639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193600,118274880,642,642,642,642,16399
|
|
20241029,193500,118274880,642,642,642,642,0
|
|
20241029,193400,118274880,642,642,642,642,0
|
|
20241029,193300,118274880,642,642,642,642,0
|
|
20241029,193200,118274880,642,642,642,642,0
|
|
20241029,193100,118274880,642,642,642,642,0
|
|
20241029,193000,118274880,642,642,642,642,0
|
|
20241029,192900,118274880,642,642,642,642,0
|
|
20241029,192800,118274880,642,642,642,642,0
|
|
20241029,192700,118274880,642,642,642,642,0
|
|
20241029,192600,118274880,642,642,642,642,0
|
|
20241029,192500,118274880,642,642,642,642,0
|
|
20241029,192400,118274880,642,642,642,642,0
|
|
20241029,192300,118274880,642,642,642,642,0
|
|
20241029,192200,118274880,642,642,642,642,0
|
|
20241029,192100,118274880,642,642,642,642,0
|
|
20241029,192000,118274880,642,642,642,642,0
|
|
20241029,191900,118274880,642,642,642,642,0
|
|
20241029,191800,118274880,642,642,642,642,0
|
|
20241029,191700,118274880,642,642,642,642,0
|
|
20241029,191600,118274880,642,642,642,642,0
|
|
20241029,191500,118274880,642,642,642,642,0
|
|
20241029,191400,118274880,642,642,642,642,0
|
|
20241029,191300,118274880,642,642,642,642,0
|
|
20241029,191200,118274880,642,642,642,642,0
|
|
20241029,191100,118274880,642,642,642,642,0
|
|
20241029,191000,118274880,642,642,642,642,0
|
|
20241029,190900,118274880,642,642,642,642,0
|
|
20241029,190800,118274880,642,642,642,642,0
|
|
20241029,190700,118274880,642,642,642,642,0
|
|
20241029,190600,118274880,642,642,642,642,16399
|
|
20241029,190500,118274880,642,642,642,642,0
|
|
20241029,190400,118274880,642,642,642,642,0
|
|
20241029,190300,118274880,642,642,642,642,0
|
|
20241029,190200,118274880,642,642,642,642,0
|
|
20241029,190100,118274880,642,642,642,642,0
|
|
20241029,190000,118274880,642,642,642,642,0
|
|
20241029,185900,118274880,642,642,642,642,0
|
|
20241029,185800,118274880,642,642,642,642,0
|
|
20241029,185700,118274880,642,642,642,642,0
|
|
20241029,185600,118274880,642,642,642,642,0
|
|
20241029,185500,118274880,642,642,642,642,0
|
|
20241029,185400,118274880,642,642,642,642,0
|
|
20241029,185300,118274880,642,642,642,642,0
|
|
20241029,185200,118274880,642,642,642,642,0
|
|
20241029,185100,118274880,642,642,642,642,0
|
|
20241029,185000,118274880,642,642,642,642,0
|
|
20241029,184900,118274880,642,642,642,642,0
|
|
20241029,184800,118274880,642,642,642,642,0
|
|
20241029,184700,118274880,642,642,642,642,0
|
|
20241029,184600,118274880,642,642,642,642,0
|
|
20241029,184500,118274880,642,642,642,642,0
|
|
20241029,184400,118274880,642,642,642,642,0
|
|
20241029,184300,118274880,642,642,642,642,0
|
|
20241029,184200,118274880,642,642,642,642,0
|
|
20241029,184100,118274880,642,642,642,642,0
|
|
20241029,184000,118274880,642,642,642,642,0
|
|
20241029,183900,118274880,642,642,642,642,0
|
|
20241029,183800,118274880,642,642,642,642,0
|
|
20241029,183700,118274880,642,642,642,642,0
|
|
20241029,183600,118274880,642,642,642,642,16399
|
|
20241029,183500,118274880,642,642,642,642,0
|
|
20241029,183400,118274880,642,642,642,642,0
|
|
20241029,183300,118274880,642,642,642,642,0
|
|
20241029,183200,118274880,642,642,642,642,0
|
|
20241029,183100,118274880,642,642,642,642,0
|
|
20241029,183000,118274880,642,642,642,642,0
|
|
20241029,182900,118274880,642,642,642,642,0
|
|
20241029,182800,118274880,642,642,642,642,0
|
|
20241029,182700,118274880,642,642,642,642,0
|
|
20241029,182600,118274880,642,642,642,642,0
|
|
20241029,182500,118274880,642,642,642,642,0
|
|
20241029,182400,118274880,642,642,642,642,0
|
|
20241029,182300,118274880,642,642,642,642,0
|
|
20241029,182200,118274880,642,642,642,642,0
|
|
20241029,182100,118274880,642,642,642,642,0
|
|
20241029,182000,118274880,642,642,642,642,0
|
|
20241029,181900,118274880,642,642,642,642,0
|
|
20241029,181800,118274880,642,642,642,642,0
|
|
20241029,181700,118274880,642,642,642,642,0
|
|
20241029,181600,118274880,642,642,642,642,0
|
|
20241029,181500,118274880,642,642,642,642,0
|
|
20241029,181400,118274880,642,642,642,642,0
|
|
20241029,181300,118274880,642,642,642,642,0
|
|
20241029,181200,118274880,642,642,642,642,0
|
|
20241029,181100,118274880,642,642,642,642,0
|
|
20241029,181000,118274880,642,642,642,642,0
|
|
20241029,180900,118274880,642,642,642,642,0
|
|
20241029,180800,118274880,642,642,642,642,0
|
|
20241029,180700,118274880,642,642,642,642,0
|
|
20241029,180600,118274880,642,642,642,642,16399
|
|
20241029,180500,118274880,642,642,642,642,0
|
|
20241029,180400,118274880,642,642,642,642,0
|
|
20241029,180300,118274880,642,642,642,642,0
|
|
20241029,180200,118274880,642,642,642,642,0
|
|
20241029,180100,118274880,642,642,642,642,0
|
|
20241029,180000,118274880,642,642,642,642,0
|
|
20241029,175900,118274880,642,642,642,642,0
|
|
20241029,175800,118274880,642,642,642,642,0
|
|
20241029,175700,118274880,642,642,642,642,0
|
|
20241029,175600,118274880,642,642,642,642,0
|
|
20241029,175500,118274880,642,642,642,642,0
|
|
20241029,175400,118274880,642,642,642,642,0
|
|
20241029,175300,118274880,642,642,642,642,0
|
|
20241029,175200,118274880,642,642,642,642,0
|
|
20241029,175100,118274880,642,642,642,642,0
|
|
20241029,175000,118274880,642,642,642,642,0
|
|
20241029,174900,118274880,642,642,642,642,0
|
|
20241029,174800,118274880,642,642,642,642,0
|
|
20241029,174700,118274880,642,642,642,642,0
|
|
20241029,174600,118274880,642,642,642,642,0
|
|
20241029,174500,118274880,642,642,642,642,0
|
|
20241029,174400,118274880,642,642,642,642,0
|
|
20241029,174300,118274880,642,642,642,642,0
|
|
20241029,174200,118274880,642,642,642,642,0
|
|
20241029,174100,118274880,642,642,642,642,0
|
|
20241029,174000,118274880,642,642,642,642,0
|
|
20241029,173900,118274880,642,642,642,642,0
|
|
20241029,173800,118274880,642,642,642,642,0
|
|
20241029,173700,118274880,642,642,642,642,0
|
|
20241029,173600,118274880,642,642,642,642,16399
|
|
20241029,173500,118274880,642,642,642,642,0
|
|
20241029,173400,118274880,642,642,642,642,0
|
|
20241029,173300,118274880,642,642,642,642,0
|
|
20241029,173200,118274880,642,642,642,642,0
|
|
20241029,173100,118274880,642,642,642,642,0
|
|
20241029,173000,118274880,642,642,642,642,0
|
|
20241029,172900,118274880,642,642,642,642,0
|
|
20241029,172800,118274880,642,642,642,642,0
|
|
20241029,172700,118274880,642,642,642,642,0
|
|
20241029,172600,118274880,642,642,642,642,0
|
|
20241029,172500,118274880,642,642,642,642,0
|
|
20241029,172400,118274880,642,642,642,642,0
|
|
20241029,172300,118274880,642,642,642,642,0
|
|
20241029,172200,118274880,642,642,642,642,0
|
|
20241029,172100,118274880,642,642,642,642,0
|
|
20241029,172000,118274880,642,642,642,642,0
|
|
20241029,171900,118274880,642,642,642,642,0
|
|
20241029,171800,118274880,642,642,642,642,0
|
|
20241029,171700,118274880,642,642,642,642,0
|
|
20241029,171600,118274880,642,642,642,642,0
|
|
20241029,171500,118274880,642,642,642,642,0
|
|
20241029,171400,118274880,642,642,642,642,0
|
|
20241029,171300,118274880,642,642,642,642,0
|
|
20241029,171200,118274880,642,642,642,642,0
|
|
20241029,171100,118274880,642,642,642,642,0
|
|
20241029,171000,118274880,642,642,642,642,0
|
|
20241029,170900,118274880,642,642,642,642,0
|
|
20241029,170800,118274880,642,642,642,642,0
|
|
20241029,170700,118274880,642,642,642,642,0
|
|
20241029,170600,118274880,642,642,642,642,16399
|
|
20241029,170500,118274880,642,642,642,642,0
|
|
20241029,170400,118274880,642,642,642,642,0
|
|
20241029,170300,118274880,642,642,642,642,0
|
|
20241029,170200,118274880,642,642,642,642,0
|
|
20241029,170100,118274880,642,642,642,642,0
|
|
20241029,170000,118274880,642,642,642,642,0
|
|
20241029,165900,118274880,642,642,642,642,0
|
|
20241029,165800,118274880,642,642,642,642,0
|
|
20241029,165700,118274880,642,642,642,642,0
|
|
20241029,165600,118274880,642,642,642,642,0
|
|
20241029,165500,118274880,642,642,642,642,0
|
|
20241029,165400,118274880,642,642,642,642,0
|
|
20241029,165300,118274880,642,642,642,642,0
|
|
20241029,165200,118274880,642,642,642,642,0
|
|
20241029,165100,118274880,642,642,642,642,0
|
|
20241029,165000,118274880,642,642,642,642,0
|
|
20241029,164900,118274880,642,642,642,642,0
|
|
20241029,164800,118274880,642,642,642,642,0
|
|
20241029,164700,118274880,642,642,642,642,0
|
|
20241029,164600,118274880,642,642,642,642,0
|
|
20241029,164500,118274880,642,642,642,642,0
|
|
20241029,164400,118274880,642,642,642,642,0
|
|
20241029,164300,118274880,642,642,642,642,0
|
|
20241029,164200,118274880,642,642,642,642,0
|
|
20241029,164100,118274880,642,642,642,642,0
|
|
20241029,164000,118274880,642,642,642,642,0
|
|
20241029,163900,118274880,642,642,642,642,0
|
|
20241029,163800,118274880,642,642,642,642,0
|
|
20241029,163700,118274880,642,642,642,642,0
|
|
20241029,163600,118274880,642,642,642,642,16399
|
|
20241029,163500,118274880,642,642,642,642,0
|
|
20241029,163400,118274880,642,642,642,642,0
|
|
20241029,163300,118274880,642,642,642,642,0
|
|
20241029,163200,118274880,642,642,642,642,0
|
|
20241029,163100,118274880,642,642,642,642,0
|
|
20241029,163000,118274880,642,642,642,642,0
|
|
20241029,162900,118274880,642,642,642,642,0
|
|
20241029,162800,118274880,642,642,642,642,0
|
|
20241029,162700,118274880,642,642,642,642,0
|
|
20241029,162600,118274880,642,642,642,642,0
|
|
20241029,162500,118274880,642,642,642,642,0
|
|
20241029,162400,118274880,642,642,642,642,0
|
|
20241029,162300,118274880,642,642,642,642,0
|
|
20241029,162200,118274880,642,642,642,642,0
|
|
20241029,162100,118274880,642,642,642,642,0
|
|
20241029,162000,118274880,642,642,642,642,0
|
|
20241029,161900,118274880,642,642,642,642,0
|
|
20241029,161800,118274880,642,642,642,642,0
|
|
20241029,161700,118274880,642,642,642,642,0
|
|
20241029,161600,118274880,642,642,642,642,0
|
|
20241029,161500,118274880,642,642,642,642,0
|
|
20241029,161400,118274880,642,642,642,642,0
|
|
20241029,161300,118274880,642,642,642,642,0
|
|
20241029,161200,118274880,642,642,642,642,0
|
|
20241029,161100,118274880,642,642,642,642,0
|
|
20241029,161000,118274880,642,642,642,642,0
|
|
20241029,160900,118274880,642,642,642,642,0
|
|
20241029,160800,118274880,642,642,642,642,0
|
|
20241029,160700,118274880,642,642,642,642,0
|
|
20241029,160600,118274880,642,642,642,642,16399
|
|
20241029,160500,118274880,642,642,642,642,0
|
|
20241029,160400,118274880,642,642,642,642,0
|
|
20241029,160300,118274880,642,642,642,642,0
|
|
20241029,160200,118274880,642,642,642,642,0
|
|
20241029,160100,118274880,642,642,642,642,0
|
|
20241029,160000,118274880,642,642,642,642,0
|
|
20241029,155900,118274880,642,642,642,642,0
|
|
20241029,155800,118274880,642,642,642,642,0
|
|
20241029,155700,118274880,642,642,642,642,0
|
|
20241029,155600,118274880,642,642,642,642,0
|
|
20241029,155500,118274880,642,642,642,642,0
|
|
20241029,155400,118274880,642,642,642,642,0
|
|
20241029,155300,118274880,642,642,642,642,0
|
|
20241029,155200,118274880,642,642,642,642,0
|
|
20241029,155100,118274880,642,642,642,642,0
|
|
20241029,155000,118274880,642,642,642,642,0
|
|
20241029,154900,118274880,642,642,642,642,0
|
|
20241029,154800,118274880,642,642,642,642,0
|
|
20241029,154700,118274880,642,642,642,642,0
|
|
20241029,154600,118274880,642,642,642,642,0
|
|
20241029,154500,118274880,642,642,642,642,0
|
|
20241029,154400,118274880,642,642,642,642,0
|
|
20241029,154300,118274880,642,642,642,642,0
|
|
20241029,154200,118274880,642,642,642,642,0
|
|
20241029,154100,118274880,642,642,642,642,0
|
|
20241029,154000,118274880,642,642,642,642,0
|
|
20241029,153900,118274880,642,642,642,642,0
|
|
20241029,153800,118274880,642,642,642,642,0
|
|
20241029,153700,118274880,642,642,642,642,0
|
|
20241029,153600,118274880,642,642,642,642,16399
|
|
20241029,153500,118274880,642,642,642,642,0
|
|
20241029,153400,118274880,642,642,642,642,0
|
|
20241029,153300,118274880,642,642,642,642,0
|
|
20241029,153200,118274880,642,642,642,642,0
|
|
20241029,153100,118274880,642,642,642,642,0
|
|
20241029,153000,118274880,642,642,642,642,16399
|
|
20241029,152900,107746722,644,644,644,644,0
|
|
20241029,152800,107746722,644,644,644,644,0
|
|
20241029,152700,107746722,644,644,644,644,0
|
|
20241029,152600,107746722,644,644,644,644,0
|
|
20241029,152500,107746722,644,644,644,644,0
|
|
20241029,152400,107746722,644,644,644,644,0
|
|
20241029,152300,107746722,644,644,644,644,0
|
|
20241029,152200,107746722,644,644,644,644,0
|
|
20241029,152100,107746722,644,644,644,644,0
|
|
20241029,152000,107746722,644,644,644,644,0
|
|
20241029,151900,107746722,644,644,644,644,1
|
|
20241029,151800,107746078,642,642,642,642,107
|
|
20241029,151700,107677384,642,642,642,640,8512
|
|
20241029,151600,102224908,642,642,642,642,1211
|
|
20241029,151500,101447446,641,641,641,641,0
|
|
20241029,151400,101447446,641,643,643,641,2156
|
|
20241029,151300,100064025,643,643,643,643,5000
|
|
20241029,151200,96849025,644,643,644,642,2003
|
|
20241029,151100,95563073,643,643,643,643,5920
|
|
20241029,151000,91756513,644,644,644,644,80
|
|
20241029,150900,91704993,644,647,647,644,3032
|
|
20241029,150800,89752379,644,647,647,644,971
|
|
20241029,150700,89127052,644,644,644,644,3005
|
|
20241029,150600,87191832,644,644,644,644,0
|
|
20241029,150500,87191832,644,644,644,644,1986
|
|
20241029,150400,85912848,644,644,644,644,4400
|
|
20241029,150300,83079248,644,644,644,644,109
|
|
20241029,150200,83009052,644,644,644,644,500
|
|
20241029,150100,82687052,644,644,644,644,9005
|
|
20241029,150000,76887832,643,643,643,643,472
|
|
20241029,145900,76584336,644,644,644,644,3000
|
|
20241029,145800,74652336,644,644,644,644,0
|
|
20241029,145700,74652336,644,645,645,644,3160
|
|
20241029,145600,72617229,645,645,645,645,0
|
|
20241029,145500,72617229,645,645,645,645,0
|
|
20241029,145400,72617229,645,645,645,645,0
|
|
20241029,145300,72617229,645,646,646,645,1000
|
|
20241029,145200,71972179,646,646,646,646,0
|
|
20241029,145100,71972179,646,646,646,646,1200
|
|
20241029,145000,71196979,646,646,646,646,0
|
|
20241029,144900,71196979,646,647,647,645,578
|
|
20241029,144800,70823556,648,648,648,648,0
|
|
20241029,144700,70823556,648,647,648,647,351
|
|
20241029,144600,70596408,647,647,647,647,250
|
|
20241029,144500,70434658,647,647,647,647,200
|
|
20241029,144400,70305258,648,648,648,648,0
|
|
20241029,144300,70305258,648,647,648,647,72
|
|
20241029,144200,70258634,647,645,647,643,3952
|
|
20241029,144100,67711700,647,647,647,647,0
|
|
20241029,144000,67711700,647,647,647,647,0
|
|
20241029,143900,67711700,647,647,647,647,0
|
|
20241029,143800,67711700,647,647,647,647,56
|
|
20241029,143700,67675468,647,647,647,647,23
|
|
20241029,143600,67660587,647,647,647,647,33
|
|
20241029,143500,67639236,647,647,647,647,0
|
|
20241029,143400,67639236,647,647,647,647,1
|
|
20241029,143300,67638589,645,645,645,645,0
|
|
20241029,143200,67638589,645,645,645,645,0
|
|
20241029,143100,67638589,645,646,646,645,1400
|
|
20241029,143000,66735343,647,647,647,647,0
|
|
20241029,142900,66735343,647,647,647,647,100
|
|
20241029,142800,66670643,647,647,647,647,1
|
|
20241029,142700,66669996,645,645,645,645,0
|
|
20241029,142600,66669996,645,645,645,645,0
|
|
20241029,142500,66669996,645,645,645,645,0
|
|
20241029,142400,66669996,645,645,645,645,140
|
|
20241029,142300,66579696,645,645,645,645,0
|
|
20241029,142200,66579696,645,645,645,645,5
|
|
20241029,142100,66576471,647,647,647,647,0
|
|
20241029,142000,66576471,647,647,647,647,4
|
|
20241029,141900,66573883,648,648,648,648,10
|
|
20241029,141800,66567403,648,645,648,645,201
|
|
20241029,141700,66437755,645,645,645,645,49
|
|
20241029,141600,66406150,646,646,646,646,0
|
|
20241029,141500,66406150,646,646,646,646,3
|
|
20241029,141400,66404212,648,648,648,648,0
|
|
20241029,141300,66404212,648,648,649,648,488
|
|
20241029,141200,66087826,649,649,649,649,0
|
|
20241029,141100,66087826,649,649,649,649,0
|
|
20241029,141000,66087826,649,649,649,649,0
|
|
20241029,140900,66087826,649,649,649,649,0
|
|
20241029,140800,66087826,649,649,649,649,0
|
|
20241029,140700,66087826,649,649,649,649,0
|
|
20241029,140600,66087826,649,647,649,647,1000
|
|
20241029,140500,65439426,648,648,648,648,6
|
|
20241029,140400,65435538,648,648,648,648,250
|
|
20241029,140300,65273538,649,649,649,649,0
|
|
20241029,140200,65273538,649,647,649,643,5001
|
|
20241029,140100,62050833,648,648,648,648,73
|
|
20241029,140000,62003529,649,647,649,646,5589
|
|
20241029,135900,58392332,648,648,648,648,0
|
|
20241029,135800,58392332,648,648,648,648,481
|
|
20241029,135700,58080644,648,648,648,648,15
|
|
20241029,135600,58070924,648,648,648,648,2
|
|
20241029,135500,58069628,649,649,649,649,0
|
|
20241029,135400,58069628,649,649,649,649,0
|
|
20241029,135300,58069628,649,649,649,649,0
|
|
20241029,135200,58069628,649,649,649,649,0
|
|
20241029,135100,58069628,649,649,649,649,0
|
|
20241029,135000,58069628,649,649,649,649,10
|
|
20241029,134900,58063138,649,649,649,649,14
|
|
20241029,134800,58054052,649,649,649,649,0
|
|
20241029,134700,58054052,649,649,649,649,60
|
|
20241029,134600,58015112,649,649,649,649,30
|
|
20241029,134500,57995642,649,649,649,649,0
|
|
20241029,134400,57995642,649,649,649,649,0
|
|
20241029,134300,57995642,649,649,649,649,0
|
|
20241029,134200,57995642,649,649,649,649,0
|
|
20241029,134100,57995642,649,649,649,649,0
|
|
20241029,134000,57995642,649,649,649,649,0
|
|
20241029,133900,57995642,649,649,649,649,0
|
|
20241029,133800,57995642,649,649,649,649,10
|
|
20241029,133700,57989152,649,649,649,649,0
|
|
20241029,133600,57989152,649,649,649,649,0
|
|
20241029,133500,57989152,649,649,649,649,0
|
|
20241029,133400,57989152,649,649,649,649,5
|
|
20241029,133300,57985907,649,648,649,648,5
|
|
20241029,133200,57982663,646,646,646,646,0
|
|
20241029,133100,57982663,646,646,646,646,1
|
|
20241029,133000,57982017,647,647,647,647,0
|
|
20241029,132900,57982017,647,648,648,647,3500
|
|
20241029,132800,55717162,649,649,649,649,73
|
|
20241029,132700,55669785,649,649,649,649,0
|
|
20241029,132600,55669785,649,649,649,649,0
|
|
20241029,132500,55669785,649,649,649,649,0
|
|
20241029,132400,55669785,649,649,649,649,105
|
|
20241029,132300,55601640,648,648,648,648,0
|
|
20241029,132200,55601640,648,648,648,648,0
|
|
20241029,132100,55601640,648,648,648,648,0
|
|
20241029,132000,55601640,648,648,648,648,1989
|
|
20241029,131900,54312768,648,650,650,648,5529
|
|
20241029,131800,50723475,651,651,651,651,21
|
|
20241029,131700,50709804,651,652,652,650,4913
|
|
20241029,131600,47514584,653,653,653,653,1
|
|
20241029,131500,47513931,652,652,652,652,10
|
|
20241029,131400,47507411,652,652,652,652,1073
|
|
20241029,131300,46807815,653,653,653,653,0
|
|
20241029,131200,46807815,653,653,653,653,0
|
|
20241029,131100,46807815,653,653,653,653,0
|
|
20241029,131000,46807815,653,653,653,653,0
|
|
20241029,130900,46807815,653,653,653,653,1000
|
|
20241029,130800,46154815,653,653,653,653,591
|
|
20241029,130700,45768892,654,654,654,654,0
|
|
20241029,130600,45768892,654,654,654,654,0
|
|
20241029,130500,45768892,654,654,654,654,12
|
|
20241029,130400,45761044,654,654,654,654,0
|
|
20241029,130300,45761044,654,654,654,654,0
|
|
20241029,130200,45761044,654,654,654,654,0
|
|
20241029,130100,45761044,654,654,654,654,0
|
|
20241029,130000,45761044,654,654,654,654,0
|
|
20241029,125900,45761044,654,654,654,654,0
|
|
20241029,125800,45761044,654,654,654,654,0
|
|
20241029,125700,45761044,654,654,654,654,0
|
|
20241029,125600,45761044,654,654,654,654,0
|
|
20241029,125500,45761044,654,654,654,654,0
|
|
20241029,125400,45761044,654,654,654,654,0
|
|
20241029,125300,45761044,654,654,654,654,0
|
|
20241029,125200,45761044,654,654,654,654,135
|
|
20241029,125100,45672754,653,653,653,653,0
|
|
20241029,125000,45672754,653,653,653,653,10
|
|
20241029,124900,45666224,653,653,653,653,0
|
|
20241029,124800,45666224,653,653,653,653,0
|
|
20241029,124700,45666224,653,653,653,653,789
|
|
20241029,124600,45151007,654,654,654,654,0
|
|
20241029,124500,45151007,654,654,654,654,0
|
|
20241029,124400,45151007,654,654,654,654,0
|
|
20241029,124300,45151007,654,654,654,654,0
|
|
20241029,124200,45151007,654,654,654,654,0
|
|
20241029,124100,45151007,654,654,654,654,700
|
|
20241029,124000,44693207,653,653,653,653,0
|
|
20241029,123900,44693207,653,653,653,653,1
|
|
20241029,123800,44692554,654,654,654,654,0
|
|
20241029,123700,44692554,654,654,654,654,0
|
|
20241029,123600,44692554,654,654,654,654,0
|
|
20241029,123500,44692554,654,654,654,654,0
|
|
20241029,123400,44692554,654,654,654,654,0
|
|
20241029,123300,44692554,654,654,654,654,0
|
|
20241029,123200,44692554,654,654,654,654,0
|
|
20241029,123100,44692554,654,654,654,654,3
|
|
20241029,123000,44690592,654,654,654,654,1
|
|
20241029,122900,44689938,653,653,653,653,0
|
|
20241029,122800,44689938,653,653,653,653,0
|
|
20241029,122700,44689938,653,653,653,653,0
|
|
20241029,122600,44689938,653,653,653,653,1510
|
|
20241029,122500,43703908,653,653,653,653,0
|
|
20241029,122400,43703908,653,653,653,653,0
|
|
20241029,122300,43703908,653,653,653,653,0
|
|
20241029,122200,43703908,653,653,653,653,0
|
|
20241029,122100,43703908,653,653,653,653,0
|
|
20241029,122000,43703908,653,653,653,653,0
|
|
20241029,121900,43703908,653,653,653,653,0
|
|
20241029,121800,43703908,653,653,653,653,0
|
|
20241029,121700,43703908,653,653,653,653,13
|
|
20241029,121600,43695419,654,654,654,654,0
|
|
20241029,121500,43695419,654,654,654,654,3
|
|
20241029,121400,43693457,654,654,654,654,0
|
|
20241029,121300,43693457,654,654,654,654,0
|
|
20241029,121200,43693457,654,654,654,654,1
|
|
20241029,121100,43692803,654,654,654,654,0
|
|
20241029,121000,43692803,654,654,654,654,0
|
|
20241029,120900,43692803,654,654,654,654,300
|
|
20241029,120800,43496603,653,653,653,653,0
|
|
20241029,120700,43496603,653,653,653,653,0
|
|
20241029,120600,43496603,653,653,653,653,0
|
|
20241029,120500,43496603,653,653,653,653,0
|
|
20241029,120400,43496603,653,653,653,653,109
|
|
20241029,120300,43425426,653,653,653,653,0
|
|
20241029,120200,43425426,653,653,653,653,0
|
|
20241029,120100,43425426,653,653,653,653,0
|
|
20241029,120000,43425426,653,653,653,653,0
|
|
20241029,115900,43425426,653,653,653,653,4
|
|
20241029,115800,43422814,652,652,652,652,210
|
|
20241029,115700,43285894,654,654,654,654,77
|
|
20241029,115600,43235536,654,653,654,653,2000
|
|
20241029,115500,41927573,652,652,652,652,13
|
|
20241029,115400,41919097,653,653,653,653,169
|
|
20241029,115300,41808740,653,653,653,653,0
|
|
20241029,115200,41808740,653,653,653,653,0
|
|
20241029,115100,41808740,653,653,653,653,0
|
|
20241029,115000,41808740,653,653,653,653,0
|
|
20241029,114900,41808740,653,653,653,653,0
|
|
20241029,114800,41808740,653,653,653,653,4
|
|
20241029,114700,41806128,654,654,654,654,1
|
|
20241029,114600,41805474,653,653,653,653,0
|
|
20241029,114500,41805474,653,653,653,653,0
|
|
20241029,114400,41805474,653,653,653,653,0
|
|
20241029,114300,41805474,653,653,653,653,4
|
|
20241029,114200,41802862,654,654,654,654,0
|
|
20241029,114100,41802862,654,654,654,654,1
|
|
20241029,114000,41802208,654,654,654,654,3
|
|
20241029,113900,41800246,654,654,654,654,0
|
|
20241029,113800,41800246,654,653,654,653,50
|
|
20241029,113700,41767556,655,655,655,655,0
|
|
20241029,113600,41767556,655,655,655,655,0
|
|
20241029,113500,41767556,655,655,655,655,0
|
|
20241029,113400,41767556,655,655,655,655,0
|
|
20241029,113300,41767556,655,653,655,653,109
|
|
20241029,113200,41696164,652,652,652,652,200
|
|
20241029,113100,41565764,652,652,652,652,0
|
|
20241029,113000,41565764,652,652,652,652,0
|
|
20241029,112900,41565764,652,652,652,652,0
|
|
20241029,112800,41565764,652,652,652,652,0
|
|
20241029,112700,41565764,652,652,652,652,1
|
|
20241029,112600,41565112,651,651,651,651,2
|
|
20241029,112500,41563810,651,655,655,651,6
|
|
20241029,112400,41559892,655,655,655,655,5335
|
|
20241029,112300,38065467,655,655,655,655,0
|
|
20241029,112200,38065467,655,655,655,655,0
|
|
20241029,112100,38065467,655,655,655,655,420
|
|
20241029,112000,37790367,655,655,655,655,0
|
|
20241029,111900,37790367,655,655,655,655,25
|
|
20241029,111800,37773992,650,655,655,650,124
|
|
20241029,111700,37692892,655,655,655,655,24
|
|
20241029,111600,37677172,655,655,655,650,2002
|
|
20241029,111500,36375862,650,650,650,650,0
|
|
20241029,111400,36375862,650,650,650,650,1000
|
|
20241029,111300,35725862,650,650,650,650,1800
|
|
20241029,111200,34555862,650,653,653,650,1711
|
|
20241029,111100,33443401,654,654,654,654,0
|
|
20241029,111000,33443401,654,654,654,654,1303
|
|
20241029,110900,32591239,654,654,654,654,0
|
|
20241029,110800,32591239,654,654,654,654,2506
|
|
20241029,110700,30952315,654,654,654,654,5511
|
|
20241029,110600,27348121,655,655,655,655,0
|
|
20241029,110500,27348121,655,655,655,655,0
|
|
20241029,110400,27348121,655,655,655,655,0
|
|
20241029,110300,27348121,655,655,655,655,122
|
|
20241029,110200,27268211,654,654,654,654,0
|
|
20241029,110100,27268211,654,654,654,654,0
|
|
20241029,110000,27268211,654,655,655,654,151
|
|
20241029,105900,27169407,655,654,655,654,60
|
|
20241029,105800,27130117,655,655,655,655,72
|
|
20241029,105700,27082957,655,655,655,655,4
|
|
20241029,105600,27080337,655,655,655,655,0
|
|
20241029,105500,27080337,655,654,655,654,564
|
|
20241029,105400,26710981,655,655,655,655,1
|
|
20241029,105300,26710326,655,655,655,655,0
|
|
20241029,105200,26710326,655,655,655,655,0
|
|
20241029,105100,26710326,655,655,655,655,0
|
|
20241029,105000,26710326,655,655,655,655,2
|
|
20241029,104900,26709016,655,655,655,655,0
|
|
20241029,104800,26709016,655,655,655,655,0
|
|
20241029,104700,26709016,655,655,655,655,5
|
|
20241029,104600,26705741,655,655,655,655,0
|
|
20241029,104500,26705741,655,655,655,655,0
|
|
20241029,104400,26705741,655,655,655,655,58
|
|
20241029,104300,26667751,655,656,656,655,36
|
|
20241029,104200,26644161,657,657,657,657,0
|
|
20241029,104100,26644161,657,657,657,657,1
|
|
20241029,104000,26643504,657,657,657,657,131
|
|
20241029,103900,26557437,657,657,657,657,1
|
|
20241029,103800,26556780,655,655,655,655,0
|
|
20241029,103700,26556780,655,655,655,655,5
|
|
20241029,103600,26553505,655,655,655,655,0
|
|
20241029,103500,26553505,655,655,655,655,5
|
|
20241029,103400,26550230,654,657,657,654,6
|
|
20241029,103300,26546302,654,655,655,654,1444
|
|
20241029,103200,25601799,657,657,657,657,0
|
|
20241029,103100,25601799,657,657,657,657,84
|
|
20241029,103000,25546611,657,657,657,657,0
|
|
20241029,102900,25546611,657,657,657,657,0
|
|
20241029,102800,25546611,657,657,657,657,0
|
|
20241029,102700,25546611,657,657,657,657,0
|
|
20241029,102600,25546611,657,657,657,657,13
|
|
20241029,102500,25538070,658,658,658,658,0
|
|
20241029,102400,25538070,658,658,658,658,0
|
|
20241029,102300,25538070,658,657,658,657,1642
|
|
20241029,102200,24458717,657,657,657,657,0
|
|
20241029,102100,24458717,657,657,657,657,7
|
|
20241029,102000,24454118,657,657,657,657,50
|
|
20241029,101900,24421268,657,657,657,657,0
|
|
20241029,101800,24421268,657,657,657,657,0
|
|
20241029,101700,24421268,657,657,657,657,10
|
|
20241029,101600,24414698,657,657,657,657,0
|
|
20241029,101500,24414698,657,657,657,657,0
|
|
20241029,101400,24414698,657,657,657,657,1
|
|
20241029,101300,24414041,657,656,657,656,70
|
|
20241029,101200,24368058,657,657,657,657,0
|
|
20241029,101100,24368058,657,657,657,657,0
|
|
20241029,101000,24368058,657,657,657,657,0
|
|
20241029,100900,24368058,657,657,657,657,0
|
|
20241029,100800,24368058,657,657,657,657,10
|
|
20241029,100700,24361488,657,657,657,657,14
|
|
20241029,100600,24352290,656,656,656,656,1400
|
|
20241029,100500,23433890,656,656,656,656,50
|
|
20241029,100400,23401090,656,656,656,656,0
|
|
20241029,100300,23401090,656,656,656,656,0
|
|
20241029,100200,23401090,656,656,656,656,200
|
|
20241029,100100,23269890,656,655,656,655,307
|
|
20241029,100000,23068499,654,654,654,654,0
|
|
20241029,095900,23068499,654,654,654,654,4
|
|
20241029,095800,23065883,654,654,654,654,0
|
|
20241029,095700,23065883,654,654,654,654,1
|
|
20241029,095600,23065229,654,654,654,654,0
|
|
20241029,095500,23065229,654,654,654,654,0
|
|
20241029,095400,23065229,654,655,655,654,3670
|
|
20241029,095300,20664145,655,655,655,655,0
|
|
20241029,095200,20664145,655,655,655,655,0
|
|
20241029,095100,20664145,655,655,655,655,96
|
|
20241029,095000,20601265,655,655,655,655,0
|
|
20241029,094900,20601265,655,655,655,655,4
|
|
20241029,094800,20598645,654,654,654,654,748
|
|
20241029,094700,20109453,654,654,654,654,0
|
|
20241029,094600,20109453,654,654,654,654,0
|
|
20241029,094500,20109453,654,654,654,654,3
|
|
20241029,094400,20107491,650,650,650,650,2
|
|
20241029,094300,20106191,654,654,654,654,3
|
|
20241029,094200,20104229,654,651,654,650,2128
|
|
20241029,094100,18719394,651,651,651,650,1081
|
|
20241029,094000,18015669,650,650,650,650,0
|
|
20241029,093900,18015669,650,650,650,650,1
|
|
20241029,093800,18015019,650,650,650,650,0
|
|
20241029,093700,18015019,650,650,650,650,0
|
|
20241029,093600,18015019,650,650,650,650,0
|
|
20241029,093500,18015019,650,650,650,650,0
|
|
20241029,093400,18015019,650,650,650,650,0
|
|
20241029,093300,18015019,650,650,650,650,140
|
|
20241029,093200,17924019,650,650,650,650,1
|
|
20241029,093100,17923369,649,649,649,649,0
|
|
20241029,093000,17923369,649,649,649,649,0
|
|
20241029,092900,17923369,649,649,649,649,0
|
|
20241029,092800,17923369,649,649,649,649,0
|
|
20241029,092700,17923369,649,649,649,649,5
|
|
20241029,092600,17920124,649,649,649,649,95
|
|
20241029,092500,17858469,649,649,649,649,9
|
|
20241029,092400,17852628,649,649,649,649,203
|
|
20241029,092300,17720881,649,649,649,649,338
|
|
20241029,092200,17501519,649,649,649,649,3335
|
|
20241029,092100,15337104,650,650,650,650,159
|
|
20241029,092000,15233754,651,652,652,651,2128
|
|
20241029,091900,13848425,652,652,652,652,0
|
|
20241029,091800,13848425,652,650,652,650,35
|
|
20241029,091700,13825625,652,652,652,652,8
|
|
20241029,091600,13820409,654,654,654,654,80
|
|
20241029,091500,13768089,654,654,654,654,0
|
|
20241029,091400,13768089,654,653,654,650,4020
|
|
20241029,091300,11149390,654,654,654,654,576
|
|
20241029,091200,10772686,658,658,658,658,0
|
|
20241029,091100,10772686,658,658,658,658,2217
|
|
20241029,091000,9313900,658,658,658,658,0
|
|
20241029,090900,9313900,658,658,658,658,93
|
|
20241029,090800,9252706,654,658,658,654,7
|
|
20241029,090700,9248108,654,659,659,654,32
|
|
20241029,090600,9227170,659,659,659,659,18
|
|
20241029,090500,9215308,653,653,653,653,659
|
|
20241029,090400,8784981,653,653,653,653,165
|
|
20241029,090300,8677236,653,652,653,651,395
|
|
20241029,090200,8419893,653,653,654,653,517
|
|
20241029,090100,8082287,653,653,653,653,11
|
|
20241029,090000,8075104,656,659,660,656,12253
|