626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192300,62064734,259,259,259,259,2278
|
|
20241024,192200,62064734,259,259,259,259,0
|
|
20241024,192100,62064734,259,259,259,259,0
|
|
20241024,192000,62064734,259,259,259,259,0
|
|
20241024,191900,62064734,259,259,259,259,0
|
|
20241024,191800,62064734,259,259,259,259,0
|
|
20241024,191700,62064734,259,259,259,259,0
|
|
20241024,191600,62064734,259,259,259,259,0
|
|
20241024,191500,62064734,259,259,259,259,0
|
|
20241024,191400,62064734,259,259,259,259,0
|
|
20241024,191300,62064734,259,259,259,259,0
|
|
20241024,191200,62064734,259,259,259,259,0
|
|
20241024,191100,62064734,259,259,259,259,0
|
|
20241024,191000,62064734,259,259,259,259,0
|
|
20241024,190900,62064734,259,259,259,259,0
|
|
20241024,190800,62064734,259,259,259,259,0
|
|
20241024,190700,62064734,259,259,259,259,0
|
|
20241024,190600,62064734,259,259,259,259,0
|
|
20241024,190500,62064734,259,259,259,259,0
|
|
20241024,190400,62064734,259,259,259,259,0
|
|
20241024,190300,62064734,259,259,259,259,0
|
|
20241024,190200,62064734,259,259,259,259,0
|
|
20241024,190100,62064734,259,259,259,259,0
|
|
20241024,190000,62064734,259,259,259,259,0
|
|
20241024,185900,62064734,259,259,259,259,0
|
|
20241024,185800,62064734,259,259,259,259,0
|
|
20241024,185700,62064734,259,259,259,259,0
|
|
20241024,185600,62064734,259,259,259,259,0
|
|
20241024,185500,62064734,259,259,259,259,0
|
|
20241024,185400,62064734,259,259,259,259,0
|
|
20241024,185300,62064734,259,259,259,259,2278
|
|
20241024,185200,62064734,259,259,259,259,0
|
|
20241024,185100,62064734,259,259,259,259,0
|
|
20241024,185000,62064734,259,259,259,259,0
|
|
20241024,184900,62064734,259,259,259,259,0
|
|
20241024,184800,62064734,259,259,259,259,0
|
|
20241024,184700,62064734,259,259,259,259,0
|
|
20241024,184600,62064734,259,259,259,259,0
|
|
20241024,184500,62064734,259,259,259,259,0
|
|
20241024,184400,62064734,259,259,259,259,0
|
|
20241024,184300,62064734,259,259,259,259,0
|
|
20241024,184200,62064734,259,259,259,259,0
|
|
20241024,184100,62064734,259,259,259,259,0
|
|
20241024,184000,62064734,259,259,259,259,0
|
|
20241024,183900,62064734,259,259,259,259,0
|
|
20241024,183800,62064734,259,259,259,259,0
|
|
20241024,183700,62064734,259,259,259,259,0
|
|
20241024,183600,62064734,259,259,259,259,0
|
|
20241024,183500,62064734,259,259,259,259,0
|
|
20241024,183400,62064734,259,259,259,259,0
|
|
20241024,183300,62064734,259,259,259,259,0
|
|
20241024,183200,62064734,259,259,259,259,0
|
|
20241024,183100,62064734,259,259,259,259,0
|
|
20241024,183000,62064734,259,259,259,259,0
|
|
20241024,182900,62064734,259,259,259,259,0
|
|
20241024,182800,62064734,259,259,259,259,0
|
|
20241024,182700,62064734,259,259,259,259,0
|
|
20241024,182600,62064734,259,259,259,259,0
|
|
20241024,182500,62064734,259,259,259,259,0
|
|
20241024,182400,62064734,259,259,259,259,0
|
|
20241024,182300,62064734,259,259,259,259,2278
|
|
20241024,182200,62064734,259,259,259,259,0
|
|
20241024,182100,62064734,259,259,259,259,0
|
|
20241024,182000,62064734,259,259,259,259,0
|
|
20241024,181900,62064734,259,259,259,259,0
|
|
20241024,181800,62064734,259,259,259,259,0
|
|
20241024,181700,62064734,259,259,259,259,0
|
|
20241024,181600,62064734,259,259,259,259,0
|
|
20241024,181500,62064734,259,259,259,259,0
|
|
20241024,181400,62064734,259,259,259,259,0
|
|
20241024,181300,62064734,259,259,259,259,0
|
|
20241024,181200,62064734,259,259,259,259,0
|
|
20241024,181100,62064734,259,259,259,259,0
|
|
20241024,181000,62064734,259,259,259,259,0
|
|
20241024,180900,62064734,259,259,259,259,0
|
|
20241024,180800,62064734,259,259,259,259,0
|
|
20241024,180700,62064734,259,259,259,259,0
|
|
20241024,180600,62064734,259,259,259,259,0
|
|
20241024,180500,62064734,259,259,259,259,0
|
|
20241024,180400,62064734,259,259,259,259,0
|
|
20241024,180300,62064734,259,259,259,259,0
|
|
20241024,180200,62064734,259,259,259,259,0
|
|
20241024,180100,62064734,259,259,259,259,0
|
|
20241024,180000,62064734,259,259,259,259,0
|
|
20241024,175900,62064734,259,259,259,259,0
|
|
20241024,175800,62064734,259,259,259,259,0
|
|
20241024,175700,62064734,259,259,259,259,0
|
|
20241024,175600,62064734,259,259,259,259,0
|
|
20241024,175500,62064734,259,259,259,259,0
|
|
20241024,175400,62064734,259,259,259,259,0
|
|
20241024,175300,62064734,259,259,259,259,2278
|
|
20241024,175200,62064734,259,259,259,259,0
|
|
20241024,175100,62064734,259,259,259,259,0
|
|
20241024,175000,62064734,259,259,259,259,0
|
|
20241024,174900,62064734,259,259,259,259,0
|
|
20241024,174800,62064734,259,259,259,259,0
|
|
20241024,174700,62064734,259,259,259,259,0
|
|
20241024,174600,62064734,259,259,259,259,0
|
|
20241024,174500,62064734,259,259,259,259,0
|
|
20241024,174400,62064734,259,259,259,259,0
|
|
20241024,174300,62064734,259,259,259,259,0
|
|
20241024,174200,62064734,259,259,259,259,0
|
|
20241024,174100,62064734,259,259,259,259,0
|
|
20241024,174000,62064734,259,259,259,259,0
|
|
20241024,173900,62064734,259,259,259,259,0
|
|
20241024,173800,62064734,259,259,259,259,0
|
|
20241024,173700,62064734,259,259,259,259,0
|
|
20241024,173600,62064734,259,259,259,259,0
|
|
20241024,173500,62064734,259,259,259,259,0
|
|
20241024,173400,62064734,259,259,259,259,0
|
|
20241024,173300,62064734,259,259,259,259,0
|
|
20241024,173200,62064734,259,259,259,259,0
|
|
20241024,173100,62064734,259,259,259,259,0
|
|
20241024,173000,62064734,259,259,259,259,0
|
|
20241024,172900,62064734,259,259,259,259,0
|
|
20241024,172800,62064734,259,259,259,259,0
|
|
20241024,172700,62064734,259,259,259,259,0
|
|
20241024,172600,62064734,259,259,259,259,0
|
|
20241024,172500,62064734,259,259,259,259,0
|
|
20241024,172400,62064734,259,259,259,259,0
|
|
20241024,172300,62064734,259,259,259,259,2278
|
|
20241024,172200,62064734,259,259,259,259,0
|
|
20241024,172100,62064734,259,259,259,259,0
|
|
20241024,172000,62064734,259,259,259,259,0
|
|
20241024,171900,62064734,259,259,259,259,0
|
|
20241024,171800,62064734,259,259,259,259,0
|
|
20241024,171700,62064734,259,259,259,259,0
|
|
20241024,171600,62064734,259,259,259,259,0
|
|
20241024,171500,62064734,259,259,259,259,0
|
|
20241024,171400,62064734,259,259,259,259,0
|
|
20241024,171300,62064734,259,259,259,259,0
|
|
20241024,171200,62064734,259,259,259,259,0
|
|
20241024,171100,62064734,259,259,259,259,0
|
|
20241024,171000,62064734,259,259,259,259,0
|
|
20241024,170900,62064734,259,259,259,259,0
|
|
20241024,170800,62064734,259,259,259,259,0
|
|
20241024,170700,62064734,259,259,259,259,0
|
|
20241024,170600,62064734,259,259,259,259,0
|
|
20241024,170500,62064734,259,259,259,259,0
|
|
20241024,170400,62064734,259,259,259,259,0
|
|
20241024,170300,62064734,259,259,259,259,0
|
|
20241024,170200,62064734,259,259,259,259,0
|
|
20241024,170100,62064734,259,259,259,259,0
|
|
20241024,170000,62064734,259,259,259,259,0
|
|
20241024,165900,62064734,259,259,259,259,0
|
|
20241024,165800,62064734,259,259,259,259,0
|
|
20241024,165700,62064734,259,259,259,259,0
|
|
20241024,165600,62064734,259,259,259,259,0
|
|
20241024,165500,62064734,259,259,259,259,0
|
|
20241024,165400,62064734,259,259,259,259,0
|
|
20241024,165300,62064734,259,259,259,259,2278
|
|
20241024,165200,62064734,259,259,259,259,0
|
|
20241024,165100,62064734,259,259,259,259,0
|
|
20241024,165000,62064734,259,259,259,259,0
|
|
20241024,164900,62064734,259,259,259,259,0
|
|
20241024,164800,62064734,259,259,259,259,0
|
|
20241024,164700,62064734,259,259,259,259,0
|
|
20241024,164600,62064734,259,259,259,259,0
|
|
20241024,164500,62064734,259,259,259,259,0
|
|
20241024,164400,62064734,259,259,259,259,0
|
|
20241024,164300,62064734,259,259,259,259,0
|
|
20241024,164200,62064734,259,259,259,259,0
|
|
20241024,164100,62064734,259,259,259,259,0
|
|
20241024,164000,62064734,259,259,259,259,0
|
|
20241024,163900,62064734,259,259,259,259,0
|
|
20241024,163800,62064734,259,259,259,259,0
|
|
20241024,163700,62064734,259,259,259,259,0
|
|
20241024,163600,62064734,259,259,259,259,0
|
|
20241024,163500,62064734,259,259,259,259,0
|
|
20241024,163400,62064734,259,259,259,259,0
|
|
20241024,163300,62064734,259,259,259,259,0
|
|
20241024,163200,62064734,259,259,259,259,0
|
|
20241024,163100,62064734,259,259,259,259,0
|
|
20241024,163000,62064734,259,259,259,259,0
|
|
20241024,162900,62064734,259,259,259,259,0
|
|
20241024,162800,62064734,259,259,259,259,0
|
|
20241024,162700,62064734,259,259,259,259,0
|
|
20241024,162600,62064734,259,259,259,259,0
|
|
20241024,162500,62064734,259,259,259,259,0
|
|
20241024,162400,62064734,259,259,259,259,0
|
|
20241024,162300,62064734,259,259,259,259,2278
|
|
20241024,162200,62064734,259,259,259,259,0
|
|
20241024,162100,62064734,259,259,259,259,0
|
|
20241024,162000,62064734,259,259,259,259,0
|
|
20241024,161900,62064734,259,259,259,259,0
|
|
20241024,161800,62064734,259,259,259,259,0
|
|
20241024,161700,62064734,259,259,259,259,0
|
|
20241024,161600,62064734,259,259,259,259,0
|
|
20241024,161500,62064734,259,259,259,259,0
|
|
20241024,161400,62064734,259,259,259,259,0
|
|
20241024,161300,62064734,259,259,259,259,0
|
|
20241024,161200,62064734,259,259,259,259,0
|
|
20241024,161100,62064734,259,259,259,259,0
|
|
20241024,161000,62064734,259,259,259,259,0
|
|
20241024,160900,62064734,259,259,259,259,0
|
|
20241024,160800,62064734,259,259,259,259,0
|
|
20241024,160700,62064734,259,259,259,259,0
|
|
20241024,160600,62064734,259,259,259,259,0
|
|
20241024,160500,62064734,259,259,259,259,0
|
|
20241024,160400,62064734,259,259,259,259,0
|
|
20241024,160300,62064734,259,259,259,259,0
|
|
20241024,160200,62064734,259,259,259,259,0
|
|
20241024,160100,62064734,259,259,259,259,0
|
|
20241024,160000,62064734,259,259,259,259,0
|
|
20241024,155900,62064734,259,259,259,259,0
|
|
20241024,155800,62064734,259,259,259,259,0
|
|
20241024,155700,62064734,259,259,259,259,0
|
|
20241024,155600,62064734,259,259,259,259,0
|
|
20241024,155500,62064734,259,259,259,259,0
|
|
20241024,155400,62064734,259,259,259,259,0
|
|
20241024,155300,62064734,259,259,259,259,2278
|
|
20241024,155200,62064734,259,259,259,259,0
|
|
20241024,155100,62064734,259,259,259,259,0
|
|
20241024,155000,62064734,259,259,259,259,0
|
|
20241024,154900,62064734,259,259,259,259,0
|
|
20241024,154800,62064734,259,259,259,259,0
|
|
20241024,154700,62064734,259,259,259,259,0
|
|
20241024,154600,62064734,259,259,259,259,0
|
|
20241024,154500,62064734,259,259,259,259,0
|
|
20241024,154400,62064734,259,259,259,259,0
|
|
20241024,154300,62064734,259,259,259,259,0
|
|
20241024,154200,62064734,259,259,259,259,0
|
|
20241024,154100,62064734,259,259,259,259,0
|
|
20241024,154000,62064734,259,259,259,259,0
|
|
20241024,153900,62064734,259,259,259,259,0
|
|
20241024,153800,62064734,259,259,259,259,0
|
|
20241024,153700,62064734,259,259,259,259,0
|
|
20241024,153600,62064734,259,259,259,259,0
|
|
20241024,153500,62064734,259,259,259,259,0
|
|
20241024,153400,62064734,259,259,259,259,0
|
|
20241024,153300,62064734,259,259,259,259,0
|
|
20241024,153200,62064734,259,259,259,259,0
|
|
20241024,153100,62064734,259,259,259,259,0
|
|
20241024,153000,62064734,259,259,259,259,2278
|
|
20241024,152900,61474732,259,259,259,259,0
|
|
20241024,152800,61474732,259,259,259,259,0
|
|
20241024,152700,61474732,259,259,259,259,0
|
|
20241024,152600,61474732,259,259,259,259,0
|
|
20241024,152500,61474732,259,259,259,259,0
|
|
20241024,152400,61474732,259,259,259,259,0
|
|
20241024,152300,61474732,259,259,259,259,0
|
|
20241024,152200,61474732,259,259,259,259,0
|
|
20241024,152100,61474732,259,259,259,259,0
|
|
20241024,152000,61474732,259,259,259,259,0
|
|
20241024,151900,61474732,259,258,259,258,92
|
|
20241024,151800,61450994,258,258,258,258,244
|
|
20241024,151700,61388042,258,258,258,258,84
|
|
20241024,151600,61366370,259,259,259,259,1965
|
|
20241024,151500,60857435,259,258,259,258,22
|
|
20241024,151400,60851758,258,258,258,258,8
|
|
20241024,151300,60849694,259,258,259,258,13
|
|
20241024,151200,60846335,258,258,258,258,2338
|
|
20241024,151100,60243131,259,259,259,259,0
|
|
20241024,151000,60243131,259,258,259,257,754
|
|
20241024,150900,60049107,259,259,259,259,5
|
|
20241024,150800,60047812,258,259,259,258,281
|
|
20241024,150700,59975263,259,259,259,259,0
|
|
20241024,150600,59975263,259,259,259,259,2
|
|
20241024,150500,59974745,259,259,259,259,0
|
|
20241024,150400,59974745,259,259,259,259,203
|
|
20241024,150300,59922168,259,259,259,259,102
|
|
20241024,150200,59895750,259,259,259,259,1
|
|
20241024,150100,59895491,259,259,259,259,6
|
|
20241024,150000,59893937,259,259,259,259,0
|
|
20241024,145900,59893937,259,258,259,258,3
|
|
20241024,145800,59893161,259,259,259,259,0
|
|
20241024,145700,59893161,259,259,259,259,0
|
|
20241024,145600,59893161,259,259,259,259,10
|
|
20241024,145500,59890571,259,259,259,259,0
|
|
20241024,145400,59890571,259,259,259,259,0
|
|
20241024,145300,59890571,259,259,259,259,0
|
|
20241024,145200,59890571,259,259,259,259,0
|
|
20241024,145100,59890571,259,259,259,259,0
|
|
20241024,145000,59890571,259,259,259,259,0
|
|
20241024,144900,59890571,259,259,259,259,0
|
|
20241024,144800,59890571,259,259,259,259,0
|
|
20241024,144700,59890571,259,259,259,259,1
|
|
20241024,144600,59890312,259,259,259,259,1
|
|
20241024,144500,59890053,258,258,258,258,446
|
|
20241024,144400,59774985,259,259,259,259,19
|
|
20241024,144300,59770064,259,259,259,259,3000
|
|
20241024,144200,58993064,259,259,259,259,0
|
|
20241024,144100,58993064,259,259,259,259,0
|
|
20241024,144000,58993064,259,259,259,259,0
|
|
20241024,143900,58993064,259,259,259,259,0
|
|
20241024,143800,58993064,259,259,259,259,1
|
|
20241024,143700,58992805,259,259,259,259,0
|
|
20241024,143600,58992805,259,259,259,259,0
|
|
20241024,143500,58992805,259,259,259,259,73
|
|
20241024,143400,58973898,259,259,259,259,3
|
|
20241024,143300,58973121,259,259,259,259,0
|
|
20241024,143200,58973121,259,259,259,259,0
|
|
20241024,143100,58973121,259,259,259,259,0
|
|
20241024,143000,58973121,259,259,259,259,0
|
|
20241024,142900,58973121,259,259,259,259,1
|
|
20241024,142800,58972862,258,258,258,258,10
|
|
20241024,142700,58970282,258,258,258,258,0
|
|
20241024,142600,58970282,258,258,258,258,10
|
|
20241024,142500,58967702,257,258,258,257,255
|
|
20241024,142400,58902162,257,257,258,257,192
|
|
20241024,142300,58852813,258,258,258,258,0
|
|
20241024,142200,58852813,258,258,258,258,0
|
|
20241024,142100,58852813,258,258,258,258,4
|
|
20241024,142000,58851781,258,258,258,258,0
|
|
20241024,141900,58851781,258,258,258,258,0
|
|
20241024,141800,58851781,258,258,258,258,1
|
|
20241024,141700,58851523,258,258,258,258,0
|
|
20241024,141600,58851523,258,258,258,258,3
|
|
20241024,141500,58850749,258,259,259,258,5
|
|
20241024,141400,58849456,259,259,259,259,1
|
|
20241024,141300,58849197,259,258,259,258,2
|
|
20241024,141200,58848680,259,259,259,259,1
|
|
20241024,141100,58848421,256,256,256,256,12988
|
|
20241024,141000,55523493,256,256,256,256,0
|
|
20241024,140900,55523493,256,256,256,256,0
|
|
20241024,140800,55523493,256,256,256,256,0
|
|
20241024,140700,55523493,256,258,258,255,21191
|
|
20241024,140600,50079782,260,260,260,260,0
|
|
20241024,140500,50079782,260,260,260,260,0
|
|
20241024,140400,50079782,260,260,260,260,0
|
|
20241024,140300,50079782,260,260,260,260,1
|
|
20241024,140200,50079522,260,260,260,260,2
|
|
20241024,140100,50079002,260,260,260,260,0
|
|
20241024,140000,50079002,260,260,260,260,8
|
|
20241024,135900,50076922,260,260,260,260,0
|
|
20241024,135800,50076922,260,260,260,260,0
|
|
20241024,135700,50076922,260,259,260,259,6
|
|
20241024,135600,50075367,259,259,259,259,6
|
|
20241024,135500,50073813,258,258,258,258,0
|
|
20241024,135400,50073813,258,258,258,258,0
|
|
20241024,135300,50073813,258,258,258,258,0
|
|
20241024,135200,50073813,258,258,258,258,0
|
|
20241024,135100,50073813,258,258,258,258,0
|
|
20241024,135000,50073813,258,258,258,258,2177
|
|
20241024,134900,49512147,258,258,258,258,2100
|
|
20241024,134800,48970347,259,259,259,259,752
|
|
20241024,134700,48775579,259,259,259,259,8100
|
|
20241024,134600,46677679,260,260,260,260,0
|
|
20241024,134500,46677679,260,260,260,260,5000
|
|
20241024,134400,45377679,260,260,260,260,0
|
|
20241024,134300,45377679,260,260,260,260,1
|
|
20241024,134200,45377419,259,259,259,259,178
|
|
20241024,134100,45331317,259,259,259,259,2
|
|
20241024,134000,45330799,259,259,259,259,0
|
|
20241024,133900,45330799,259,259,259,259,0
|
|
20241024,133800,45330799,259,259,259,259,0
|
|
20241024,133700,45330799,259,259,259,259,0
|
|
20241024,133600,45330799,259,259,259,259,0
|
|
20241024,133500,45330799,259,259,259,259,0
|
|
20241024,133400,45330799,259,259,259,259,0
|
|
20241024,133300,45330799,259,259,259,259,0
|
|
20241024,133200,45330799,259,259,259,259,0
|
|
20241024,133100,45330799,259,259,259,259,10014
|
|
20241024,133000,42737173,260,260,260,260,0
|
|
20241024,132900,42737173,260,258,260,258,15
|
|
20241024,132800,42733299,258,258,258,258,700
|
|
20241024,132700,42552699,258,258,258,258,1
|
|
20241024,132600,42552441,258,258,258,258,0
|
|
20241024,132500,42552441,258,258,258,258,0
|
|
20241024,132400,42552441,258,258,258,258,0
|
|
20241024,132300,42552441,258,258,258,258,0
|
|
20241024,132200,42552441,258,258,258,258,0
|
|
20241024,132100,42552441,258,258,258,258,0
|
|
20241024,132000,42552441,258,258,258,258,0
|
|
20241024,131900,42552441,258,258,258,258,0
|
|
20241024,131800,42552441,258,258,258,258,0
|
|
20241024,131700,42552441,258,258,258,258,0
|
|
20241024,131600,42552441,258,258,258,258,0
|
|
20241024,131500,42552441,258,258,258,258,0
|
|
20241024,131400,42552441,258,258,258,258,0
|
|
20241024,131300,42552441,258,258,258,258,0
|
|
20241024,131200,42552441,258,258,258,258,0
|
|
20241024,131100,42552441,258,258,258,258,1000
|
|
20241024,131000,42294441,258,258,258,258,0
|
|
20241024,130900,42294441,258,258,258,258,15094
|
|
20241024,130800,38400189,259,259,259,259,506
|
|
20241024,130700,38269135,259,259,259,259,0
|
|
20241024,130600,38269135,259,260,260,259,1760
|
|
20241024,130500,37813294,260,260,260,260,1
|
|
20241024,130400,37813034,261,261,261,261,0
|
|
20241024,130300,37813034,261,261,261,261,0
|
|
20241024,130200,37813034,261,261,261,261,0
|
|
20241024,130100,37813034,261,261,261,261,0
|
|
20241024,130000,37813034,261,261,261,261,0
|
|
20241024,125900,37813034,261,261,261,261,0
|
|
20241024,125800,37813034,261,261,261,261,0
|
|
20241024,125700,37813034,261,261,261,261,0
|
|
20241024,125600,37813034,261,261,261,261,3
|
|
20241024,125500,37812251,261,261,261,261,50
|
|
20241024,125400,37799201,261,261,261,261,0
|
|
20241024,125300,37799201,261,260,261,260,512
|
|
20241024,125200,37666080,261,261,261,261,0
|
|
20241024,125100,37666080,261,261,261,261,0
|
|
20241024,125000,37666080,261,261,261,261,0
|
|
20241024,124900,37666080,261,261,261,261,0
|
|
20241024,124800,37666080,261,261,261,261,0
|
|
20241024,124700,37666080,261,261,261,261,0
|
|
20241024,124600,37666080,261,261,261,261,124
|
|
20241024,124500,37633716,260,261,261,260,1015
|
|
20241024,124400,37369811,260,261,261,260,958
|
|
20241024,124300,37120714,262,262,262,262,1
|
|
20241024,124200,37120452,262,262,262,262,10001
|
|
20241024,124100,34500190,262,262,262,262,30
|
|
20241024,124000,34492330,262,262,262,262,4
|
|
20241024,123900,34491282,262,262,262,262,0
|
|
20241024,123800,34491282,262,262,262,260,13
|
|
20241024,123700,34487898,262,262,262,262,0
|
|
20241024,123600,34487898,262,262,262,262,5
|
|
20241024,123500,34486588,262,262,262,262,1
|
|
20241024,123400,34486326,262,262,262,262,0
|
|
20241024,123300,34486326,262,262,262,262,0
|
|
20241024,123200,34486326,262,262,262,262,6
|
|
20241024,123100,34484754,262,262,262,262,0
|
|
20241024,123000,34484754,262,262,262,262,0
|
|
20241024,122900,34484754,262,262,262,262,0
|
|
20241024,122800,34484754,262,262,262,262,0
|
|
20241024,122700,34484754,262,261,262,261,139
|
|
20241024,122600,34448346,262,262,262,262,0
|
|
20241024,122500,34448346,262,262,262,262,100
|
|
20241024,122400,34422146,262,262,262,262,326
|
|
20241024,122300,34336734,262,260,262,260,2081
|
|
20241024,122200,33792412,260,260,260,260,100
|
|
20241024,122100,33766412,261,261,261,261,3
|
|
20241024,122000,33765629,261,261,261,261,0
|
|
20241024,121900,33765629,261,261,261,261,5175
|
|
20241024,121800,32414954,261,261,261,261,0
|
|
20241024,121700,32414954,261,261,261,261,2
|
|
20241024,121600,32414432,261,261,261,261,234
|
|
20241024,121500,32353358,261,261,261,261,25
|
|
20241024,121400,32346833,261,261,261,261,151
|
|
20241024,121300,32307422,261,261,261,261,26
|
|
20241024,121200,32300636,261,261,261,261,114
|
|
20241024,121100,32270882,261,261,261,261,0
|
|
20241024,121000,32270882,261,261,261,261,0
|
|
20241024,120900,32270882,261,261,261,261,0
|
|
20241024,120800,32270882,261,261,261,261,0
|
|
20241024,120700,32270882,261,261,261,261,0
|
|
20241024,120600,32270882,261,261,261,261,2
|
|
20241024,120500,32270360,261,261,261,261,0
|
|
20241024,120400,32270360,261,260,261,260,1044
|
|
20241024,120300,31998678,261,261,261,261,0
|
|
20241024,120200,31998678,261,261,261,261,0
|
|
20241024,120100,31998678,261,261,261,261,0
|
|
20241024,120000,31998678,261,261,261,261,10
|
|
20241024,115900,31996068,261,261,261,259,256
|
|
20241024,115800,31929752,261,261,261,261,3
|
|
20241024,115700,31928969,261,260,261,260,453
|
|
20241024,115600,31810782,261,259,261,259,14828
|
|
20241024,115500,27955507,260,260,260,260,0
|
|
20241024,115400,27955507,260,260,260,260,0
|
|
20241024,115300,27955507,260,260,260,260,0
|
|
20241024,115200,27955507,260,260,260,260,0
|
|
20241024,115100,27955507,260,260,260,260,0
|
|
20241024,115000,27955507,260,260,260,260,0
|
|
20241024,114900,27955507,260,260,260,260,0
|
|
20241024,114800,27955507,260,260,260,260,0
|
|
20241024,114700,27955507,260,260,260,260,0
|
|
20241024,114600,27955507,260,260,260,260,0
|
|
20241024,114500,27955507,260,260,260,260,6820
|
|
20241024,114400,26182307,260,260,260,260,0
|
|
20241024,114300,26182307,260,260,260,260,3457
|
|
20241024,114200,25283487,259,259,259,259,2486
|
|
20241024,114100,24639613,259,259,259,259,0
|
|
20241024,114000,24639613,259,259,259,259,50
|
|
20241024,113900,24626663,259,259,259,259,40
|
|
20241024,113800,24616303,259,259,259,259,220
|
|
20241024,113700,24559323,259,259,259,259,0
|
|
20241024,113600,24559323,259,259,259,259,0
|
|
20241024,113500,24559323,259,259,259,259,0
|
|
20241024,113400,24559323,259,259,259,259,30
|
|
20241024,113300,24551553,259,259,259,259,0
|
|
20241024,113200,24551553,259,259,259,259,0
|
|
20241024,113100,24551553,259,259,259,259,0
|
|
20241024,113000,24551553,259,259,259,259,1000
|
|
20241024,112900,24292553,259,258,259,258,2000
|
|
20241024,112800,23776251,259,259,259,259,0
|
|
20241024,112700,23776251,259,259,259,259,0
|
|
20241024,112600,23776251,259,259,259,259,0
|
|
20241024,112500,23776251,259,259,259,259,0
|
|
20241024,112400,23776251,259,259,259,259,213
|
|
20241024,112300,23721084,257,257,257,257,0
|
|
20241024,112200,23721084,257,257,257,257,249
|
|
20241024,112100,23657091,257,257,257,257,0
|
|
20241024,112000,23657091,257,258,258,257,1000
|
|
20241024,111900,23399891,258,258,258,258,0
|
|
20241024,111800,23399891,258,258,258,258,0
|
|
20241024,111700,23399891,258,258,258,258,200
|
|
20241024,111600,23348291,258,258,258,258,0
|
|
20241024,111500,23348291,258,258,258,258,0
|
|
20241024,111400,23348291,258,258,258,258,200
|
|
20241024,111300,23296691,258,258,258,258,11797
|
|
20241024,111200,20253065,259,259,259,259,67
|
|
20241024,111100,20235712,259,259,259,259,3
|
|
20241024,111000,20234935,259,259,259,259,0
|
|
20241024,110900,20234935,259,259,259,259,0
|
|
20241024,110800,20234935,259,259,259,259,0
|
|
20241024,110700,20234935,259,259,259,259,0
|
|
20241024,110600,20234935,259,259,259,259,0
|
|
20241024,110500,20234935,259,259,259,259,0
|
|
20241024,110400,20234935,259,259,259,259,1
|
|
20241024,110300,20234676,259,259,259,259,2
|
|
20241024,110200,20234158,258,258,258,258,0
|
|
20241024,110100,20234158,258,258,258,258,0
|
|
20241024,110000,20234158,258,258,258,258,0
|
|
20241024,105900,20234158,258,258,258,258,0
|
|
20241024,105800,20234158,258,258,258,258,868
|
|
20241024,105700,20010214,257,257,257,257,0
|
|
20241024,105600,20010214,257,257,257,257,0
|
|
20241024,105500,20010214,257,257,257,257,0
|
|
20241024,105400,20010214,257,257,257,257,0
|
|
20241024,105300,20010214,257,257,257,257,0
|
|
20241024,105200,20010214,257,258,258,257,113
|
|
20241024,105100,19981104,259,259,259,259,402
|
|
20241024,105000,19876986,259,259,259,259,0
|
|
20241024,104900,19876986,259,259,259,259,0
|
|
20241024,104800,19876986,259,259,259,259,2
|
|
20241024,104700,19876468,258,258,258,258,0
|
|
20241024,104600,19876468,258,258,258,258,20
|
|
20241024,104500,19871308,259,259,259,259,0
|
|
20241024,104400,19871308,259,259,259,259,0
|
|
20241024,104300,19871308,259,259,259,259,184
|
|
20241024,104200,19823652,258,258,258,258,300
|
|
20241024,104100,19746252,259,259,259,259,0
|
|
20241024,104000,19746252,259,259,259,259,0
|
|
20241024,103900,19746252,259,259,259,259,1132
|
|
20241024,103800,19453064,258,258,258,258,0
|
|
20241024,103700,19453064,258,258,258,258,0
|
|
20241024,103600,19453064,258,258,258,258,0
|
|
20241024,103500,19453064,258,258,258,258,0
|
|
20241024,103400,19453064,258,258,258,258,2
|
|
20241024,103300,19452548,259,259,259,259,0
|
|
20241024,103200,19452548,259,259,259,259,0
|
|
20241024,103100,19452548,259,259,259,259,1
|
|
20241024,103000,19452289,258,258,258,258,2000
|
|
20241024,102900,18936289,259,259,259,259,0
|
|
20241024,102800,18936289,259,259,259,259,3
|
|
20241024,102700,18935512,259,259,259,259,0
|
|
20241024,102600,18935512,259,259,259,259,1
|
|
20241024,102500,18935253,259,258,259,258,115
|
|
20241024,102400,18905582,259,259,259,259,2
|
|
20241024,102300,18905064,259,258,259,258,5004
|
|
20241024,102200,17614030,259,259,259,259,0
|
|
20241024,102100,17614030,259,259,259,259,0
|
|
20241024,102000,17614030,259,259,259,259,7
|
|
20241024,101900,17612217,259,259,259,259,0
|
|
20241024,101800,17612217,259,259,259,259,0
|
|
20241024,101700,17612217,259,259,259,259,0
|
|
20241024,101600,17612217,259,259,259,259,30
|
|
20241024,101500,17604447,259,259,259,259,0
|
|
20241024,101400,17604447,259,259,259,259,1
|
|
20241024,101300,17604188,259,259,259,259,0
|
|
20241024,101200,17604188,259,259,259,259,2
|
|
20241024,101100,17603670,258,258,258,258,0
|
|
20241024,101000,17603670,258,258,258,258,268
|
|
20241024,100900,17534526,259,259,259,259,1
|
|
20241024,100800,17534267,259,259,259,259,2
|
|
20241024,100700,17533749,258,258,258,258,2999
|
|
20241024,100600,16760007,259,259,259,259,1
|
|
20241024,100500,16759748,260,260,260,260,0
|
|
20241024,100400,16759748,260,260,260,260,15
|
|
20241024,100300,16755848,260,260,260,260,2
|
|
20241024,100200,16755328,260,260,260,260,2
|
|
20241024,100100,16754808,260,260,260,260,22
|
|
20241024,100000,16749088,260,259,260,259,150
|
|
20241024,095900,16710098,259,259,259,259,18
|
|
20241024,095800,16705436,260,260,260,260,200
|
|
20241024,095700,16653436,260,260,260,260,0
|
|
20241024,095600,16653436,260,260,260,260,2
|
|
20241024,095500,16652916,259,259,259,259,100
|
|
20241024,095400,16627016,258,258,258,258,80
|
|
20241024,095300,16606376,260,260,260,260,5
|
|
20241024,095200,16605076,260,260,260,260,0
|
|
20241024,095100,16605076,260,260,260,260,2
|
|
20241024,095000,16604556,260,260,260,260,1
|
|
20241024,094900,16604296,260,260,260,260,0
|
|
20241024,094800,16604296,260,260,260,260,1
|
|
20241024,094700,16604036,257,257,257,257,0
|
|
20241024,094600,16604036,257,259,259,257,1994
|
|
20241024,094500,16088042,259,259,259,259,100
|
|
20241024,094400,16062142,259,260,260,259,2452
|
|
20241024,094300,15424773,260,260,260,260,0
|
|
20241024,094200,15424773,260,260,260,260,8
|
|
20241024,094100,15422693,260,260,260,260,149
|
|
20241024,094000,15383953,260,259,260,259,5690
|
|
20241024,093900,13909610,259,259,259,259,3
|
|
20241024,093800,13908833,258,258,258,258,1000
|
|
20241024,093700,13650833,258,258,258,258,7
|
|
20241024,093600,13649027,258,258,258,258,228
|
|
20241024,093500,13590203,258,258,258,258,62
|
|
20241024,093400,13574207,258,258,258,258,5
|
|
20241024,093300,13572917,258,258,258,258,0
|
|
20241024,093200,13572917,258,258,258,258,41
|
|
20241024,093100,13562339,258,258,258,258,0
|
|
20241024,093000,13562339,258,256,258,256,167
|
|
20241024,092900,13519583,258,258,258,258,200
|
|
20241024,092800,13467983,258,258,258,258,14
|
|
20241024,092700,13464371,258,258,258,258,1
|
|
20241024,092600,13464113,256,258,258,256,15
|
|
20241024,092500,13460247,258,256,258,256,602
|
|
20241024,092400,13306121,259,259,259,259,26
|
|
20241024,092300,13299387,259,259,259,259,0
|
|
20241024,092200,13299387,259,259,259,259,3
|
|
20241024,092100,13298610,259,259,259,259,0
|
|
20241024,092000,13298610,259,259,259,259,0
|
|
20241024,091900,13298610,259,259,259,259,1
|
|
20241024,091800,13298351,257,257,257,257,1
|
|
20241024,091700,13298094,259,257,259,257,2
|
|
20241024,091600,13297578,259,259,259,259,1
|
|
20241024,091500,13297319,258,258,258,258,2564
|
|
20241024,091400,12635807,258,257,258,257,53
|
|
20241024,091300,12622185,257,258,258,257,2002
|
|
20241024,091200,12107669,258,258,258,258,0
|
|
20241024,091100,12107669,258,258,258,258,0
|
|
20241024,091000,12107669,258,258,258,257,3454
|
|
20241024,090900,11219767,258,258,258,258,4000
|
|
20241024,090800,10187767,258,257,258,257,7
|
|
20241024,090700,10185962,258,258,258,258,6
|
|
20241024,090600,10184414,257,258,258,257,477
|
|
20241024,090500,10061775,260,260,260,260,1795
|
|
20241024,090400,9595075,260,260,260,260,10
|
|
20241024,090300,9592475,260,260,260,260,405
|
|
20241024,090200,9487175,260,260,260,260,3
|
|
20241024,090100,9486395,260,259,260,259,582
|
|
20241024,090000,9335655,255,258,259,253,36535
|