639 lines
27 KiB
CSV
639 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193600,98242830,658,658,658,658,7913
|
|
20241024,193500,98242830,658,658,658,658,0
|
|
20241024,193400,98242830,658,658,658,658,0
|
|
20241024,193300,98242830,658,658,658,658,0
|
|
20241024,193200,98242830,658,658,658,658,0
|
|
20241024,193100,98242830,658,658,658,658,0
|
|
20241024,193000,98242830,658,658,658,658,0
|
|
20241024,192900,98242830,658,658,658,658,0
|
|
20241024,192800,98242830,658,658,658,658,0
|
|
20241024,192700,98242830,658,658,658,658,0
|
|
20241024,192600,98242830,658,658,658,658,0
|
|
20241024,192500,98242830,658,658,658,658,0
|
|
20241024,192400,98242830,658,658,658,658,0
|
|
20241024,192300,98242830,658,658,658,658,0
|
|
20241024,192200,98242830,658,658,658,658,0
|
|
20241024,192100,98242830,658,658,658,658,0
|
|
20241024,192000,98242830,658,658,658,658,0
|
|
20241024,191900,98242830,658,658,658,658,0
|
|
20241024,191800,98242830,658,658,658,658,0
|
|
20241024,191700,98242830,658,658,658,658,0
|
|
20241024,191600,98242830,658,658,658,658,0
|
|
20241024,191500,98242830,658,658,658,658,0
|
|
20241024,191400,98242830,658,658,658,658,0
|
|
20241024,191300,98242830,658,658,658,658,0
|
|
20241024,191200,98242830,658,658,658,658,0
|
|
20241024,191100,98242830,658,658,658,658,0
|
|
20241024,191000,98242830,658,658,658,658,0
|
|
20241024,190900,98242830,658,658,658,658,0
|
|
20241024,190800,98242830,658,658,658,658,0
|
|
20241024,190700,98242830,658,658,658,658,0
|
|
20241024,190600,98242830,658,658,658,658,7913
|
|
20241024,190500,98242830,658,658,658,658,0
|
|
20241024,190400,98242830,658,658,658,658,0
|
|
20241024,190300,98242830,658,658,658,658,0
|
|
20241024,190200,98242830,658,658,658,658,0
|
|
20241024,190100,98242830,658,658,658,658,0
|
|
20241024,190000,98242830,658,658,658,658,0
|
|
20241024,185900,98242830,658,658,658,658,0
|
|
20241024,185800,98242830,658,658,658,658,0
|
|
20241024,185700,98242830,658,658,658,658,0
|
|
20241024,185600,98242830,658,658,658,658,0
|
|
20241024,185500,98242830,658,658,658,658,0
|
|
20241024,185400,98242830,658,658,658,658,0
|
|
20241024,185300,98242830,658,658,658,658,0
|
|
20241024,185200,98242830,658,658,658,658,0
|
|
20241024,185100,98242830,658,658,658,658,0
|
|
20241024,185000,98242830,658,658,658,658,0
|
|
20241024,184900,98242830,658,658,658,658,0
|
|
20241024,184800,98242830,658,658,658,658,0
|
|
20241024,184700,98242830,658,658,658,658,0
|
|
20241024,184600,98242830,658,658,658,658,0
|
|
20241024,184500,98242830,658,658,658,658,0
|
|
20241024,184400,98242830,658,658,658,658,0
|
|
20241024,184300,98242830,658,658,658,658,0
|
|
20241024,184200,98242830,658,658,658,658,0
|
|
20241024,184100,98242830,658,658,658,658,0
|
|
20241024,184000,98242830,658,658,658,658,0
|
|
20241024,183900,98242830,658,658,658,658,0
|
|
20241024,183800,98242830,658,658,658,658,0
|
|
20241024,183700,98242830,658,658,658,658,0
|
|
20241024,183600,98242830,658,658,658,658,7913
|
|
20241024,183500,98242830,658,658,658,658,0
|
|
20241024,183400,98242830,658,658,658,658,0
|
|
20241024,183300,98242830,658,658,658,658,0
|
|
20241024,183200,98242830,658,658,658,658,0
|
|
20241024,183100,98242830,658,658,658,658,0
|
|
20241024,183000,98242830,658,658,658,658,0
|
|
20241024,182900,98242830,658,658,658,658,0
|
|
20241024,182800,98242830,658,658,658,658,0
|
|
20241024,182700,98242830,658,658,658,658,0
|
|
20241024,182600,98242830,658,658,658,658,0
|
|
20241024,182500,98242830,658,658,658,658,0
|
|
20241024,182400,98242830,658,658,658,658,0
|
|
20241024,182300,98242830,658,658,658,658,0
|
|
20241024,182200,98242830,658,658,658,658,0
|
|
20241024,182100,98242830,658,658,658,658,0
|
|
20241024,182000,98242830,658,658,658,658,0
|
|
20241024,181900,98242830,658,658,658,658,0
|
|
20241024,181800,98242830,658,658,658,658,0
|
|
20241024,181700,98242830,658,658,658,658,0
|
|
20241024,181600,98242830,658,658,658,658,0
|
|
20241024,181500,98242830,658,658,658,658,0
|
|
20241024,181400,98242830,658,658,658,658,0
|
|
20241024,181300,98242830,658,658,658,658,0
|
|
20241024,181200,98242830,658,658,658,658,0
|
|
20241024,181100,98242830,658,658,658,658,0
|
|
20241024,181000,98242830,658,658,658,658,0
|
|
20241024,180900,98242830,658,658,658,658,0
|
|
20241024,180800,98242830,658,658,658,658,0
|
|
20241024,180700,98242830,658,658,658,658,0
|
|
20241024,180600,98242830,658,658,658,658,7913
|
|
20241024,180500,98242830,658,658,658,658,0
|
|
20241024,180400,98242830,658,658,658,658,0
|
|
20241024,180300,98242830,658,658,658,658,0
|
|
20241024,180200,98242830,658,658,658,658,0
|
|
20241024,180100,98242830,658,658,658,658,0
|
|
20241024,180000,98242830,658,658,658,658,0
|
|
20241024,175900,98242830,658,658,658,658,0
|
|
20241024,175800,98242830,658,658,658,658,0
|
|
20241024,175700,98242830,658,658,658,658,0
|
|
20241024,175600,98242830,658,658,658,658,0
|
|
20241024,175500,98242830,658,658,658,658,0
|
|
20241024,175400,98242830,658,658,658,658,0
|
|
20241024,175300,98242830,658,658,658,658,0
|
|
20241024,175200,98242830,658,658,658,658,0
|
|
20241024,175100,98242830,658,658,658,658,0
|
|
20241024,175000,98242830,658,658,658,658,0
|
|
20241024,174900,98242830,658,658,658,658,0
|
|
20241024,174800,98242830,658,658,658,658,0
|
|
20241024,174700,98242830,658,658,658,658,0
|
|
20241024,174600,98242830,658,658,658,658,0
|
|
20241024,174500,98242830,658,658,658,658,0
|
|
20241024,174400,98242830,658,658,658,658,0
|
|
20241024,174300,98242830,658,658,658,658,0
|
|
20241024,174200,98242830,658,658,658,658,0
|
|
20241024,174100,98242830,658,658,658,658,0
|
|
20241024,174000,98242830,658,658,658,658,0
|
|
20241024,173900,98242830,658,658,658,658,0
|
|
20241024,173800,98242830,658,658,658,658,0
|
|
20241024,173700,98242830,658,658,658,658,0
|
|
20241024,173600,98242830,658,658,658,658,7913
|
|
20241024,173500,98242830,658,658,658,658,0
|
|
20241024,173400,98242830,658,658,658,658,0
|
|
20241024,173300,98242830,658,658,658,658,0
|
|
20241024,173200,98242830,658,658,658,658,0
|
|
20241024,173100,98242830,658,658,658,658,0
|
|
20241024,173000,98242830,658,658,658,658,0
|
|
20241024,172900,98242830,658,658,658,658,0
|
|
20241024,172800,98242830,658,658,658,658,0
|
|
20241024,172700,98242830,658,658,658,658,0
|
|
20241024,172600,98242830,658,658,658,658,0
|
|
20241024,172500,98242830,658,658,658,658,0
|
|
20241024,172400,98242830,658,658,658,658,0
|
|
20241024,172300,98242830,658,658,658,658,0
|
|
20241024,172200,98242830,658,658,658,658,0
|
|
20241024,172100,98242830,658,658,658,658,0
|
|
20241024,172000,98242830,658,658,658,658,0
|
|
20241024,171900,98242830,658,658,658,658,0
|
|
20241024,171800,98242830,658,658,658,658,0
|
|
20241024,171700,98242830,658,658,658,658,0
|
|
20241024,171600,98242830,658,658,658,658,0
|
|
20241024,171500,98242830,658,658,658,658,0
|
|
20241024,171400,98242830,658,658,658,658,0
|
|
20241024,171300,98242830,658,658,658,658,0
|
|
20241024,171200,98242830,658,658,658,658,0
|
|
20241024,171100,98242830,658,658,658,658,0
|
|
20241024,171000,98242830,658,658,658,658,0
|
|
20241024,170900,98242830,658,658,658,658,0
|
|
20241024,170800,98242830,658,658,658,658,0
|
|
20241024,170700,98242830,658,658,658,658,0
|
|
20241024,170600,98242830,658,658,658,658,7913
|
|
20241024,170500,98242830,658,658,658,658,0
|
|
20241024,170400,98242830,658,658,658,658,0
|
|
20241024,170300,98242830,658,658,658,658,0
|
|
20241024,170200,98242830,658,658,658,658,0
|
|
20241024,170100,98242830,658,658,658,658,0
|
|
20241024,170000,98242830,658,658,658,658,0
|
|
20241024,165900,98242830,658,658,658,658,0
|
|
20241024,165800,98242830,658,658,658,658,0
|
|
20241024,165700,98242830,658,658,658,658,0
|
|
20241024,165600,98242830,658,658,658,658,0
|
|
20241024,165500,98242830,658,658,658,658,0
|
|
20241024,165400,98242830,658,658,658,658,0
|
|
20241024,165300,98242830,658,658,658,658,0
|
|
20241024,165200,98242830,658,658,658,658,0
|
|
20241024,165100,98242830,658,658,658,658,0
|
|
20241024,165000,98242830,658,658,658,658,0
|
|
20241024,164900,98242830,658,658,658,658,0
|
|
20241024,164800,98242830,658,658,658,658,0
|
|
20241024,164700,98242830,658,658,658,658,0
|
|
20241024,164600,98242830,658,658,658,658,0
|
|
20241024,164500,98242830,658,658,658,658,0
|
|
20241024,164400,98242830,658,658,658,658,0
|
|
20241024,164300,98242830,658,658,658,658,0
|
|
20241024,164200,98242830,658,658,658,658,0
|
|
20241024,164100,98242830,658,658,658,658,0
|
|
20241024,164000,98242830,658,658,658,658,0
|
|
20241024,163900,98242830,658,658,658,658,0
|
|
20241024,163800,98242830,658,658,658,658,0
|
|
20241024,163700,98242830,658,658,658,658,0
|
|
20241024,163600,98242830,658,658,658,658,7913
|
|
20241024,163500,98242830,658,658,658,658,0
|
|
20241024,163400,98242830,658,658,658,658,0
|
|
20241024,163300,98242830,658,658,658,658,0
|
|
20241024,163200,98242830,658,658,658,658,0
|
|
20241024,163100,98242830,658,658,658,658,0
|
|
20241024,163000,98242830,658,658,658,658,0
|
|
20241024,162900,98242830,658,658,658,658,0
|
|
20241024,162800,98242830,658,658,658,658,0
|
|
20241024,162700,98242830,658,658,658,658,0
|
|
20241024,162600,98242830,658,658,658,658,0
|
|
20241024,162500,98242830,658,658,658,658,0
|
|
20241024,162400,98242830,658,658,658,658,0
|
|
20241024,162300,98242830,658,658,658,658,0
|
|
20241024,162200,98242830,658,658,658,658,0
|
|
20241024,162100,98242830,658,658,658,658,0
|
|
20241024,162000,98242830,658,658,658,658,0
|
|
20241024,161900,98242830,658,658,658,658,0
|
|
20241024,161800,98242830,658,658,658,658,0
|
|
20241024,161700,98242830,658,658,658,658,0
|
|
20241024,161600,98242830,658,658,658,658,0
|
|
20241024,161500,98242830,658,658,658,658,0
|
|
20241024,161400,98242830,658,658,658,658,0
|
|
20241024,161300,98242830,658,658,658,658,0
|
|
20241024,161200,98242830,658,658,658,658,0
|
|
20241024,161100,98242830,658,658,658,658,0
|
|
20241024,161000,98242830,658,658,658,658,0
|
|
20241024,160900,98242830,658,658,658,658,0
|
|
20241024,160800,98242830,658,658,658,658,0
|
|
20241024,160700,98242830,658,658,658,658,0
|
|
20241024,160600,98242830,658,658,658,658,7913
|
|
20241024,160500,98242830,658,658,658,658,0
|
|
20241024,160400,98242830,658,658,658,658,0
|
|
20241024,160300,98242830,658,658,658,658,0
|
|
20241024,160200,98242830,658,658,658,658,0
|
|
20241024,160100,98242830,658,658,658,658,0
|
|
20241024,160000,98242830,658,658,658,658,0
|
|
20241024,155900,98242830,658,658,658,658,0
|
|
20241024,155800,98242830,658,658,658,658,0
|
|
20241024,155700,98242830,658,658,658,658,0
|
|
20241024,155600,98242830,658,658,658,658,0
|
|
20241024,155500,98242830,658,658,658,658,0
|
|
20241024,155400,98242830,658,658,658,658,0
|
|
20241024,155300,98242830,658,658,658,658,0
|
|
20241024,155200,98242830,658,658,658,658,0
|
|
20241024,155100,98242830,658,658,658,658,0
|
|
20241024,155000,98242830,658,658,658,658,0
|
|
20241024,154900,98242830,658,658,658,658,0
|
|
20241024,154800,98242830,658,658,658,658,0
|
|
20241024,154700,98242830,658,658,658,658,0
|
|
20241024,154600,98242830,658,658,658,658,0
|
|
20241024,154500,98242830,658,658,658,658,0
|
|
20241024,154400,98242830,658,658,658,658,0
|
|
20241024,154300,98242830,658,658,658,658,0
|
|
20241024,154200,98242830,658,658,658,658,0
|
|
20241024,154100,98242830,658,658,658,658,0
|
|
20241024,154000,98242830,658,658,658,658,0
|
|
20241024,153900,98242830,658,658,658,658,0
|
|
20241024,153800,98242830,658,658,658,658,0
|
|
20241024,153700,98242830,658,658,658,658,0
|
|
20241024,153600,98242830,658,658,658,658,7913
|
|
20241024,153500,98242830,658,658,658,658,0
|
|
20241024,153400,98242830,658,658,658,658,0
|
|
20241024,153300,98242830,658,658,658,658,0
|
|
20241024,153200,98242830,658,658,658,658,0
|
|
20241024,153100,98242830,658,658,658,658,0
|
|
20241024,153000,98242830,658,658,658,658,7913
|
|
20241024,152900,93036076,658,658,658,658,0
|
|
20241024,152800,93036076,658,658,658,658,0
|
|
20241024,152700,93036076,658,658,658,658,0
|
|
20241024,152600,93036076,658,658,658,658,0
|
|
20241024,152500,93036076,658,658,658,658,0
|
|
20241024,152400,93036076,658,658,658,658,0
|
|
20241024,152300,93036076,658,658,658,658,0
|
|
20241024,152200,93036076,658,658,658,658,0
|
|
20241024,152100,93036076,658,658,658,658,0
|
|
20241024,152000,93036076,658,658,658,658,0
|
|
20241024,151900,93036076,658,658,658,658,0
|
|
20241024,151800,93036076,658,658,658,658,9
|
|
20241024,151700,93030154,658,658,658,658,326
|
|
20241024,151600,92815646,658,659,659,658,3100
|
|
20241024,151500,90775746,659,660,660,659,114
|
|
20241024,151400,90700606,659,660,660,659,662
|
|
20241024,151300,90264148,659,659,659,659,205
|
|
20241024,151200,90129053,659,659,659,659,0
|
|
20241024,151100,90129053,659,658,659,658,1265
|
|
20241024,151000,89296418,659,659,659,659,0
|
|
20241024,150900,89296418,659,659,659,659,0
|
|
20241024,150800,89296418,659,659,659,659,3
|
|
20241024,150700,89294441,659,659,659,659,21
|
|
20241024,150600,89280602,658,658,658,658,17
|
|
20241024,150500,89269416,659,659,659,659,11
|
|
20241024,150400,89262167,659,659,659,659,1
|
|
20241024,150300,89261508,658,658,658,658,0
|
|
20241024,150200,89261508,658,658,658,658,2300
|
|
20241024,150100,87748108,660,660,660,660,0
|
|
20241024,150000,87748108,660,660,660,660,1
|
|
20241024,145900,87747448,658,658,658,658,0
|
|
20241024,145800,87747448,658,658,658,658,0
|
|
20241024,145700,87747448,658,659,659,658,3384
|
|
20241024,145600,85520476,660,660,660,660,1
|
|
20241024,145500,85519816,658,659,659,658,570
|
|
20241024,145400,85144369,659,659,659,659,12
|
|
20241024,145300,85136461,659,659,659,659,542
|
|
20241024,145200,84779283,658,658,658,658,0
|
|
20241024,145100,84779283,658,658,658,658,0
|
|
20241024,145000,84779283,658,658,658,658,0
|
|
20241024,144900,84779283,658,658,658,658,4599
|
|
20241024,144800,81753141,658,658,658,658,1
|
|
20241024,144700,81752483,658,658,658,658,1
|
|
20241024,144600,81751825,658,658,658,658,0
|
|
20241024,144500,81751825,658,658,658,658,0
|
|
20241024,144400,81751825,658,658,658,658,0
|
|
20241024,144300,81751825,658,658,658,658,20
|
|
20241024,144200,81738665,658,658,658,658,0
|
|
20241024,144100,81738665,658,658,658,658,1195
|
|
20241024,144000,80952355,658,658,658,658,339
|
|
20241024,143900,80729293,659,659,659,659,0
|
|
20241024,143800,80729293,659,659,659,659,0
|
|
20241024,143700,80729293,659,659,659,659,5
|
|
20241024,143600,80725998,659,659,659,659,0
|
|
20241024,143500,80725998,659,659,659,659,0
|
|
20241024,143400,80725998,659,659,659,659,0
|
|
20241024,143300,80725998,659,659,659,659,60
|
|
20241024,143200,80686458,658,658,658,658,0
|
|
20241024,143100,80686458,658,658,659,658,302
|
|
20241024,143000,80487722,659,659,659,659,20
|
|
20241024,142900,80474542,660,660,660,660,12
|
|
20241024,142800,80466622,659,660,660,659,6602
|
|
20241024,142700,76115866,660,660,660,660,19
|
|
20241024,142600,76103326,659,659,659,659,2
|
|
20241024,142500,76102008,659,658,659,658,5360
|
|
20241024,142400,72570687,658,658,658,658,81
|
|
20241024,142300,72517389,658,658,658,658,0
|
|
20241024,142200,72517389,658,658,658,658,173
|
|
20241024,142100,72403555,657,657,657,657,100
|
|
20241024,142000,72337855,658,657,659,657,4437
|
|
20241024,141900,69418041,657,657,657,657,0
|
|
20241024,141800,69418041,657,657,657,657,2151
|
|
20241024,141700,68004834,657,657,657,657,0
|
|
20241024,141600,68004834,657,657,657,657,0
|
|
20241024,141500,68004834,657,657,657,657,0
|
|
20241024,141400,68004834,657,657,657,657,0
|
|
20241024,141300,68004834,657,657,657,657,0
|
|
20241024,141200,68004834,657,657,657,657,0
|
|
20241024,141100,68004834,657,657,657,657,0
|
|
20241024,141000,68004834,657,657,657,657,0
|
|
20241024,140900,68004834,657,657,657,657,0
|
|
20241024,140800,68004834,657,657,657,657,1
|
|
20241024,140700,68004177,657,657,657,657,1
|
|
20241024,140600,68003520,657,657,657,657,13
|
|
20241024,140500,67994979,655,655,655,655,0
|
|
20241024,140400,67994979,655,655,655,655,0
|
|
20241024,140300,67994979,655,655,655,655,162
|
|
20241024,140200,67888869,656,656,656,656,0
|
|
20241024,140100,67888869,656,656,656,656,0
|
|
20241024,140000,67888869,656,656,656,656,0
|
|
20241024,135900,67888869,656,656,656,656,0
|
|
20241024,135800,67888869,656,654,656,654,1787
|
|
20241024,135700,66718873,654,654,654,654,1
|
|
20241024,135600,66718219,653,653,653,653,103
|
|
20241024,135500,66650960,653,653,653,653,452
|
|
20241024,135400,66355804,653,653,653,653,1
|
|
20241024,135300,66355151,653,653,653,653,51
|
|
20241024,135200,66321848,652,652,652,652,2000
|
|
20241024,135100,65017848,653,653,653,653,1000
|
|
20241024,135000,64364848,654,653,654,653,234
|
|
20241024,134900,64212045,653,653,653,653,0
|
|
20241024,134800,64212045,653,653,653,653,0
|
|
20241024,134700,64212045,653,654,654,653,110
|
|
20241024,134600,64140115,654,654,654,654,0
|
|
20241024,134500,64140115,654,654,654,654,10
|
|
20241024,134400,64133575,654,654,654,654,0
|
|
20241024,134300,64133575,654,654,654,654,0
|
|
20241024,134200,64133575,654,654,654,654,0
|
|
20241024,134100,64133575,654,654,654,654,0
|
|
20241024,134000,64133575,654,654,654,654,0
|
|
20241024,133900,64133575,654,654,654,654,0
|
|
20241024,133800,64133575,654,653,654,653,7
|
|
20241024,133700,64129002,655,655,655,655,26
|
|
20241024,133600,64111972,655,655,655,655,0
|
|
20241024,133500,64111972,655,655,655,655,2
|
|
20241024,133400,64110662,653,655,655,653,13
|
|
20241024,133300,64102169,655,655,655,655,18
|
|
20241024,133200,64090379,655,655,655,655,0
|
|
20241024,133100,64090379,655,655,655,655,0
|
|
20241024,133000,64090379,655,655,655,655,0
|
|
20241024,132900,64090379,655,655,655,655,0
|
|
20241024,132800,64090379,655,655,655,655,0
|
|
20241024,132700,64090379,655,655,655,655,0
|
|
20241024,132600,64090379,655,655,655,655,0
|
|
20241024,132500,64090379,655,655,655,655,4
|
|
20241024,132400,64087759,653,653,653,653,13
|
|
20241024,132300,64079270,655,655,655,655,0
|
|
20241024,132200,64079270,655,655,655,655,0
|
|
20241024,132100,64079270,655,655,655,655,0
|
|
20241024,132000,64079270,655,655,655,655,1
|
|
20241024,131900,64078615,653,654,654,653,3489
|
|
20241024,131800,61796859,654,654,654,654,2
|
|
20241024,131700,61795551,653,653,653,653,0
|
|
20241024,131600,61795551,653,653,653,653,0
|
|
20241024,131500,61795551,653,653,653,653,2417
|
|
20241024,131400,60217250,653,653,653,653,0
|
|
20241024,131300,60217250,653,653,653,653,0
|
|
20241024,131200,60217250,653,653,653,653,618
|
|
20241024,131100,59813696,654,654,654,654,50
|
|
20241024,131000,59780996,654,654,654,654,0
|
|
20241024,130900,59780996,654,654,654,654,0
|
|
20241024,130800,59780996,654,654,654,654,0
|
|
20241024,130700,59780996,654,654,654,654,40
|
|
20241024,130600,59754836,653,653,653,653,20
|
|
20241024,130500,59741776,653,654,654,653,64
|
|
20241024,130400,59699930,653,653,653,653,14
|
|
20241024,130300,59690788,653,653,653,653,0
|
|
20241024,130200,59690788,653,653,653,653,1
|
|
20241024,130100,59690135,654,654,654,654,0
|
|
20241024,130000,59690135,654,654,654,654,0
|
|
20241024,125900,59690135,654,654,654,654,30
|
|
20241024,125800,59670515,654,654,654,654,1
|
|
20241024,125700,59669861,654,654,654,654,0
|
|
20241024,125600,59669861,654,654,654,654,108
|
|
20241024,125500,59599229,654,654,654,654,0
|
|
20241024,125400,59599229,654,654,654,654,0
|
|
20241024,125300,59599229,654,654,654,654,0
|
|
20241024,125200,59599229,654,654,654,654,0
|
|
20241024,125100,59599229,654,654,654,654,0
|
|
20241024,125000,59599229,654,654,654,654,0
|
|
20241024,124900,59599229,654,654,654,654,0
|
|
20241024,124800,59599229,654,654,654,654,0
|
|
20241024,124700,59599229,654,654,654,654,10
|
|
20241024,124600,59592689,654,654,654,654,0
|
|
20241024,124500,59592689,654,654,654,654,339
|
|
20241024,124400,59370983,654,655,655,654,70
|
|
20241024,124300,59325138,655,655,655,655,0
|
|
20241024,124200,59325138,655,655,655,655,2
|
|
20241024,124100,59323828,654,654,654,654,0
|
|
20241024,124000,59323828,654,654,654,654,0
|
|
20241024,123900,59323828,654,654,654,654,2
|
|
20241024,123800,59322520,654,654,654,654,0
|
|
20241024,123700,59322520,654,654,654,654,3
|
|
20241024,123600,59320558,655,655,655,655,0
|
|
20241024,123500,59320558,655,655,655,655,0
|
|
20241024,123400,59320558,655,655,655,655,0
|
|
20241024,123300,59320558,655,655,655,655,16
|
|
20241024,123200,59310078,654,654,654,654,5
|
|
20241024,123100,59306808,655,655,655,655,0
|
|
20241024,123000,59306808,655,655,655,655,0
|
|
20241024,122900,59306808,655,655,655,655,92
|
|
20241024,122800,59246548,655,655,655,655,0
|
|
20241024,122700,59246548,655,655,655,655,0
|
|
20241024,122600,59246548,655,655,655,655,0
|
|
20241024,122500,59246548,655,655,655,655,200
|
|
20241024,122400,59115548,655,655,655,655,0
|
|
20241024,122300,59115548,655,655,655,655,0
|
|
20241024,122200,59115548,655,655,655,655,0
|
|
20241024,122100,59115548,655,655,655,655,0
|
|
20241024,122000,59115548,655,655,655,655,0
|
|
20241024,121900,59115548,655,655,655,655,0
|
|
20241024,121800,59115548,655,655,655,655,3176
|
|
20241024,121700,57035268,656,656,656,656,0
|
|
20241024,121600,57035268,656,656,656,656,15
|
|
20241024,121500,57025428,655,655,655,655,0
|
|
20241024,121400,57025428,655,655,655,655,0
|
|
20241024,121300,57025428,655,655,655,655,0
|
|
20241024,121200,57025428,655,655,655,655,0
|
|
20241024,121100,57025428,655,655,655,655,0
|
|
20241024,121000,57025428,655,655,655,655,0
|
|
20241024,120900,57025428,655,655,655,655,10
|
|
20241024,120800,57018878,655,655,655,655,84
|
|
20241024,120700,56963858,655,655,655,655,300
|
|
20241024,120600,56767358,656,656,656,656,0
|
|
20241024,120500,56767358,656,656,656,656,0
|
|
20241024,120400,56767358,656,656,656,656,2500
|
|
20241024,120300,55127358,657,657,657,657,200
|
|
20241024,120200,54995958,656,656,656,656,699
|
|
20241024,120100,54537414,656,656,656,656,0
|
|
20241024,120000,54537414,656,656,656,656,0
|
|
20241024,115900,54537414,656,656,656,656,0
|
|
20241024,115800,54537414,656,656,656,656,20
|
|
20241024,115700,54524294,657,657,657,657,0
|
|
20241024,115600,54524294,657,657,657,657,794
|
|
20241024,115500,54002636,657,657,657,657,0
|
|
20241024,115400,54002636,657,657,657,657,240
|
|
20241024,115300,53844956,658,658,658,658,330
|
|
20241024,115200,53627816,658,658,658,658,0
|
|
20241024,115100,53627816,658,658,658,658,0
|
|
20241024,115000,53627816,658,657,658,657,206
|
|
20241024,114900,53492288,658,658,658,658,0
|
|
20241024,114800,53492288,658,658,658,658,10
|
|
20241024,114700,53485708,658,658,658,658,25
|
|
20241024,114600,53469258,657,657,657,657,0
|
|
20241024,114500,53469258,657,657,657,657,0
|
|
20241024,114400,53469258,657,657,657,657,0
|
|
20241024,114300,53469258,657,657,657,657,200
|
|
20241024,114200,53337858,655,656,656,655,16
|
|
20241024,114100,53327367,657,657,657,657,0
|
|
20241024,114000,53327367,657,657,657,657,1
|
|
20241024,113900,53326710,656,656,656,656,10
|
|
20241024,113800,53320150,655,655,655,655,0
|
|
20241024,113700,53320150,655,655,655,655,0
|
|
20241024,113600,53320150,655,658,658,655,13
|
|
20241024,113500,53311607,658,658,658,658,0
|
|
20241024,113400,53311607,658,658,658,658,0
|
|
20241024,113300,53311607,658,658,658,658,0
|
|
20241024,113200,53311607,658,658,658,658,118
|
|
20241024,113100,53233963,658,658,658,658,30
|
|
20241024,113000,53214223,658,658,658,658,10
|
|
20241024,112900,53207643,658,658,658,658,0
|
|
20241024,112800,53207643,658,658,658,658,0
|
|
20241024,112700,53207643,658,658,658,658,100
|
|
20241024,112600,53141843,658,658,658,658,0
|
|
20241024,112500,53141843,658,658,658,658,0
|
|
20241024,112400,53141843,658,658,658,658,0
|
|
20241024,112300,53141843,658,658,658,658,45
|
|
20241024,112200,53112233,658,658,658,658,10
|
|
20241024,112100,53105653,656,656,656,656,794
|
|
20241024,112000,52584789,656,656,656,656,3
|
|
20241024,111900,52582821,655,655,655,655,215
|
|
20241024,111800,52441996,656,655,656,655,1180
|
|
20241024,111700,51668379,655,655,655,655,13
|
|
20241024,111600,51659864,655,655,655,655,9
|
|
20241024,111500,51653969,655,655,655,655,200
|
|
20241024,111400,51522969,655,655,655,655,120
|
|
20241024,111300,51444369,655,655,655,655,40
|
|
20241024,111200,51418169,655,655,655,655,0
|
|
20241024,111100,51418169,655,655,655,655,13
|
|
20241024,111000,51409654,655,655,655,655,0
|
|
20241024,110900,51409654,655,655,655,655,0
|
|
20241024,110800,51409654,655,655,655,655,0
|
|
20241024,110700,51409654,655,655,655,655,0
|
|
20241024,110600,51409654,655,655,655,655,275
|
|
20241024,110500,51229529,655,655,655,655,255
|
|
20241024,110400,51062504,655,655,655,655,0
|
|
20241024,110300,51062504,655,655,655,655,50
|
|
20241024,110200,51029754,655,655,655,655,20
|
|
20241024,110100,51016654,656,656,656,656,28
|
|
20241024,110000,50998286,656,656,656,656,0
|
|
20241024,105900,50998286,656,656,656,656,0
|
|
20241024,105800,50998286,656,656,656,656,0
|
|
20241024,105700,50998286,656,656,656,656,0
|
|
20241024,105600,50998286,656,656,656,656,0
|
|
20241024,105500,50998286,656,656,656,656,0
|
|
20241024,105400,50998286,656,656,656,656,0
|
|
20241024,105300,50998286,656,656,656,656,0
|
|
20241024,105200,50998286,656,656,656,656,0
|
|
20241024,105100,50998286,656,656,656,656,0
|
|
20241024,105000,50998286,656,656,656,656,0
|
|
20241024,104900,50998286,656,656,656,656,1
|
|
20241024,104800,50997630,656,656,656,656,0
|
|
20241024,104700,50997630,656,656,656,656,0
|
|
20241024,104600,50997630,656,656,656,656,0
|
|
20241024,104500,50997630,656,656,656,656,0
|
|
20241024,104400,50997630,656,656,656,656,0
|
|
20241024,104300,50997630,656,656,656,656,0
|
|
20241024,104200,50997630,656,656,656,656,9
|
|
20241024,104100,50991726,655,655,655,655,773
|
|
20241024,104000,50485411,655,655,655,655,0
|
|
20241024,103900,50485411,655,655,655,655,0
|
|
20241024,103800,50485411,655,655,655,655,0
|
|
20241024,103700,50485411,655,655,655,655,0
|
|
20241024,103600,50485411,655,655,655,655,760
|
|
20241024,103500,49987611,653,653,653,653,37
|
|
20241024,103400,49963450,653,653,653,653,0
|
|
20241024,103300,49963450,653,653,653,653,209
|
|
20241024,103200,49826973,655,655,655,655,0
|
|
20241024,103100,49826973,655,655,655,655,889
|
|
20241024,103000,49244678,651,651,651,651,0
|
|
20241024,102900,49244678,651,651,651,651,0
|
|
20241024,102800,49244678,651,651,651,651,0
|
|
20241024,102700,49244678,651,651,651,651,0
|
|
20241024,102600,49244678,651,651,651,651,0
|
|
20241024,102500,49244678,651,651,651,651,0
|
|
20241024,102400,49244678,651,653,653,651,12630
|
|
20241024,102300,41008838,653,653,653,653,0
|
|
20241024,102200,41008838,653,653,653,653,0
|
|
20241024,102100,41008838,653,653,653,653,259
|
|
20241024,102000,40839711,654,654,654,654,0
|
|
20241024,101900,40839711,654,654,654,654,100
|
|
20241024,101800,40774311,653,653,653,653,65
|
|
20241024,101700,40731866,652,655,655,652,2000
|
|
20241024,101600,39427152,655,655,655,655,40
|
|
20241024,101500,39400952,658,658,658,658,0
|
|
20241024,101400,39400952,658,658,658,658,380
|
|
20241024,101300,39150912,658,658,658,658,0
|
|
20241024,101200,39150912,658,658,658,658,0
|
|
20241024,101100,39150912,658,658,658,658,0
|
|
20241024,101000,39150912,658,658,658,658,0
|
|
20241024,100900,39150912,658,658,658,658,0
|
|
20241024,100800,39150912,658,658,658,658,2
|
|
20241024,100700,39149596,658,658,658,658,24
|
|
20241024,100600,39133804,658,658,658,658,0
|
|
20241024,100500,39133804,658,653,658,653,32
|
|
20241024,100400,39112898,653,653,653,653,1500
|
|
20241024,100300,38133398,653,653,653,653,500
|
|
20241024,100200,37806898,653,653,653,653,0
|
|
20241024,100100,37806898,653,653,653,653,0
|
|
20241024,100000,37806898,653,653,653,653,0
|
|
20241024,095900,37806898,653,653,653,653,105
|
|
20241024,095800,37738333,658,653,658,653,264
|
|
20241024,095700,37564661,658,658,658,658,0
|
|
20241024,095600,37564661,658,658,658,658,0
|
|
20241024,095500,37564661,658,658,658,658,1078
|
|
20241024,095400,36855337,658,658,658,658,1
|
|
20241024,095300,36854679,653,653,653,653,0
|
|
20241024,095200,36854679,653,653,653,653,0
|
|
20241024,095100,36854679,653,653,653,653,0
|
|
20241024,095000,36854679,653,653,653,653,0
|
|
20241024,094900,36854679,653,653,653,653,0
|
|
20241024,094800,36854679,653,653,653,653,4
|
|
20241024,094700,36852067,654,654,654,654,5217
|
|
20241024,094600,33440149,659,659,659,659,1
|
|
20241024,094500,33439490,659,659,659,659,0
|
|
20241024,094400,33439490,659,658,659,658,1000
|
|
20241024,094300,32781090,658,658,658,658,101
|
|
20241024,094200,32714632,658,658,658,658,1
|
|
20241024,094100,32713974,657,657,657,657,234
|
|
20241024,094000,32560236,655,655,655,655,872
|
|
20241024,093900,31989076,652,652,652,652,0
|
|
20241024,093800,31989076,652,654,654,652,249
|
|
20241024,093700,31826648,654,654,654,654,0
|
|
20241024,093600,31826648,654,654,654,654,114
|
|
20241024,093500,31752092,653,653,653,653,14
|
|
20241024,093400,31742950,653,652,653,652,6
|
|
20241024,093300,31739037,651,651,651,651,0
|
|
20241024,093200,31739037,651,652,652,651,30
|
|
20241024,093100,31719504,650,650,650,650,0
|
|
20241024,093000,31719504,650,652,652,650,3913
|
|
20241024,092900,29175954,650,651,651,650,1191
|
|
20241024,092800,28401774,650,650,650,650,0
|
|
20241024,092700,28401774,650,650,651,650,10001
|
|
20241024,092600,21901054,650,655,655,650,4005
|
|
20241024,092500,19291524,655,655,655,655,1
|
|
20241024,092400,19290869,654,654,654,654,11
|
|
20241024,092300,19283675,654,654,654,654,49
|
|
20241024,092200,19251629,654,654,654,654,51
|
|
20241024,092100,19218275,654,654,654,654,1
|
|
20241024,092000,19217621,655,655,655,655,38
|
|
20241024,091900,19192731,655,655,655,655,777
|
|
20241024,091800,18683796,655,655,655,655,1378
|
|
20241024,091700,17781206,656,656,656,656,1141
|
|
20241024,091600,17032710,656,656,656,656,20
|
|
20241024,091500,17019590,656,656,656,656,10
|
|
20241024,091400,17013030,656,654,656,654,1584
|
|
20241024,091300,15975662,655,655,655,655,0
|
|
20241024,091200,15975662,655,653,655,653,317
|
|
20241024,091100,15768051,653,653,653,653,200
|
|
20241024,091000,15637451,652,652,652,652,1056
|
|
20241024,090900,14948939,652,656,656,652,11595
|
|
20241024,090800,7354575,660,656,660,656,5964
|
|
20241024,090700,3436309,658,658,658,658,20
|
|
20241024,090600,3423149,658,657,658,656,697
|
|
20241024,090500,2965716,658,660,660,658,13
|
|
20241024,090400,2957154,662,662,662,662,0
|
|
20241024,090300,2957154,662,662,662,662,0
|
|
20241024,090200,2957154,662,662,662,662,0
|
|
20241024,090100,2957154,662,662,662,662,123
|
|
20241024,090000,2875728,662,662,662,662,1844
|