13
|
|
20241025,091400,765620,568,568,568,568,13
|
|
20241025,091300,758236,568,567,568,567,13
|
|
20241025,091200,750853,568,568,568,568,0
|
|
20241025,091100,750853,568,566,568,563,653
|
|
20241025,091000,383012,570,570,570,570,13
|
|
20241025,090900,375602,570,568,570,568,13
|
|
20241025,090800,368195,566,569,570,566,14
|
|
20241025,090700,360220,566,570,570,566,113
|
|
20241025,090600,296210,570,570,570,570,13
|
|
20241025,090500,288800,570,570,570,570,0
|
|
20241025,090400,288800,570,570,570,570,13
|
|
20241025,090300,281390,570,570,570,570,53
|
|
20241025,090200,251180,570,570,570,570,26
|
|
20241025,090100,236360,570,570,570,570,1
|
|
20241025,090000,235790,570,570,572,570,142
|