578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,183500,118165912,568,568,568,568,1489
|
|
20241030,183400,118165912,568,568,568,568,0
|
|
20241030,183300,118165912,568,568,568,568,0
|
|
20241030,183200,118165912,568,568,568,568,0
|
|
20241030,183100,118165912,568,568,568,568,0
|
|
20241030,183000,118165912,568,568,568,568,0
|
|
20241030,182900,118165912,568,568,568,568,0
|
|
20241030,182800,118165912,568,568,568,568,0
|
|
20241030,182700,118165912,568,568,568,568,0
|
|
20241030,182600,118165912,568,568,568,568,0
|
|
20241030,182500,118165912,568,568,568,568,0
|
|
20241030,182400,118165912,568,568,568,568,0
|
|
20241030,182300,118165912,568,568,568,568,0
|
|
20241030,182200,118165912,568,568,568,568,0
|
|
20241030,182100,118165912,568,568,568,568,0
|
|
20241030,182000,118165912,568,568,568,568,0
|
|
20241030,181900,118165912,568,568,568,568,0
|
|
20241030,181800,118165912,568,568,568,568,0
|
|
20241030,181700,118165912,568,568,568,568,0
|
|
20241030,181600,118165912,568,568,568,568,0
|
|
20241030,181500,118165912,568,568,568,568,0
|
|
20241030,181400,118165912,568,568,568,568,0
|
|
20241030,181300,118165912,568,568,568,568,0
|
|
20241030,181200,118165912,568,568,568,568,0
|
|
20241030,181100,118165912,568,568,568,568,0
|
|
20241030,181000,118165912,568,568,568,568,0
|
|
20241030,180900,118165912,568,568,568,568,0
|
|
20241030,180800,118165912,568,568,568,568,0
|
|
20241030,180700,118165912,568,568,568,568,0
|
|
20241030,180600,118165912,568,568,568,568,0
|
|
20241030,180500,118165912,568,568,568,568,1489
|
|
20241030,180400,118165912,568,568,568,568,0
|
|
20241030,180300,118165912,568,568,568,568,0
|
|
20241030,180200,118165912,568,568,568,568,0
|
|
20241030,180100,118165912,568,568,568,568,0
|
|
20241030,180000,118165912,568,568,568,568,0
|
|
20241030,175900,118165912,568,568,568,568,0
|
|
20241030,175800,118165912,568,568,568,568,0
|
|
20241030,175700,118165912,568,568,568,568,0
|
|
20241030,175600,118165912,568,568,568,568,0
|
|
20241030,175500,118165912,568,568,568,568,0
|
|
20241030,175400,118165912,568,568,568,568,0
|
|
20241030,175300,118165912,568,568,568,568,0
|
|
20241030,175200,118165912,568,568,568,568,0
|
|
20241030,175100,118165912,568,568,568,568,0
|
|
20241030,175000,118165912,568,568,568,568,0
|
|
20241030,174900,118165912,568,568,568,568,0
|
|
20241030,174800,118165912,568,568,568,568,0
|
|
20241030,174700,118165912,568,568,568,568,0
|
|
20241030,174600,118165912,568,568,568,568,0
|
|
20241030,174500,118165912,568,568,568,568,0
|
|
20241030,174400,118165912,568,568,568,568,0
|
|
20241030,174300,118165912,568,568,568,568,0
|
|
20241030,174200,118165912,568,568,568,568,0
|
|
20241030,174100,118165912,568,568,568,568,0
|
|
20241030,174000,118165912,568,568,568,568,0
|
|
20241030,173900,118165912,568,568,568,568,0
|
|
20241030,173800,118165912,568,568,568,568,0
|
|
20241030,173700,118165912,568,568,568,568,0
|
|
20241030,173600,118165912,568,568,568,568,0
|
|
20241030,173500,118165912,568,568,568,568,1489
|
|
20241030,173400,118165912,568,568,568,568,0
|
|
20241030,173300,118165912,568,568,568,568,0
|
|
20241030,173200,118165912,568,568,568,568,0
|
|
20241030,173100,118165912,568,568,568,568,0
|
|
20241030,173000,118165912,568,568,568,568,0
|
|
20241030,172900,118165912,568,568,568,568,0
|
|
20241030,172800,118165912,568,568,568,568,0
|
|
20241030,172700,118165912,568,568,568,568,0
|
|
20241030,172600,118165912,568,568,568,568,0
|
|
20241030,172500,118165912,568,568,568,568,0
|
|
20241030,172400,118165912,568,568,568,568,0
|
|
20241030,172300,118165912,568,568,568,568,0
|
|
20241030,172200,118165912,568,568,568,568,0
|
|
20241030,172100,118165912,568,568,568,568,0
|
|
20241030,172000,118165912,568,568,568,568,0
|
|
20241030,171900,118165912,568,568,568,568,0
|
|
20241030,171800,118165912,568,568,568,568,0
|
|
20241030,171700,118165912,568,568,568,568,0
|
|
20241030,171600,118165912,568,568,568,568,0
|
|
20241030,171500,118165912,568,568,568,568,0
|
|
20241030,171400,118165912,568,568,568,568,0
|
|
20241030,171300,118165912,568,568,568,568,0
|
|
20241030,171200,118165912,568,568,568,568,0
|
|
20241030,171100,118165912,568,568,568,568,0
|
|
20241030,171000,118165912,568,568,568,568,0
|
|
20241030,170900,118165912,568,568,568,568,0
|
|
20241030,170800,118165912,568,568,568,568,0
|
|
20241030,170700,118165912,568,568,568,568,0
|
|
20241030,170600,118165912,568,568,568,568,0
|
|
20241030,170500,118165912,568,568,568,568,1489
|
|
20241030,170400,118165912,568,568,568,568,0
|
|
20241030,170300,118165912,568,568,568,568,0
|
|
20241030,170200,118165912,568,568,568,568,0
|
|
20241030,170100,118165912,568,568,568,568,0
|
|
20241030,170000,118165912,568,568,568,568,0
|
|
20241030,165900,118165912,568,568,568,568,0
|
|
20241030,165800,118165912,568,568,568,568,0
|
|
20241030,165700,118165912,568,568,568,568,0
|
|
20241030,165600,118165912,568,568,568,568,0
|
|
20241030,165500,118165912,568,568,568,568,0
|
|
20241030,165400,118165912,568,568,568,568,0
|
|
20241030,165300,118165912,568,568,568,568,0
|
|
20241030,165200,118165912,568,568,568,568,0
|
|
20241030,165100,118165912,568,568,568,568,0
|
|
20241030,165000,118165912,568,568,568,568,0
|
|
20241030,164900,118165912,568,568,568,568,0
|
|
20241030,164800,118165912,568,568,568,568,0
|
|
20241030,164700,118165912,568,568,568,568,0
|
|
20241030,164600,118165912,568,568,568,568,0
|
|
20241030,164500,118165912,568,568,568,568,0
|
|
20241030,164400,118165912,568,568,568,568,0
|
|
20241030,164300,118165912,568,568,568,568,0
|
|
20241030,164200,118165912,568,568,568,568,0
|
|
20241030,164100,118165912,568,568,568,568,0
|
|
20241030,164000,118165912,568,568,568,568,0
|
|
20241030,163900,118165912,568,568,568,568,0
|
|
20241030,163800,118165912,568,568,568,568,0
|
|
20241030,163700,118165912,568,568,568,568,0
|
|
20241030,163600,118165912,568,568,568,568,0
|
|
20241030,163500,118165912,568,568,568,568,1489
|
|
20241030,163400,118165912,568,568,568,568,0
|
|
20241030,163300,118165912,568,568,568,568,0
|
|
20241030,163200,118165912,568,568,568,568,0
|
|
20241030,163100,118165912,568,568,568,568,0
|
|
20241030,163000,118165912,568,568,568,568,0
|
|
20241030,162900,118165912,568,568,568,568,0
|
|
20241030,162800,118165912,568,568,568,568,0
|
|
20241030,162700,118165912,568,568,568,568,0
|
|
20241030,162600,118165912,568,568,568,568,0
|
|
20241030,162500,118165912,568,568,568,568,0
|
|
20241030,162400,118165912,568,568,568,568,0
|
|
20241030,162300,118165912,568,568,568,568,0
|
|
20241030,162200,118165912,568,568,568,568,0
|
|
20241030,162100,118165912,568,568,568,568,0
|
|
20241030,162000,118165912,568,568,568,568,0
|
|
20241030,161900,118165912,568,568,568,568,0
|
|
20241030,161800,118165912,568,568,568,568,0
|
|
20241030,161700,118165912,568,568,568,568,0
|
|
20241030,161600,118165912,568,568,568,568,0
|
|
20241030,161500,118165912,568,568,568,568,0
|
|
20241030,161400,118165912,568,568,568,568,0
|
|
20241030,161300,118165912,568,568,568,568,0
|
|
20241030,161200,118165912,568,568,568,568,0
|
|
20241030,161100,118165912,568,568,568,568,0
|
|
20241030,161000,118165912,568,568,568,568,0
|
|
20241030,160900,118165912,568,568,568,568,0
|
|
20241030,160800,118165912,568,568,568,568,0
|
|
20241030,160700,118165912,568,568,568,568,0
|
|
20241030,160600,118165912,568,568,568,568,0
|
|
20241030,160500,118165912,568,568,568,568,1489
|
|
20241030,160400,118165912,568,568,568,568,0
|
|
20241030,160300,118165912,568,568,568,568,0
|
|
20241030,160200,118165912,568,568,568,568,0
|
|
20241030,160100,118165912,568,568,568,568,0
|
|
20241030,160000,118165912,568,568,568,568,0
|
|
20241030,155900,118165912,568,568,568,568,0
|
|
20241030,155800,118165912,568,568,568,568,0
|
|
20241030,155700,118165912,568,568,568,568,0
|
|
20241030,155600,118165912,568,568,568,568,0
|
|
20241030,155500,118165912,568,568,568,568,0
|
|
20241030,155400,118165912,568,568,568,568,0
|
|
20241030,155300,118165912,568,568,568,568,0
|
|
20241030,155200,118165912,568,568,568,568,0
|
|
20241030,155100,118165912,568,568,568,568,0
|
|
20241030,155000,118165912,568,568,568,568,0
|
|
20241030,154900,118165912,568,568,568,568,0
|
|
20241030,154800,118165912,568,568,568,568,0
|
|
20241030,154700,118165912,568,568,568,568,0
|
|
20241030,154600,118165912,568,568,568,568,0
|
|
20241030,154500,118165912,568,568,568,568,0
|
|
20241030,154400,118165912,568,568,568,568,0
|
|
20241030,154300,118165912,568,568,568,568,0
|
|
20241030,154200,118165912,568,568,568,568,0
|
|
20241030,154100,118165912,568,568,568,568,0
|
|
20241030,154000,118165912,568,568,568,568,0
|
|
20241030,153900,118165912,568,568,568,568,0
|
|
20241030,153800,118165912,568,568,568,568,0
|
|
20241030,153700,118165912,568,568,568,568,0
|
|
20241030,153600,118165912,568,568,568,568,0
|
|
20241030,153500,118165912,568,568,568,568,1489
|
|
20241030,153400,118165912,568,568,568,568,0
|
|
20241030,153300,118165912,568,568,568,568,0
|
|
20241030,153200,118165912,568,568,568,568,0
|
|
20241030,153100,118165912,568,568,568,568,0
|
|
20241030,153000,118165912,568,568,568,568,1489
|
|
20241030,152900,117320160,560,560,560,560,0
|
|
20241030,152800,117320160,560,560,560,560,0
|
|
20241030,152700,117320160,560,560,560,560,0
|
|
20241030,152600,117320160,560,560,560,560,0
|
|
20241030,152500,117320160,560,560,560,560,0
|
|
20241030,152400,117320160,560,560,560,560,0
|
|
20241030,152300,117320160,560,560,560,560,0
|
|
20241030,152200,117320160,560,560,560,560,0
|
|
20241030,152100,117320160,560,560,560,560,0
|
|
20241030,152000,117320160,560,560,560,560,0
|
|
20241030,151900,117320160,560,560,560,560,26
|
|
20241030,151800,117305600,560,560,560,560,862
|
|
20241030,151700,116822880,560,560,560,560,0
|
|
20241030,151600,116822880,560,560,560,560,0
|
|
20241030,151500,116822880,560,560,560,560,1
|
|
20241030,151400,116822320,561,561,561,561,0
|
|
20241030,151300,116822320,561,561,561,561,0
|
|
20241030,151200,116822320,561,560,570,560,2429
|
|
20241030,151100,115445109,560,560,560,560,1
|
|
20241030,151000,115444549,560,560,560,560,0
|
|
20241030,150900,115444549,560,560,560,560,0
|
|
20241030,150800,115444549,560,560,560,560,500
|
|
20241030,150700,115164549,558,558,558,558,41
|
|
20241030,150600,115141671,558,558,558,558,19
|
|
20241030,150500,115131069,558,558,558,558,0
|
|
20241030,150400,115131069,558,558,558,558,0
|
|
20241030,150300,115131069,558,558,558,558,0
|
|
20241030,150200,115131069,558,558,558,558,1200
|
|
20241030,150100,114461469,562,562,562,562,0
|
|
20241030,150000,114461469,562,562,562,562,0
|
|
20241030,145900,114461469,562,559,562,559,54
|
|
20241030,145800,114431241,558,558,558,558,0
|
|
20241030,145700,114431241,558,558,558,558,0
|
|
20241030,145600,114431241,558,558,558,558,0
|
|
20241030,145500,114431241,558,558,558,558,0
|
|
20241030,145400,114431241,558,559,559,558,458
|
|
20241030,145300,114175277,558,558,558,558,0
|
|
20241030,145200,114175277,558,558,558,558,0
|
|
20241030,145100,114175277,558,558,558,558,0
|
|
20241030,145000,114175277,558,558,558,558,0
|
|
20241030,144900,114175277,558,558,558,558,0
|
|
20241030,144800,114175277,558,558,558,558,0
|
|
20241030,144700,114175277,558,558,558,558,0
|
|
20241030,144600,114175277,558,558,558,558,0
|
|
20241030,144500,114175277,558,558,558,558,0
|
|
20241030,144400,114175277,558,558,558,558,0
|
|
20241030,144300,114175277,558,558,558,558,90
|
|
20241030,144200,114125057,558,558,558,558,0
|
|
20241030,144100,114125057,558,558,558,558,628
|
|
20241030,144000,113774633,557,557,557,557,0
|
|
20241030,143900,113774633,557,557,557,557,0
|
|
20241030,143800,113774633,557,557,557,557,0
|
|
20241030,143700,113774633,557,557,557,557,0
|
|
20241030,143600,113774633,557,557,557,557,0
|
|
20241030,143500,113774633,557,557,557,557,0
|
|
20241030,143400,113774633,557,557,557,557,0
|
|
20241030,143300,113774633,557,557,557,557,0
|
|
20241030,143200,113774633,557,559,559,557,1000
|
|
20241030,143100,113217477,560,560,560,560,0
|
|
20241030,143000,113217477,560,560,560,560,0
|
|
20241030,142900,113217477,560,560,560,560,0
|
|
20241030,142800,113217477,560,560,560,560,0
|
|
20241030,142700,113217477,560,560,560,560,0
|
|
20241030,142600,113217477,560,560,560,560,0
|
|
20241030,142500,113217477,560,560,560,560,0
|
|
20241030,142400,113217477,560,560,560,560,0
|
|
20241030,142300,113217477,560,560,560,560,0
|
|
20241030,142200,113217477,560,560,560,560,0
|
|
20241030,142100,113217477,560,560,560,560,0
|
|
20241030,142000,113217477,560,560,560,560,0
|
|
20241030,141900,113217477,560,560,560,560,1
|
|
20241030,141800,113216917,559,559,559,559,278
|
|
20241030,141700,113061515,559,559,559,559,1
|
|
20241030,141600,113060956,559,559,559,559,0
|
|
20241030,141500,113060956,559,559,559,559,0
|
|
20241030,141400,113060956,559,559,559,559,364
|
|
20241030,141300,112857480,559,559,559,559,2
|
|
20241030,141200,112856362,562,562,562,562,0
|
|
20241030,141100,112856362,562,562,562,562,0
|
|
20241030,141000,112856362,562,562,562,562,0
|
|
20241030,140900,112856362,562,558,562,558,50
|
|
20241030,140800,112828273,557,557,557,557,9701
|
|
20241030,140700,107424816,558,560,560,558,1944
|
|
20241030,140600,106339006,560,560,560,560,0
|
|
20241030,140500,106339006,560,560,560,560,0
|
|
20241030,140400,106339006,560,560,560,560,0
|
|
20241030,140300,106339006,560,560,560,560,0
|
|
20241030,140200,106339006,560,560,560,560,0
|
|
20241030,140100,106339006,560,560,560,560,0
|
|
20241030,140000,106339006,560,560,560,560,0
|
|
20241030,135900,106339006,560,560,560,560,0
|
|
20241030,135800,106339006,560,560,560,560,0
|
|
20241030,135700,106339006,560,560,560,560,0
|
|
20241030,135600,106339006,560,560,560,560,0
|
|
20241030,135500,106339006,560,560,560,560,0
|
|
20241030,135400,106339006,560,560,560,560,293
|
|
20241030,135300,106174926,559,559,559,559,118
|
|
20241030,135200,106108964,558,558,558,558,0
|
|
20241030,135100,106108964,558,558,558,558,0
|
|
20241030,135000,106108964,558,558,558,558,0
|
|
20241030,134900,106108964,558,558,558,558,4
|
|
20241030,134800,106106732,560,560,560,560,0
|
|
20241030,134700,106106732,560,560,560,560,0
|
|
20241030,134600,106106732,560,560,560,560,0
|
|
20241030,134500,106106732,560,559,560,559,202
|
|
20241030,134400,105993614,559,559,559,559,6
|
|
20241030,134300,105990260,560,560,560,560,0
|
|
20241030,134200,105990260,560,560,560,560,300
|
|
20241030,134100,105822260,559,559,559,559,0
|
|
20241030,134000,105822260,559,559,559,559,161
|
|
20241030,133900,105732261,559,559,559,559,1
|
|
20241030,133800,105731702,559,559,559,559,2
|
|
20241030,133700,105730584,559,559,559,559,500
|
|
20241030,133600,105451084,559,559,559,559,0
|
|
20241030,133500,105451084,559,559,559,559,0
|
|
20241030,133400,105451084,559,559,559,559,0
|
|
20241030,133300,105451084,559,559,559,559,0
|
|
20241030,133200,105451084,559,559,559,559,0
|
|
20241030,133100,105451084,559,559,559,559,0
|
|
20241030,133000,105451084,559,559,559,559,1
|
|
20241030,132900,105450525,560,560,560,560,0
|
|
20241030,132800,105450525,560,560,560,560,0
|
|
20241030,132700,105450525,560,560,560,560,0
|
|
20241030,132600,105450525,560,560,560,560,0
|
|
20241030,132500,105450525,560,560,560,560,0
|
|
20241030,132400,105450525,560,560,560,560,79
|
|
20241030,132300,105406285,560,560,560,560,82
|
|
20241030,132200,105360365,560,560,560,560,0
|
|
20241030,132100,105360365,560,560,560,560,0
|
|
20241030,132000,105360365,560,560,560,560,0
|
|
20241030,131900,105360365,560,560,560,560,0
|
|
20241030,131800,105360365,560,560,560,560,0
|
|
20241030,131700,105360365,560,560,560,560,0
|
|
20241030,131600,105360365,560,560,560,560,2747
|
|
20241030,131500,103822045,560,560,560,560,0
|
|
20241030,131400,103822045,560,560,560,560,0
|
|
20241030,131300,103822045,560,560,560,560,0
|
|
20241030,131200,103822045,560,560,560,560,0
|
|
20241030,131100,103822045,560,560,560,560,0
|
|
20241030,131000,103822045,560,560,560,560,0
|
|
20241030,130900,103822045,560,560,560,560,0
|
|
20241030,130800,103822045,560,560,560,560,0
|
|
20241030,130700,103822045,560,560,560,560,0
|
|
20241030,130600,103822045,560,560,560,560,0
|
|
20241030,130500,103822045,560,560,560,560,1
|
|
20241030,130400,103821485,559,559,559,559,1
|
|
20241030,130300,103820926,560,560,560,560,0
|
|
20241030,130200,103820926,560,560,560,560,0
|
|
20241030,130100,103820926,560,560,560,560,0
|
|
20241030,130000,103820926,560,560,560,560,0
|
|
20241030,125900,103820926,560,560,560,560,0
|
|
20241030,125800,103820926,560,560,560,560,0
|
|
20241030,125700,103820926,560,560,560,560,64
|
|
20241030,125600,103785086,559,559,559,559,0
|
|
20241030,125500,103785086,559,559,559,559,0
|
|
20241030,125400,103785086,559,559,559,559,600
|
|
20241030,125300,103449686,559,559,559,559,0
|
|
20241030,125200,103449686,559,559,559,559,0
|
|
20241030,125100,103449686,559,559,559,559,0
|
|
20241030,125000,103449686,559,559,559,559,0
|
|
20241030,124900,103449686,559,559,559,559,0
|
|
20241030,124800,103449686,559,559,559,559,0
|
|
20241030,124700,103449686,559,559,559,559,0
|
|
20241030,124600,103449686,559,559,559,559,1000
|
|
20241030,124500,102890686,561,561,561,561,0
|
|
20241030,124400,102890686,561,561,561,561,0
|
|
20241030,124300,102890686,561,559,561,559,1173
|
|
20241030,124200,102233726,559,559,559,559,535
|
|
20241030,124100,101934661,558,558,558,558,0
|
|
20241030,124000,101934661,558,558,558,558,300
|
|
20241030,123900,101767261,558,558,558,558,1
|
|
20241030,123800,101766703,559,559,559,559,0
|
|
20241030,123700,101766703,559,559,559,559,0
|
|
20241030,123600,101766703,559,559,559,559,0
|
|
20241030,123500,101766703,559,559,559,559,1
|
|
20241030,123400,101766144,558,558,558,558,1
|
|
20241030,123300,101765586,560,560,560,560,0
|
|
20241030,123200,101765586,560,560,560,560,0
|
|
20241030,123100,101765586,560,560,560,560,0
|
|
20241030,123000,101765586,560,560,560,560,0
|
|
20241030,122900,101765586,560,560,560,560,0
|
|
20241030,122800,101765586,560,560,560,560,0
|
|
20241030,122700,101765586,560,560,560,560,100
|
|
20241030,122600,101709586,560,560,560,560,0
|
|
20241030,122500,101709586,560,560,560,560,0
|
|
20241030,122400,101709586,560,560,560,560,0
|
|
20241030,122300,101709586,560,559,560,559,5900
|
|
20241030,122200,98407739,558,558,558,558,0
|
|
20241030,122100,98407739,558,558,558,558,4
|
|
20241030,122000,98405507,558,558,558,558,1
|
|
20241030,121900,98404949,559,559,559,559,0
|
|
20241030,121800,98404949,559,559,559,559,1974
|
|
20241030,121700,97301483,559,559,559,559,0
|
|
20241030,121600,97301483,559,559,559,559,0
|
|
20241030,121500,97301483,559,559,559,559,1
|
|
20241030,121400,97300924,561,561,561,561,0
|
|
20241030,121300,97300924,561,561,561,561,0
|
|
20241030,121200,97300924,561,560,561,560,110
|
|
20241030,121100,97239312,559,559,559,559,0
|
|
20241030,121000,97239312,559,559,559,559,0
|
|
20241030,120900,97239312,559,559,559,559,1
|
|
20241030,120800,97238753,559,559,559,559,300
|
|
20241030,120700,97071053,560,560,560,560,12
|
|
20241030,120600,97064333,559,559,559,559,0
|
|
20241030,120500,97064333,559,559,559,559,0
|
|
20241030,120400,97064333,559,559,559,559,2
|
|
20241030,120300,97063215,561,561,561,561,0
|
|
20241030,120200,97063215,561,561,561,561,0
|
|
20241030,120100,97063215,561,561,561,561,620
|
|
20241030,120000,96715395,561,561,561,561,0
|
|
20241030,115900,96715395,561,561,561,561,0
|
|
20241030,115800,96715395,561,561,561,561,0
|
|
20241030,115700,96715395,561,561,561,561,0
|
|
20241030,115600,96715395,561,561,561,561,1
|
|
20241030,115500,96714834,562,562,562,562,2
|
|
20241030,115400,96713710,563,563,563,563,0
|
|
20241030,115300,96713710,563,562,563,562,201
|
|
20241030,115200,96600548,562,562,562,562,34
|
|
20241030,115100,96581440,561,561,561,561,0
|
|
20241030,115000,96581440,561,561,561,561,2116
|
|
20241030,114900,95394364,562,562,562,562,100
|
|
20241030,114800,95338164,561,561,561,561,0
|
|
20241030,114700,95338164,561,561,561,561,0
|
|
20241030,114600,95338164,561,561,561,561,0
|
|
20241030,114500,95338164,561,561,561,561,0
|
|
20241030,114400,95338164,561,561,561,561,0
|
|
20241030,114300,95338164,561,561,561,561,1
|
|
20241030,114200,95337603,561,561,561,561,0
|
|
20241030,114100,95337603,561,561,561,561,0
|
|
20241030,114000,95337603,561,561,561,561,0
|
|
20241030,113900,95337603,561,561,561,561,2810
|
|
20241030,113800,93761193,561,561,561,561,0
|
|
20241030,113700,93761193,561,561,561,561,0
|
|
20241030,113600,93761193,561,563,563,561,201
|
|
20241030,113500,93648032,562,562,562,562,1
|
|
20241030,113400,93647470,567,567,567,567,0
|
|
20241030,113300,93647470,567,567,567,567,0
|
|
20241030,113200,93647470,567,562,567,562,200
|
|
20241030,113100,93534170,561,561,561,561,4124
|
|
20241030,113000,91220606,561,561,561,561,137
|
|
20241030,112900,91143749,561,561,561,561,0
|
|
20241030,112800,91143749,561,559,561,559,276
|
|
20241030,112700,90989266,559,559,559,559,0
|
|
20241030,112600,90989266,559,559,559,559,0
|
|
20241030,112500,90989266,559,559,559,559,50
|
|
20241030,112400,90961316,559,559,559,559,0
|
|
20241030,112300,90961316,559,559,559,559,0
|
|
20241030,112200,90961316,559,559,559,559,0
|
|
20241030,112100,90961316,559,559,559,559,2
|
|
20241030,112000,90960198,559,559,559,559,0
|
|
20241030,111900,90960198,559,559,559,559,44
|
|
20241030,111800,90935602,559,559,559,559,5
|
|
20241030,111700,90932807,558,558,558,558,0
|
|
20241030,111600,90932807,558,558,558,558,0
|
|
20241030,111500,90932807,558,558,558,558,0
|
|
20241030,111400,90932807,558,558,558,558,0
|
|
20241030,111300,90932807,558,559,559,558,2571
|
|
20241030,111200,89495701,560,560,560,560,0
|
|
20241030,111100,89495701,560,560,560,560,0
|
|
20241030,111000,89495701,560,563,563,560,6430
|
|
20241030,110900,85887985,563,563,563,563,1
|
|
20241030,110800,85887422,568,568,568,568,0
|
|
20241030,110700,85887422,568,568,568,568,0
|
|
20241030,110600,85887422,568,568,568,568,0
|
|
20241030,110500,85887422,568,568,568,568,0
|
|
20241030,110400,85887422,568,568,568,568,0
|
|
20241030,110300,85887422,568,568,568,568,0
|
|
20241030,110200,85887422,568,568,568,568,0
|
|
20241030,110100,85887422,568,568,568,568,0
|
|
20241030,110000,85887422,568,566,568,566,73
|
|
20241030,105900,85845961,569,565,569,565,1202
|
|
20241030,105800,85164775,565,565,565,565,3
|
|
20241030,105700,85163080,563,566,566,563,10928
|
|
20241030,105600,78989694,567,567,567,567,60
|
|
20241030,105500,78955674,567,567,567,567,9
|
|
20241030,105400,78950571,565,565,565,565,71
|
|
20241030,105300,78910456,566,566,566,566,1765
|
|
20241030,105200,77911466,566,566,566,566,0
|
|
20241030,105100,77911466,566,566,566,566,220
|
|
20241030,105000,77786946,565,566,566,565,253
|
|
20241030,104900,77643751,566,565,566,565,179
|
|
20241030,104800,77542515,564,564,565,564,253
|
|
20241030,104700,77399819,564,564,564,564,2362
|
|
20241030,104600,76067651,564,562,564,562,61
|
|
20241030,104500,76033250,563,563,563,563,0
|
|
20241030,104400,76033250,563,563,563,563,0
|
|
20241030,104300,76033250,563,562,563,562,2
|
|
20241030,104200,76032125,560,560,560,560,739
|
|
20241030,104100,75618285,560,560,560,560,1700
|
|
20241030,104000,74666285,559,560,560,559,7501
|
|
20241030,103900,70465726,560,560,560,560,3571
|
|
20241030,103800,68465966,560,560,560,560,0
|
|
20241030,103700,68465966,560,559,560,559,2774
|
|
20241030,103600,66915299,559,560,560,559,1288
|
|
20241030,103500,66194769,560,560,560,560,6495
|
|
20241030,103400,62557569,560,559,560,559,5248
|
|
20241030,103300,59618937,560,560,560,560,3571
|
|
20241030,103200,57619177,560,560,560,560,3571
|
|
20241030,103100,55619417,560,560,560,560,0
|
|
20241030,103000,55619417,560,560,560,560,0
|
|
20241030,102900,55619417,560,560,560,560,0
|
|
20241030,102800,55619417,560,560,560,560,0
|
|
20241030,102700,55619417,560,560,560,560,0
|
|
20241030,102600,55619417,560,560,560,560,0
|
|
20241030,102500,55619417,560,560,560,560,0
|
|
20241030,102400,55619417,560,560,560,560,1
|
|
20241030,102300,55618857,559,559,559,559,1
|
|
20241030,102200,55618298,560,560,560,560,1
|
|
20241030,102100,55617738,559,559,559,559,0
|
|
20241030,102000,55617738,559,559,559,559,1
|
|
20241030,101900,55617179,560,560,560,560,0
|
|
20241030,101800,55617179,560,560,560,560,0
|
|
20241030,101700,55617179,560,560,560,560,0
|
|
20241030,101600,55617179,560,560,560,560,25
|
|
20241030,101500,55603179,559,559,559,559,0
|
|
20241030,101400,55603179,559,559,559,559,9
|
|
20241030,101300,55598148,560,560,560,560,0
|
|
20241030,101200,55598148,560,560,560,560,1
|
|
20241030,101100,55597588,559,559,559,559,0
|
|
20241030,101000,55597588,559,559,559,559,0
|
|
20241030,100900,55597588,559,559,559,559,0
|
|
20241030,100800,55597588,559,559,559,559,0
|
|
20241030,100700,55597588,559,559,559,559,1
|
|
20241030,100600,55597029,560,560,560,560,145
|
|
20241030,100500,55515829,560,560,560,560,2
|
|
20241030,100400,55514709,560,560,560,560,0
|
|
20241030,100300,55514709,560,560,560,560,0
|
|
20241030,100200,55514709,560,560,560,560,0
|
|
20241030,100100,55514709,560,559,560,559,4
|
|
20241030,100000,55512472,560,560,560,560,0
|
|
20241030,095900,55512472,560,560,560,560,0
|
|
20241030,095800,55512472,560,560,560,560,0
|
|
20241030,095700,55512472,560,560,560,560,0
|
|
20241030,095600,55512472,560,560,560,560,3
|
|
20241030,095500,55510792,559,559,559,559,1
|
|
20241030,095400,55510233,560,559,560,559,16
|
|
20241030,095300,55501288,560,560,560,560,0
|
|
20241030,095200,55501288,560,560,560,560,12313
|
|
20241030,095100,48606008,559,559,559,559,1
|
|
20241030,095000,48605449,559,559,559,559,1
|
|
20241030,094900,48604890,559,559,559,559,173
|
|
20241030,094800,48508183,559,559,559,559,2200
|
|
20241030,094700,47278383,558,558,558,558,0
|
|
20241030,094600,47278383,558,558,558,558,3809
|
|
20241030,094500,45152961,558,558,558,558,0
|
|
20241030,094400,45152961,558,558,558,558,1
|
|
20241030,094300,45152403,557,557,557,557,0
|
|
20241030,094200,45152403,557,557,557,557,0
|
|
20241030,094100,45152403,557,557,557,557,4
|
|
20241030,094000,45150175,557,557,557,557,12
|
|
20241030,093900,45143491,558,558,558,558,0
|
|
20241030,093800,45143491,558,558,558,558,0
|
|
20241030,093700,45143491,558,558,558,558,0
|
|
20241030,093600,45143491,558,558,558,558,0
|
|
20241030,093500,45143491,558,558,558,558,1
|
|
20241030,093400,45142933,558,558,558,558,59
|
|
20241030,093300,45110011,557,557,557,557,0
|
|
20241030,093200,45110011,557,557,557,557,1323
|
|
20241030,093100,44373100,558,558,558,558,64
|
|
20241030,093000,44337388,558,558,558,557,10010
|
|
20241030,092900,38761808,557,558,558,557,2
|
|
20241030,092800,38760693,557,557,557,557,108
|
|
20241030,092700,38700537,557,557,557,557,0
|
|
20241030,092600,38700537,557,557,557,557,0
|
|
20241030,092500,38700537,557,557,557,557,0
|
|
20241030,092400,38700537,557,556,557,556,321
|
|
20241030,092300,38521874,556,556,556,556,0
|
|
20241030,092200,38521874,556,557,557,556,4
|
|
20241030,092100,38519649,556,554,556,554,1747
|
|
20241030,092000,37550302,553,553,553,553,0
|
|
20241030,091900,37550302,553,553,553,553,0
|
|
20241030,091800,37550302,553,553,553,553,0
|
|
20241030,091700,37550302,553,553,553,553,0
|
|
20241030,091600,37550302,553,553,553,553,1281
|
|
20241030,091500,36841909,553,553,553,553,1000
|
|
20241030,091400,36288909,552,553,553,552,2087
|
|
20241030,091300,35135890,552,552,552,552,0
|
|
20241030,091200,35135890,552,552,552,552,1000
|
|
20241030,091100,34583890,552,551,552,551,1599
|
|
20241030,091000,33701820,552,552,552,552,0
|
|
20241030,090900,33701820,552,551,552,551,640
|
|
20241030,090800,33349080,552,552,552,552,30
|
|
20241030,090700,33332520,552,552,552,552,599
|
|
20241030,090600,33001872,552,552,552,552,404
|
|
20241030,090500,32778864,552,551,552,551,1503
|
|
20241030,090400,31950207,551,551,552,551,438
|
|
20241030,090300,31708566,551,551,551,551,1001
|
|
20241030,090200,31157015,550,551,551,550,2519
|
|
20241030,090100,29770367,552,550,552,550,384
|
|
20241030,090000,29559158,550,548,555,548,53906
|