637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193400,152518737,643,643,643,643,4695
|
|
20241025,193300,152518737,643,643,643,643,0
|
|
20241025,193200,152518737,643,643,643,643,0
|
|
20241025,193100,152518737,643,643,643,643,0
|
|
20241025,193000,152518737,643,643,643,643,0
|
|
20241025,192900,152518737,643,643,643,643,0
|
|
20241025,192800,152518737,643,643,643,643,0
|
|
20241025,192700,152518737,643,643,643,643,0
|
|
20241025,192600,152518737,643,643,643,643,0
|
|
20241025,192500,152518737,643,643,643,643,0
|
|
20241025,192400,152518737,643,643,643,643,0
|
|
20241025,192300,152518737,643,643,643,643,0
|
|
20241025,192200,152518737,643,643,643,643,0
|
|
20241025,192100,152518737,643,643,643,643,0
|
|
20241025,192000,152518737,643,643,643,643,0
|
|
20241025,191900,152518737,643,643,643,643,0
|
|
20241025,191800,152518737,643,643,643,643,0
|
|
20241025,191700,152518737,643,643,643,643,0
|
|
20241025,191600,152518737,643,643,643,643,0
|
|
20241025,191500,152518737,643,643,643,643,0
|
|
20241025,191400,152518737,643,643,643,643,0
|
|
20241025,191300,152518737,643,643,643,643,0
|
|
20241025,191200,152518737,643,643,643,643,0
|
|
20241025,191100,152518737,643,643,643,643,0
|
|
20241025,191000,152518737,643,643,643,643,0
|
|
20241025,190900,152518737,643,643,643,643,0
|
|
20241025,190800,152518737,643,643,643,643,0
|
|
20241025,190700,152518737,643,643,643,643,0
|
|
20241025,190600,152518737,643,643,643,643,0
|
|
20241025,190500,152518737,643,643,643,643,0
|
|
20241025,190400,152518737,643,643,643,643,4695
|
|
20241025,190300,152518737,643,643,643,643,0
|
|
20241025,190200,152518737,643,643,643,643,0
|
|
20241025,190100,152518737,643,643,643,643,0
|
|
20241025,190000,152518737,643,643,643,643,0
|
|
20241025,185900,152518737,643,643,643,643,0
|
|
20241025,185800,152518737,643,643,643,643,0
|
|
20241025,185700,152518737,643,643,643,643,0
|
|
20241025,185600,152518737,643,643,643,643,0
|
|
20241025,185500,152518737,643,643,643,643,0
|
|
20241025,185400,152518737,643,643,643,643,0
|
|
20241025,185300,152518737,643,643,643,643,0
|
|
20241025,185200,152518737,643,643,643,643,0
|
|
20241025,185100,152518737,643,643,643,643,0
|
|
20241025,185000,152518737,643,643,643,643,0
|
|
20241025,184900,152518737,643,643,643,643,0
|
|
20241025,184800,152518737,643,643,643,643,0
|
|
20241025,184700,152518737,643,643,643,643,0
|
|
20241025,184600,152518737,643,643,643,643,0
|
|
20241025,184500,152518737,643,643,643,643,0
|
|
20241025,184400,152518737,643,643,643,643,0
|
|
20241025,184300,152518737,643,643,643,643,0
|
|
20241025,184200,152518737,643,643,643,643,0
|
|
20241025,184100,152518737,643,643,643,643,0
|
|
20241025,184000,152518737,643,643,643,643,0
|
|
20241025,183900,152518737,643,643,643,643,0
|
|
20241025,183800,152518737,643,643,643,643,0
|
|
20241025,183700,152518737,643,643,643,643,0
|
|
20241025,183600,152518737,643,643,643,643,0
|
|
20241025,183500,152518737,643,643,643,643,0
|
|
20241025,183400,152518737,643,643,643,643,4695
|
|
20241025,183300,152518737,643,643,643,643,0
|
|
20241025,183200,152518737,643,643,643,643,0
|
|
20241025,183100,152518737,643,643,643,643,0
|
|
20241025,183000,152518737,643,643,643,643,0
|
|
20241025,182900,152518737,643,643,643,643,0
|
|
20241025,182800,152518737,643,643,643,643,0
|
|
20241025,182700,152518737,643,643,643,643,0
|
|
20241025,182600,152518737,643,643,643,643,0
|
|
20241025,182500,152518737,643,643,643,643,0
|
|
20241025,182400,152518737,643,643,643,643,0
|
|
20241025,182300,152518737,643,643,643,643,0
|
|
20241025,182200,152518737,643,643,643,643,0
|
|
20241025,182100,152518737,643,643,643,643,0
|
|
20241025,182000,152518737,643,643,643,643,0
|
|
20241025,181900,152518737,643,643,643,643,0
|
|
20241025,181800,152518737,643,643,643,643,0
|
|
20241025,181700,152518737,643,643,643,643,0
|
|
20241025,181600,152518737,643,643,643,643,0
|
|
20241025,181500,152518737,643,643,643,643,0
|
|
20241025,181400,152518737,643,643,643,643,0
|
|
20241025,181300,152518737,643,643,643,643,0
|
|
20241025,181200,152518737,643,643,643,643,0
|
|
20241025,181100,152518737,643,643,643,643,0
|
|
20241025,181000,152518737,643,643,643,643,0
|
|
20241025,180900,152518737,643,643,643,643,0
|
|
20241025,180800,152518737,643,643,643,643,0
|
|
20241025,180700,152518737,643,643,643,643,0
|
|
20241025,180600,152518737,643,643,643,643,0
|
|
20241025,180500,152518737,643,643,643,643,0
|
|
20241025,180400,152518737,643,643,643,643,4695
|
|
20241025,180300,152518737,643,643,643,643,0
|
|
20241025,180200,152518737,643,643,643,643,0
|
|
20241025,180100,152518737,643,643,643,643,0
|
|
20241025,180000,152518737,643,643,643,643,0
|
|
20241025,175900,152518737,643,643,643,643,0
|
|
20241025,175800,152518737,643,643,643,643,0
|
|
20241025,175700,152518737,643,643,643,643,0
|
|
20241025,175600,152518737,643,643,643,643,0
|
|
20241025,175500,152518737,643,643,643,643,0
|
|
20241025,175400,152518737,643,643,643,643,0
|
|
20241025,175300,152518737,643,643,643,643,0
|
|
20241025,175200,152518737,643,643,643,643,0
|
|
20241025,175100,152518737,643,643,643,643,0
|
|
20241025,175000,152518737,643,643,643,643,0
|
|
20241025,174900,152518737,643,643,643,643,0
|
|
20241025,174800,152518737,643,643,643,643,0
|
|
20241025,174700,152518737,643,643,643,643,0
|
|
20241025,174600,152518737,643,643,643,643,0
|
|
20241025,174500,152518737,643,643,643,643,0
|
|
20241025,174400,152518737,643,643,643,643,0
|
|
20241025,174300,152518737,643,643,643,643,0
|
|
20241025,174200,152518737,643,643,643,643,0
|
|
20241025,174100,152518737,643,643,643,643,0
|
|
20241025,174000,152518737,643,643,643,643,0
|
|
20241025,173900,152518737,643,643,643,643,0
|
|
20241025,173800,152518737,643,643,643,643,0
|
|
20241025,173700,152518737,643,643,643,643,0
|
|
20241025,173600,152518737,643,643,643,643,0
|
|
20241025,173500,152518737,643,643,643,643,0
|
|
20241025,173400,152518737,643,643,643,643,4695
|
|
20241025,173300,152518737,643,643,643,643,0
|
|
20241025,173200,152518737,643,643,643,643,0
|
|
20241025,173100,152518737,643,643,643,643,0
|
|
20241025,173000,152518737,643,643,643,643,0
|
|
20241025,172900,152518737,643,643,643,643,0
|
|
20241025,172800,152518737,643,643,643,643,0
|
|
20241025,172700,152518737,643,643,643,643,0
|
|
20241025,172600,152518737,643,643,643,643,0
|
|
20241025,172500,152518737,643,643,643,643,0
|
|
20241025,172400,152518737,643,643,643,643,0
|
|
20241025,172300,152518737,643,643,643,643,0
|
|
20241025,172200,152518737,643,643,643,643,0
|
|
20241025,172100,152518737,643,643,643,643,0
|
|
20241025,172000,152518737,643,643,643,643,0
|
|
20241025,171900,152518737,643,643,643,643,0
|
|
20241025,171800,152518737,643,643,643,643,0
|
|
20241025,171700,152518737,643,643,643,643,0
|
|
20241025,171600,152518737,643,643,643,643,0
|
|
20241025,171500,152518737,643,643,643,643,0
|
|
20241025,171400,152518737,643,643,643,643,0
|
|
20241025,171300,152518737,643,643,643,643,0
|
|
20241025,171200,152518737,643,643,643,643,0
|
|
20241025,171100,152518737,643,643,643,643,0
|
|
20241025,171000,152518737,643,643,643,643,0
|
|
20241025,170900,152518737,643,643,643,643,0
|
|
20241025,170800,152518737,643,643,643,643,0
|
|
20241025,170700,152518737,643,643,643,643,0
|
|
20241025,170600,152518737,643,643,643,643,0
|
|
20241025,170500,152518737,643,643,643,643,0
|
|
20241025,170400,152518737,643,643,643,643,4695
|
|
20241025,170300,152518737,643,643,643,643,0
|
|
20241025,170200,152518737,643,643,643,643,0
|
|
20241025,170100,152518737,643,643,643,643,0
|
|
20241025,170000,152518737,643,643,643,643,0
|
|
20241025,165900,152518737,643,643,643,643,0
|
|
20241025,165800,152518737,643,643,643,643,0
|
|
20241025,165700,152518737,643,643,643,643,0
|
|
20241025,165600,152518737,643,643,643,643,0
|
|
20241025,165500,152518737,643,643,643,643,0
|
|
20241025,165400,152518737,643,643,643,643,0
|
|
20241025,165300,152518737,643,643,643,643,0
|
|
20241025,165200,152518737,643,643,643,643,0
|
|
20241025,165100,152518737,643,643,643,643,0
|
|
20241025,165000,152518737,643,643,643,643,0
|
|
20241025,164900,152518737,643,643,643,643,0
|
|
20241025,164800,152518737,643,643,643,643,0
|
|
20241025,164700,152518737,643,643,643,643,0
|
|
20241025,164600,152518737,643,643,643,643,0
|
|
20241025,164500,152518737,643,643,643,643,0
|
|
20241025,164400,152518737,643,643,643,643,0
|
|
20241025,164300,152518737,643,643,643,643,0
|
|
20241025,164200,152518737,643,643,643,643,0
|
|
20241025,164100,152518737,643,643,643,643,0
|
|
20241025,164000,152518737,643,643,643,643,0
|
|
20241025,163900,152518737,643,643,643,643,0
|
|
20241025,163800,152518737,643,643,643,643,0
|
|
20241025,163700,152518737,643,643,643,643,0
|
|
20241025,163600,152518737,643,643,643,643,0
|
|
20241025,163500,152518737,643,643,643,643,0
|
|
20241025,163400,152518737,643,643,643,643,4695
|
|
20241025,163300,152518737,643,643,643,643,0
|
|
20241025,163200,152518737,643,643,643,643,0
|
|
20241025,163100,152518737,643,643,643,643,0
|
|
20241025,163000,152518737,643,643,643,643,0
|
|
20241025,162900,152518737,643,643,643,643,0
|
|
20241025,162800,152518737,643,643,643,643,0
|
|
20241025,162700,152518737,643,643,643,643,0
|
|
20241025,162600,152518737,643,643,643,643,0
|
|
20241025,162500,152518737,643,643,643,643,0
|
|
20241025,162400,152518737,643,643,643,643,0
|
|
20241025,162300,152518737,643,643,643,643,0
|
|
20241025,162200,152518737,643,643,643,643,0
|
|
20241025,162100,152518737,643,643,643,643,0
|
|
20241025,162000,152518737,643,643,643,643,0
|
|
20241025,161900,152518737,643,643,643,643,0
|
|
20241025,161800,152518737,643,643,643,643,0
|
|
20241025,161700,152518737,643,643,643,643,0
|
|
20241025,161600,152518737,643,643,643,643,0
|
|
20241025,161500,152518737,643,643,643,643,0
|
|
20241025,161400,152518737,643,643,643,643,0
|
|
20241025,161300,152518737,643,643,643,643,0
|
|
20241025,161200,152518737,643,643,643,643,0
|
|
20241025,161100,152518737,643,643,643,643,0
|
|
20241025,161000,152518737,643,643,643,643,0
|
|
20241025,160900,152518737,643,643,643,643,0
|
|
20241025,160800,152518737,643,643,643,643,0
|
|
20241025,160700,152518737,643,643,643,643,0
|
|
20241025,160600,152518737,643,643,643,643,0
|
|
20241025,160500,152518737,643,643,643,643,0
|
|
20241025,160400,152518737,643,643,643,643,4695
|
|
20241025,160300,152518737,643,643,643,643,0
|
|
20241025,160200,152518737,643,643,643,643,0
|
|
20241025,160100,152518737,643,643,643,643,0
|
|
20241025,160000,152518737,643,643,643,643,0
|
|
20241025,155900,152518737,643,643,643,643,0
|
|
20241025,155800,152518737,643,643,643,643,0
|
|
20241025,155700,152518737,643,643,643,643,0
|
|
20241025,155600,152518737,643,643,643,643,0
|
|
20241025,155500,152518737,643,643,643,643,0
|
|
20241025,155400,152518737,643,643,643,643,0
|
|
20241025,155300,152518737,643,643,643,643,0
|
|
20241025,155200,152518737,643,643,643,643,0
|
|
20241025,155100,152518737,643,643,643,643,0
|
|
20241025,155000,152518737,643,643,643,643,0
|
|
20241025,154900,152518737,643,643,643,643,0
|
|
20241025,154800,152518737,643,643,643,643,0
|
|
20241025,154700,152518737,643,643,643,643,0
|
|
20241025,154600,152518737,643,643,643,643,0
|
|
20241025,154500,152518737,643,643,643,643,0
|
|
20241025,154400,152518737,643,643,643,643,0
|
|
20241025,154300,152518737,643,643,643,643,0
|
|
20241025,154200,152518737,643,643,643,643,0
|
|
20241025,154100,152518737,643,643,643,643,0
|
|
20241025,154000,152518737,643,643,643,643,0
|
|
20241025,153900,152518737,643,643,643,643,0
|
|
20241025,153800,152518737,643,643,643,643,0
|
|
20241025,153700,152518737,643,643,643,643,0
|
|
20241025,153600,152518737,643,643,643,643,0
|
|
20241025,153500,152518737,643,643,643,643,0
|
|
20241025,153400,152518737,643,643,643,643,4695
|
|
20241025,153300,152518737,643,643,643,643,0
|
|
20241025,153200,152518737,643,643,643,643,0
|
|
20241025,153100,152518737,643,643,643,643,0
|
|
20241025,153000,152518737,643,643,643,643,4695
|
|
20241025,152900,149499852,638,638,638,638,0
|
|
20241025,152800,149499852,638,638,638,638,0
|
|
20241025,152700,149499852,638,638,638,638,0
|
|
20241025,152600,149499852,638,638,638,638,0
|
|
20241025,152500,149499852,638,638,638,638,0
|
|
20241025,152400,149499852,638,638,638,638,0
|
|
20241025,152300,149499852,638,638,638,638,0
|
|
20241025,152200,149499852,638,638,638,638,0
|
|
20241025,152100,149499852,638,638,638,638,0
|
|
20241025,152000,149499852,638,638,638,638,0
|
|
20241025,151900,149499852,638,642,642,638,23
|
|
20241025,151800,149485114,643,643,643,643,200
|
|
20241025,151700,149356514,643,642,643,642,170
|
|
20241025,151600,149247224,643,643,643,643,180
|
|
20241025,151500,149131484,643,642,643,642,50
|
|
20241025,151400,149099379,643,642,643,642,1433
|
|
20241025,151300,148179391,642,642,642,642,10
|
|
20241025,151200,148172971,638,642,642,638,9005
|
|
20241025,151100,142427741,638,639,639,638,239
|
|
20241025,151000,142275245,642,642,642,642,0
|
|
20241025,150900,142275245,642,642,642,642,0
|
|
20241025,150800,142275245,642,642,642,642,4
|
|
20241025,150700,142272677,642,642,642,642,15
|
|
20241025,150600,142263047,642,642,642,642,0
|
|
20241025,150500,142263047,642,642,642,642,0
|
|
20241025,150400,142263047,642,642,642,642,937
|
|
20241025,150300,141661493,642,642,642,642,0
|
|
20241025,150200,141661493,642,642,642,642,1
|
|
20241025,150100,141660851,640,640,640,640,528
|
|
20241025,150000,141322931,637,637,637,637,0
|
|
20241025,145900,141322931,637,640,640,637,1941
|
|
20241025,145800,140085393,640,640,640,640,120
|
|
20241025,145700,140008593,640,640,640,640,201
|
|
20241025,145600,139879953,640,640,640,640,1299
|
|
20241025,145500,139048593,640,640,640,640,54
|
|
20241025,145400,139014033,641,641,641,641,20
|
|
20241025,145300,139001213,642,642,642,642,0
|
|
20241025,145200,139001213,642,642,642,642,10
|
|
20241025,145100,138994793,640,642,642,639,284
|
|
20241025,145000,138813031,640,640,640,640,44
|
|
20241025,144900,138784871,640,640,640,640,150
|
|
20241025,144800,138688871,640,640,640,640,892
|
|
20241025,144700,138117991,641,641,641,641,250
|
|
20241025,144600,137957741,641,641,641,641,150
|
|
20241025,144500,137861591,641,641,641,641,189
|
|
20241025,144400,137740442,641,641,641,641,0
|
|
20241025,144300,137740442,641,641,641,641,1
|
|
20241025,144200,137739801,638,638,638,638,0
|
|
20241025,144100,137739801,638,641,641,638,121
|
|
20241025,144000,137662360,641,638,641,638,685
|
|
20241025,143900,137225123,638,638,638,638,0
|
|
20241025,143800,137225123,638,638,638,638,0
|
|
20241025,143700,137225123,638,639,639,638,2384
|
|
20241025,143600,135703645,641,641,641,641,20
|
|
20241025,143500,135690825,641,641,641,641,200
|
|
20241025,143400,135562625,642,640,642,640,539
|
|
20241025,143300,135217632,640,640,640,640,9
|
|
20241025,143200,135211872,639,639,639,639,592
|
|
20241025,143100,134833584,638,638,638,638,1000
|
|
20241025,143000,134195584,638,638,638,638,485
|
|
20241025,142900,133886154,637,637,637,637,0
|
|
20241025,142800,133886154,637,637,637,637,1
|
|
20241025,142700,133885517,639,639,639,639,0
|
|
20241025,142600,133885517,639,639,639,639,5
|
|
20241025,142500,133882322,639,639,639,639,169
|
|
20241025,142400,133774331,639,639,639,639,6
|
|
20241025,142300,133770497,639,639,639,639,0
|
|
20241025,142200,133770497,639,639,639,639,62
|
|
20241025,142100,133730879,639,639,639,639,0
|
|
20241025,142000,133730879,639,639,639,639,0
|
|
20241025,141900,133730879,639,639,639,639,20
|
|
20241025,141800,133718099,639,639,639,639,18
|
|
20241025,141700,133706597,637,637,637,637,0
|
|
20241025,141600,133706597,637,637,637,637,0
|
|
20241025,141500,133706597,637,637,637,637,0
|
|
20241025,141400,133706597,637,637,637,637,0
|
|
20241025,141300,133706597,637,638,638,637,1229
|
|
20241025,141200,132923169,638,638,638,638,0
|
|
20241025,141100,132923169,638,638,638,638,87
|
|
20241025,141000,132867663,638,639,639,638,228
|
|
20241025,140900,132722173,639,639,639,639,112
|
|
20241025,140800,132650605,639,639,639,639,0
|
|
20241025,140700,132650605,639,639,639,639,0
|
|
20241025,140600,132650605,639,639,639,639,0
|
|
20241025,140500,132650605,639,639,639,639,20
|
|
20241025,140400,132637825,639,639,639,639,15
|
|
20241025,140300,132628240,639,639,639,639,0
|
|
20241025,140200,132628240,639,639,639,639,500
|
|
20241025,140100,132308740,639,639,639,639,0
|
|
20241025,140000,132308740,639,639,639,639,0
|
|
20241025,135900,132308740,639,639,639,639,500
|
|
20241025,135800,131989240,639,639,639,639,400
|
|
20241025,135700,131733640,640,640,640,640,0
|
|
20241025,135600,131733640,640,640,640,640,584
|
|
20241025,135500,131359880,637,637,637,637,0
|
|
20241025,135400,131359880,637,637,637,637,0
|
|
20241025,135300,131359880,637,637,637,637,0
|
|
20241025,135200,131359880,637,637,637,637,0
|
|
20241025,135100,131359880,637,637,637,637,0
|
|
20241025,135000,131359880,637,637,637,637,0
|
|
20241025,134900,131359880,637,637,637,637,10
|
|
20241025,134800,131353510,637,638,638,637,1201
|
|
20241025,134700,130587273,638,638,638,638,210
|
|
20241025,134600,130453293,640,640,640,640,0
|
|
20241025,134500,130453293,640,640,640,640,0
|
|
20241025,134400,130453293,640,640,640,640,0
|
|
20241025,134300,130453293,640,640,640,640,7
|
|
20241025,134200,130448813,640,640,640,640,0
|
|
20241025,134100,130448813,640,640,640,640,0
|
|
20241025,134000,130448813,640,640,640,640,0
|
|
20241025,133900,130448813,640,640,640,640,1
|
|
20241025,133800,130448173,637,639,639,637,3507
|
|
20241025,133700,128212620,640,640,640,640,0
|
|
20241025,133600,128212620,640,640,640,640,0
|
|
20241025,133500,128212620,640,640,640,640,0
|
|
20241025,133400,128212620,640,640,640,640,1
|
|
20241025,133300,128211980,639,639,639,639,0
|
|
20241025,133200,128211980,639,639,639,639,400
|
|
20241025,133100,127956380,640,640,640,640,0
|
|
20241025,133000,127956380,640,640,640,640,0
|
|
20241025,132900,127956380,640,640,640,640,6
|
|
20241025,132800,127952540,639,639,639,639,0
|
|
20241025,132700,127952540,639,639,639,639,0
|
|
20241025,132600,127952540,639,639,639,639,4
|
|
20241025,132500,127949984,639,639,639,639,160
|
|
20241025,132400,127847744,639,639,639,639,1579
|
|
20241025,132300,126838763,639,639,639,639,20
|
|
20241025,132200,126825983,639,639,639,639,0
|
|
20241025,132100,126825983,639,639,639,639,2
|
|
20241025,132000,126824705,636,636,636,636,0
|
|
20241025,131900,126824705,636,636,636,636,0
|
|
20241025,131800,126824705,636,636,636,636,0
|
|
20241025,131700,126824705,636,636,636,636,0
|
|
20241025,131600,126824705,636,636,636,636,0
|
|
20241025,131500,126824705,636,636,636,636,95
|
|
20241025,131400,126764285,636,636,636,636,0
|
|
20241025,131300,126764285,636,636,636,636,0
|
|
20241025,131200,126764285,636,636,636,636,0
|
|
20241025,131100,126764285,636,636,636,636,0
|
|
20241025,131000,126764285,636,636,636,636,0
|
|
20241025,130900,126764285,636,636,636,636,0
|
|
20241025,130800,126764285,636,636,636,636,1
|
|
20241025,130700,126763649,639,639,639,639,0
|
|
20241025,130600,126763649,639,639,639,639,0
|
|
20241025,130500,126763649,639,639,639,639,0
|
|
20241025,130400,126763649,639,638,639,638,3605
|
|
20241025,130300,124460055,635,635,635,635,0
|
|
20241025,130200,124460055,635,635,635,635,26
|
|
20241025,130100,124443545,635,635,635,635,0
|
|
20241025,130000,124443545,635,635,635,635,0
|
|
20241025,125900,124443545,635,636,636,635,104
|
|
20241025,125800,124377412,635,635,635,635,33
|
|
20241025,125700,124356457,635,637,637,635,103
|
|
20241025,125600,124290958,636,636,636,636,0
|
|
20241025,125500,124290958,636,636,636,636,11
|
|
20241025,125400,124283962,635,635,635,635,0
|
|
20241025,125300,124283962,635,635,635,635,0
|
|
20241025,125200,124283962,635,635,635,635,112
|
|
20241025,125100,124212842,635,635,635,635,210
|
|
20241025,125000,124079492,635,635,635,635,0
|
|
20241025,124900,124079492,635,635,635,635,0
|
|
20241025,124800,124079492,635,635,635,635,0
|
|
20241025,124700,124079492,635,635,635,635,1
|
|
20241025,124600,124078857,637,637,637,637,3
|
|
20241025,124500,124076946,637,636,637,636,24
|
|
20241025,124400,124061681,636,636,636,636,1
|
|
20241025,124300,124061045,637,637,637,637,100
|
|
20241025,124200,123997345,637,637,637,637,0
|
|
20241025,124100,123997345,637,637,637,637,0
|
|
20241025,124000,123997345,637,637,637,637,0
|
|
20241025,123900,123997345,637,637,637,637,100
|
|
20241025,123800,123933645,637,637,637,637,1
|
|
20241025,123700,123933008,637,637,637,637,60
|
|
20241025,123600,123894788,637,637,637,635,387
|
|
20241025,123500,123648271,637,637,637,637,0
|
|
20241025,123400,123648271,637,637,637,637,0
|
|
20241025,123300,123648271,637,637,637,637,10
|
|
20241025,123200,123641901,637,637,637,637,0
|
|
20241025,123100,123641901,637,637,637,637,0
|
|
20241025,123000,123641901,637,637,637,637,0
|
|
20241025,122900,123641901,637,635,637,635,29731
|
|
20241025,122800,104733436,635,635,635,635,0
|
|
20241025,122700,104733436,635,635,635,635,10
|
|
20241025,122600,104727086,633,633,633,633,0
|
|
20241025,122500,104727086,633,633,633,633,0
|
|
20241025,122400,104727086,633,633,633,633,0
|
|
20241025,122300,104727086,633,633,633,633,0
|
|
20241025,122200,104727086,633,635,635,633,5000
|
|
20241025,122100,101559308,636,636,636,636,52
|
|
20241025,122000,101526236,636,636,636,636,0
|
|
20241025,121900,101526236,636,636,636,636,0
|
|
20241025,121800,101526236,636,636,636,636,311
|
|
20241025,121700,101328440,636,636,636,636,8
|
|
20241025,121600,101323352,636,636,636,636,0
|
|
20241025,121500,101323352,636,636,636,636,0
|
|
20241025,121400,101323352,636,636,636,636,500
|
|
20241025,121300,101005352,636,636,636,636,2879
|
|
20241025,121200,99174308,637,637,637,637,14
|
|
20241025,121100,99165390,637,637,637,637,0
|
|
20241025,121000,99165390,637,637,637,637,885
|
|
20241025,120900,98601645,636,636,636,636,0
|
|
20241025,120800,98601645,636,636,636,636,1915
|
|
20241025,120700,97383705,636,636,636,636,0
|
|
20241025,120600,97383705,636,636,636,636,0
|
|
20241025,120500,97383705,636,636,636,636,1119
|
|
20241025,120400,96672021,636,636,636,636,10
|
|
20241025,120300,96665661,636,636,636,636,1
|
|
20241025,120200,96665025,638,637,638,636,494
|
|
20241025,120100,96350661,637,638,638,637,11
|
|
20241025,120000,96343644,638,639,639,638,2
|
|
20241025,115900,96342367,638,638,638,638,87
|
|
20241025,115800,96286861,639,639,639,639,0
|
|
20241025,115700,96286861,639,639,639,639,0
|
|
20241025,115600,96286861,639,639,639,639,10
|
|
20241025,115500,96280471,639,639,639,639,0
|
|
20241025,115400,96280471,639,639,639,639,0
|
|
20241025,115300,96280471,639,639,639,639,2
|
|
20241025,115200,96279193,639,639,639,639,3336
|
|
20241025,115100,94147489,639,639,639,639,0
|
|
20241025,115000,94147489,639,639,639,639,0
|
|
20241025,114900,94147489,639,639,639,639,547
|
|
20241025,114800,93797956,639,639,639,639,5
|
|
20241025,114700,93794761,639,639,639,639,2168
|
|
20241025,114600,92409409,638,638,638,638,200
|
|
20241025,114500,92281809,636,636,636,636,0
|
|
20241025,114400,92281809,636,636,639,636,1615
|
|
20241025,114300,91254663,636,636,636,636,8000
|
|
20241025,114200,86166663,639,639,639,639,0
|
|
20241025,114100,86166663,639,639,639,639,29
|
|
20241025,114000,86148132,639,639,639,639,0
|
|
20241025,113900,86148132,639,639,639,639,20
|
|
20241025,113800,86135352,639,639,639,639,0
|
|
20241025,113700,86135352,639,639,639,639,0
|
|
20241025,113600,86135352,639,639,639,639,0
|
|
20241025,113500,86135352,639,639,639,639,0
|
|
20241025,113400,86135352,639,639,639,639,0
|
|
20241025,113300,86135352,639,639,639,639,166
|
|
20241025,113200,86029278,640,640,640,640,1
|
|
20241025,113100,86028638,636,636,636,636,20
|
|
20241025,113000,86015918,635,635,635,635,0
|
|
20241025,112900,86015918,635,635,635,635,0
|
|
20241025,112800,86015918,635,635,635,635,1
|
|
20241025,112700,86015283,640,640,640,640,313
|
|
20241025,112600,85814963,640,638,640,638,602
|
|
20241025,112500,85429685,638,638,638,638,45
|
|
20241025,112400,85400975,638,634,638,634,354
|
|
20241025,112300,85175287,634,635,635,634,1000
|
|
20241025,112200,84541224,635,635,635,635,583
|
|
20241025,112100,84171019,637,637,637,637,1
|
|
20241025,112000,84170382,635,636,636,635,14
|
|
20241025,111900,84161479,637,637,637,637,0
|
|
20241025,111800,84161479,637,637,637,637,2288
|
|
20241025,111700,82704023,637,637,637,637,400
|
|
20241025,111600,82449223,637,637,637,637,0
|
|
20241025,111500,82449223,637,637,637,637,0
|
|
20241025,111400,82449223,637,636,637,635,3197
|
|
20241025,111300,80418902,637,641,641,637,1558
|
|
20241025,111200,79425107,638,638,638,638,0
|
|
20241025,111100,79425107,638,641,642,638,11
|
|
20241025,111000,79418050,638,638,638,638,148
|
|
20241025,110900,79323626,638,638,638,638,282
|
|
20241025,110800,79143710,643,643,643,643,0
|
|
20241025,110700,79143710,643,643,643,643,0
|
|
20241025,110600,79143710,643,643,643,643,0
|
|
20241025,110500,79143710,643,643,643,643,1
|
|
20241025,110400,79143067,644,638,644,638,4010
|
|
20241025,110300,76584627,644,644,644,644,0
|
|
20241025,110200,76584627,644,644,644,644,50
|
|
20241025,110100,76552427,646,646,646,646,10
|
|
20241025,110000,76545967,640,644,644,640,464
|
|
20241025,105900,76249003,643,643,643,643,106
|
|
20241025,105800,76180845,643,640,643,640,12000
|
|
20241025,105700,68469438,636,636,636,636,0
|
|
20241025,105600,68469438,636,637,637,636,132
|
|
20241025,105500,68385376,638,638,638,638,19
|
|
20241025,105400,68373254,638,638,638,638,42
|
|
20241025,105300,68346458,638,638,638,638,50
|
|
20241025,105200,68314558,638,638,638,638,1
|
|
20241025,105100,68313920,638,638,638,638,0
|
|
20241025,105000,68313920,638,640,640,638,111
|
|
20241025,104900,68242902,640,640,640,640,0
|
|
20241025,104800,68242902,640,640,640,640,2
|
|
20241025,104700,68241622,637,637,637,637,0
|
|
20241025,104600,68241622,637,637,637,637,1819
|
|
20241025,104500,67082919,637,637,637,637,35
|
|
20241025,104400,67060624,637,637,637,637,0
|
|
20241025,104300,67060624,637,637,637,637,0
|
|
20241025,104200,67060624,637,637,637,637,0
|
|
20241025,104100,67060624,637,637,637,637,0
|
|
20241025,104000,67060624,637,637,637,637,0
|
|
20241025,103900,67060624,637,637,637,637,933
|
|
20241025,103800,66466303,634,634,634,634,0
|
|
20241025,103700,66466303,634,634,634,634,2
|
|
20241025,103600,66465035,634,635,635,634,84
|
|
20241025,103500,66411764,636,636,636,636,0
|
|
20241025,103400,66411764,636,636,636,636,1
|
|
20241025,103300,66411128,636,636,636,636,500
|
|
20241025,103200,66093128,636,636,636,636,0
|
|
20241025,103100,66093128,636,636,636,636,1000
|
|
20241025,103000,65457128,634,634,634,634,0
|
|
20241025,102900,65457128,634,634,634,634,0
|
|
20241025,102800,65457128,634,636,636,633,20
|
|
20241025,102700,65444429,636,636,636,636,210
|
|
20241025,102600,65310869,637,637,637,637,50
|
|
20241025,102500,65279019,637,637,637,637,0
|
|
20241025,102400,65279019,637,638,638,630,8432
|
|
20241025,102300,59955940,638,638,639,638,1936
|
|
20241025,102200,58719172,639,639,639,639,509
|
|
20241025,102100,58393921,639,639,639,639,1
|
|
20241025,102000,58393282,640,640,640,639,211
|
|
20241025,101900,58258243,640,640,640,640,400
|
|
20241025,101800,58002243,640,640,640,640,1276
|
|
20241025,101700,57185603,640,639,640,639,177
|
|
20241025,101600,57072373,640,640,640,640,505
|
|
20241025,101500,56749173,640,640,640,640,0
|
|
20241025,101400,56749173,640,640,640,640,0
|
|
20241025,101300,56749173,640,639,640,639,62
|
|
20241025,101200,56709505,640,640,640,640,2
|
|
20241025,101100,56708225,640,640,640,640,4016
|
|
20241025,101000,54137985,640,643,643,640,11349
|
|
20241025,100900,46867161,643,643,644,643,12
|
|
20241025,100800,46859435,645,647,647,644,11346
|
|
20241025,100700,39539739,651,651,651,651,475
|
|
20241025,100600,39230514,651,646,651,646,812
|
|
20241025,100500,38705902,651,646,651,646,60
|
|
20241025,100400,38667092,646,650,650,646,814
|
|
20241025,100300,38141212,652,647,652,646,8762
|
|
20241025,100200,32429966,646,646,646,646,0
|
|
20241025,100100,32429966,646,646,646,646,0
|
|
20241025,100000,32429966,646,648,648,646,515
|
|
20241025,095900,32097266,648,648,648,648,85
|
|
20241025,095800,32042186,648,649,649,648,136
|
|
20241025,095700,31954022,649,645,649,645,253
|
|
20241025,095600,31790637,645,646,646,645,475
|
|
20241025,095500,31483847,645,647,647,645,2788
|
|
20241025,095400,29684996,647,648,648,647,466
|
|
20241025,095300,29383464,649,649,649,649,906
|
|
20241025,095200,28795470,649,649,649,648,1152
|
|
20241025,095100,28048572,649,651,651,649,1610
|
|
20241025,095000,27003674,649,653,653,649,10136
|
|
20241025,094900,20405004,653,653,653,653,113
|
|
20241025,094800,20331215,654,654,654,654,991
|
|
20241025,094700,19683101,658,654,658,654,1116
|
|
20241025,094600,18948809,658,658,658,658,0
|
|
20241025,094500,18948809,658,658,658,658,3
|
|
20241025,094400,18946835,653,655,655,653,4934
|
|
20241025,094300,15724035,658,654,658,654,76
|
|
20241025,094200,15674271,654,654,654,654,541
|
|
20241025,094100,15320457,655,655,655,655,300
|
|
20241025,094000,15123957,653,653,653,653,0
|
|
20241025,093900,15123957,653,653,653,653,0
|
|
20241025,093800,15123957,653,653,653,653,477
|
|
20241025,093700,14812476,653,656,656,653,675
|
|
20241025,093600,14371659,653,654,654,653,77
|
|
20241025,093500,14321373,653,657,657,653,49
|
|
20241025,093400,14289349,657,657,657,657,54
|
|
20241025,093300,14253871,657,657,657,657,100
|
|
20241025,093200,14188171,657,654,657,654,174
|
|
20241025,093100,14074363,654,655,657,654,2126
|
|
20241025,093000,12682719,658,658,658,658,4
|
|
20241025,092900,12680087,659,659,659,659,4
|
|
20241025,092800,12677451,659,659,659,659,117
|
|
20241025,092700,12600348,660,660,660,660,4
|
|
20241025,092600,12597708,660,659,660,659,2
|
|
20241025,092500,12596389,658,658,658,658,55
|
|
20241025,092400,12560199,658,658,658,658,6
|
|
20241025,092300,12556251,658,658,658,658,4
|
|
20241025,092200,12553619,655,655,658,655,473
|
|
20241025,092100,12243742,655,658,658,655,5
|
|
20241025,092000,12240455,658,660,664,658,149
|
|
20241025,091900,12142109,660,660,660,660,1100
|
|
20241025,091800,11416109,664,663,664,660,1083
|
|
20241025,091700,10699213,663,663,663,663,4
|
|
20241025,091600,10696561,663,660,663,660,5637
|
|
20241025,091500,6976129,660,660,660,660,4
|
|
20241025,091400,6973489,659,656,659,654,4351
|
|
20241025,091300,4122755,657,658,658,657,118
|
|
20241025,091200,4045225,658,658,658,658,213
|
|
20241025,091100,3905071,658,658,658,658,5
|
|
20241025,091000,3901781,658,658,658,658,4
|
|
20241025,090900,3899149,658,658,658,658,18
|
|
20241025,090800,3887305,657,662,665,657,64
|
|
20241025,090700,3845105,667,667,667,667,4
|
|
20241025,090600,3842437,657,659,659,656,87
|
|
20241025,090500,3785285,660,660,660,660,4
|
|
20241025,090400,3782645,660,660,660,660,666
|
|
20241025,090300,3343085,660,655,660,651,1894
|
|
20241025,090200,2107775,655,659,660,655,851
|
|
20241025,090100,1547386,660,668,668,660,77
|
|
20241025,090000,1496454,668,658,670,658,2273
|