642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193900,233916881,877,877,877,877,5692
|
|
20241024,193800,233916881,877,877,877,877,0
|
|
20241024,193700,233916881,877,877,877,877,0
|
|
20241024,193600,233916881,877,877,877,877,0
|
|
20241024,193500,233916881,877,877,877,877,0
|
|
20241024,193400,233916881,877,877,877,877,0
|
|
20241024,193300,233916881,877,877,877,877,0
|
|
20241024,193200,233916881,877,877,877,877,0
|
|
20241024,193100,233916881,877,877,877,877,0
|
|
20241024,193000,233916881,877,877,877,877,0
|
|
20241024,192900,233916881,877,877,877,877,0
|
|
20241024,192800,233916881,877,877,877,877,0
|
|
20241024,192700,233916881,877,877,877,877,0
|
|
20241024,192600,233916881,877,877,877,877,0
|
|
20241024,192500,233916881,877,877,877,877,0
|
|
20241024,192400,233916881,877,877,877,877,0
|
|
20241024,192300,233916881,877,877,877,877,0
|
|
20241024,192200,233916881,877,877,877,877,0
|
|
20241024,192100,233916881,877,877,877,877,0
|
|
20241024,192000,233916881,877,877,877,877,0
|
|
20241024,191900,233916881,877,877,877,877,0
|
|
20241024,191800,233916881,877,877,877,877,0
|
|
20241024,191700,233916881,877,877,877,877,0
|
|
20241024,191600,233916881,877,877,877,877,0
|
|
20241024,191500,233916881,877,877,877,877,0
|
|
20241024,191400,233916881,877,877,877,877,0
|
|
20241024,191300,233916881,877,877,877,877,0
|
|
20241024,191200,233916881,877,877,877,877,0
|
|
20241024,191100,233916881,877,877,877,877,0
|
|
20241024,191000,233916881,877,877,877,877,0
|
|
20241024,190900,233916881,877,877,877,877,5692
|
|
20241024,190800,233916881,877,877,877,877,0
|
|
20241024,190700,233916881,877,877,877,877,0
|
|
20241024,190600,233916881,877,877,877,877,0
|
|
20241024,190500,233916881,877,877,877,877,0
|
|
20241024,190400,233916881,877,877,877,877,0
|
|
20241024,190300,233916881,877,877,877,877,0
|
|
20241024,190200,233916881,877,877,877,877,0
|
|
20241024,190100,233916881,877,877,877,877,0
|
|
20241024,190000,233916881,877,877,877,877,0
|
|
20241024,185900,233916881,877,877,877,877,0
|
|
20241024,185800,233916881,877,877,877,877,0
|
|
20241024,185700,233916881,877,877,877,877,0
|
|
20241024,185600,233916881,877,877,877,877,0
|
|
20241024,185500,233916881,877,877,877,877,0
|
|
20241024,185400,233916881,877,877,877,877,0
|
|
20241024,185300,233916881,877,877,877,877,0
|
|
20241024,185200,233916881,877,877,877,877,0
|
|
20241024,185100,233916881,877,877,877,877,0
|
|
20241024,185000,233916881,877,877,877,877,0
|
|
20241024,184900,233916881,877,877,877,877,0
|
|
20241024,184800,233916881,877,877,877,877,0
|
|
20241024,184700,233916881,877,877,877,877,0
|
|
20241024,184600,233916881,877,877,877,877,0
|
|
20241024,184500,233916881,877,877,877,877,0
|
|
20241024,184400,233916881,877,877,877,877,0
|
|
20241024,184300,233916881,877,877,877,877,0
|
|
20241024,184200,233916881,877,877,877,877,0
|
|
20241024,184100,233916881,877,877,877,877,0
|
|
20241024,184000,233916881,877,877,877,877,0
|
|
20241024,183900,233916881,877,877,877,877,5692
|
|
20241024,183800,233916881,877,877,877,877,0
|
|
20241024,183700,233916881,877,877,877,877,0
|
|
20241024,183600,233916881,877,877,877,877,0
|
|
20241024,183500,233916881,877,877,877,877,0
|
|
20241024,183400,233916881,877,877,877,877,0
|
|
20241024,183300,233916881,877,877,877,877,0
|
|
20241024,183200,233916881,877,877,877,877,0
|
|
20241024,183100,233916881,877,877,877,877,0
|
|
20241024,183000,233916881,877,877,877,877,0
|
|
20241024,182900,233916881,877,877,877,877,0
|
|
20241024,182800,233916881,877,877,877,877,0
|
|
20241024,182700,233916881,877,877,877,877,0
|
|
20241024,182600,233916881,877,877,877,877,0
|
|
20241024,182500,233916881,877,877,877,877,0
|
|
20241024,182400,233916881,877,877,877,877,0
|
|
20241024,182300,233916881,877,877,877,877,0
|
|
20241024,182200,233916881,877,877,877,877,0
|
|
20241024,182100,233916881,877,877,877,877,0
|
|
20241024,182000,233916881,877,877,877,877,0
|
|
20241024,181900,233916881,877,877,877,877,0
|
|
20241024,181800,233916881,877,877,877,877,0
|
|
20241024,181700,233916881,877,877,877,877,0
|
|
20241024,181600,233916881,877,877,877,877,0
|
|
20241024,181500,233916881,877,877,877,877,0
|
|
20241024,181400,233916881,877,877,877,877,0
|
|
20241024,181300,233916881,877,877,877,877,0
|
|
20241024,181200,233916881,877,877,877,877,0
|
|
20241024,181100,233916881,877,877,877,877,0
|
|
20241024,181000,233916881,877,877,877,877,0
|
|
20241024,180900,233916881,877,877,877,877,5692
|
|
20241024,180800,233916881,877,877,877,877,0
|
|
20241024,180700,233916881,877,877,877,877,0
|
|
20241024,180600,233916881,877,877,877,877,0
|
|
20241024,180500,233916881,877,877,877,877,0
|
|
20241024,180400,233916881,877,877,877,877,0
|
|
20241024,180300,233916881,877,877,877,877,0
|
|
20241024,180200,233916881,877,877,877,877,0
|
|
20241024,180100,233916881,877,877,877,877,0
|
|
20241024,180000,233916881,877,877,877,877,0
|
|
20241024,175900,233916881,877,877,877,877,0
|
|
20241024,175800,233916881,877,877,877,877,0
|
|
20241024,175700,233916881,877,877,877,877,0
|
|
20241024,175600,233916881,877,877,877,877,0
|
|
20241024,175500,233916881,877,877,877,877,0
|
|
20241024,175400,233916881,877,877,877,877,0
|
|
20241024,175300,233916881,877,877,877,877,0
|
|
20241024,175200,233916881,877,877,877,877,0
|
|
20241024,175100,233916881,877,877,877,877,0
|
|
20241024,175000,233916881,877,877,877,877,0
|
|
20241024,174900,233916881,877,877,877,877,0
|
|
20241024,174800,233916881,877,877,877,877,0
|
|
20241024,174700,233916881,877,877,877,877,0
|
|
20241024,174600,233916881,877,877,877,877,0
|
|
20241024,174500,233916881,877,877,877,877,0
|
|
20241024,174400,233916881,877,877,877,877,0
|
|
20241024,174300,233916881,877,877,877,877,0
|
|
20241024,174200,233916881,877,877,877,877,0
|
|
20241024,174100,233916881,877,877,877,877,0
|
|
20241024,174000,233916881,877,877,877,877,0
|
|
20241024,173900,233916881,877,877,877,877,5692
|
|
20241024,173800,233916881,877,877,877,877,0
|
|
20241024,173700,233916881,877,877,877,877,0
|
|
20241024,173600,233916881,877,877,877,877,0
|
|
20241024,173500,233916881,877,877,877,877,0
|
|
20241024,173400,233916881,877,877,877,877,0
|
|
20241024,173300,233916881,877,877,877,877,0
|
|
20241024,173200,233916881,877,877,877,877,0
|
|
20241024,173100,233916881,877,877,877,877,0
|
|
20241024,173000,233916881,877,877,877,877,0
|
|
20241024,172900,233916881,877,877,877,877,0
|
|
20241024,172800,233916881,877,877,877,877,0
|
|
20241024,172700,233916881,877,877,877,877,0
|
|
20241024,172600,233916881,877,877,877,877,0
|
|
20241024,172500,233916881,877,877,877,877,0
|
|
20241024,172400,233916881,877,877,877,877,0
|
|
20241024,172300,233916881,877,877,877,877,0
|
|
20241024,172200,233916881,877,877,877,877,0
|
|
20241024,172100,233916881,877,877,877,877,0
|
|
20241024,172000,233916881,877,877,877,877,0
|
|
20241024,171900,233916881,877,877,877,877,0
|
|
20241024,171800,233916881,877,877,877,877,0
|
|
20241024,171700,233916881,877,877,877,877,0
|
|
20241024,171600,233916881,877,877,877,877,0
|
|
20241024,171500,233916881,877,877,877,877,0
|
|
20241024,171400,233916881,877,877,877,877,0
|
|
20241024,171300,233916881,877,877,877,877,0
|
|
20241024,171200,233916881,877,877,877,877,0
|
|
20241024,171100,233916881,877,877,877,877,0
|
|
20241024,171000,233916881,877,877,877,877,0
|
|
20241024,170900,233916881,877,877,877,877,5692
|
|
20241024,170800,233916881,877,877,877,877,0
|
|
20241024,170700,233916881,877,877,877,877,0
|
|
20241024,170600,233916881,877,877,877,877,0
|
|
20241024,170500,233916881,877,877,877,877,0
|
|
20241024,170400,233916881,877,877,877,877,0
|
|
20241024,170300,233916881,877,877,877,877,0
|
|
20241024,170200,233916881,877,877,877,877,0
|
|
20241024,170100,233916881,877,877,877,877,0
|
|
20241024,170000,233916881,877,877,877,877,0
|
|
20241024,165900,233916881,877,877,877,877,0
|
|
20241024,165800,233916881,877,877,877,877,0
|
|
20241024,165700,233916881,877,877,877,877,0
|
|
20241024,165600,233916881,877,877,877,877,0
|
|
20241024,165500,233916881,877,877,877,877,0
|
|
20241024,165400,233916881,877,877,877,877,0
|
|
20241024,165300,233916881,877,877,877,877,0
|
|
20241024,165200,233916881,877,877,877,877,0
|
|
20241024,165100,233916881,877,877,877,877,0
|
|
20241024,165000,233916881,877,877,877,877,0
|
|
20241024,164900,233916881,877,877,877,877,0
|
|
20241024,164800,233916881,877,877,877,877,0
|
|
20241024,164700,233916881,877,877,877,877,0
|
|
20241024,164600,233916881,877,877,877,877,0
|
|
20241024,164500,233916881,877,877,877,877,0
|
|
20241024,164400,233916881,877,877,877,877,0
|
|
20241024,164300,233916881,877,877,877,877,0
|
|
20241024,164200,233916881,877,877,877,877,0
|
|
20241024,164100,233916881,877,877,877,877,0
|
|
20241024,164000,233916881,877,877,877,877,0
|
|
20241024,163900,233916881,877,877,877,877,5692
|
|
20241024,163800,233916881,877,877,877,877,0
|
|
20241024,163700,233916881,877,877,877,877,0
|
|
20241024,163600,233916881,877,877,877,877,0
|
|
20241024,163500,233916881,877,877,877,877,0
|
|
20241024,163400,233916881,877,877,877,877,0
|
|
20241024,163300,233916881,877,877,877,877,0
|
|
20241024,163200,233916881,877,877,877,877,0
|
|
20241024,163100,233916881,877,877,877,877,0
|
|
20241024,163000,233916881,877,877,877,877,0
|
|
20241024,162900,233916881,877,877,877,877,0
|
|
20241024,162800,233916881,877,877,877,877,0
|
|
20241024,162700,233916881,877,877,877,877,0
|
|
20241024,162600,233916881,877,877,877,877,0
|
|
20241024,162500,233916881,877,877,877,877,0
|
|
20241024,162400,233916881,877,877,877,877,0
|
|
20241024,162300,233916881,877,877,877,877,0
|
|
20241024,162200,233916881,877,877,877,877,0
|
|
20241024,162100,233916881,877,877,877,877,0
|
|
20241024,162000,233916881,877,877,877,877,0
|
|
20241024,161900,233916881,877,877,877,877,0
|
|
20241024,161800,233916881,877,877,877,877,0
|
|
20241024,161700,233916881,877,877,877,877,0
|
|
20241024,161600,233916881,877,877,877,877,0
|
|
20241024,161500,233916881,877,877,877,877,0
|
|
20241024,161400,233916881,877,877,877,877,0
|
|
20241024,161300,233916881,877,877,877,877,0
|
|
20241024,161200,233916881,877,877,877,877,0
|
|
20241024,161100,233916881,877,877,877,877,0
|
|
20241024,161000,233916881,877,877,877,877,0
|
|
20241024,160900,233916881,877,877,877,877,5692
|
|
20241024,160800,233916881,877,877,877,877,0
|
|
20241024,160700,233916881,877,877,877,877,0
|
|
20241024,160600,233916881,877,877,877,877,0
|
|
20241024,160500,233916881,877,877,877,877,0
|
|
20241024,160400,233916881,877,877,877,877,0
|
|
20241024,160300,233916881,877,877,877,877,0
|
|
20241024,160200,233916881,877,877,877,877,0
|
|
20241024,160100,233916881,877,877,877,877,0
|
|
20241024,160000,233916881,877,877,877,877,0
|
|
20241024,155900,233916881,877,877,877,877,0
|
|
20241024,155800,233916881,877,877,877,877,0
|
|
20241024,155700,233916881,877,877,877,877,0
|
|
20241024,155600,233916881,877,877,877,877,0
|
|
20241024,155500,233916881,877,877,877,877,0
|
|
20241024,155400,233916881,877,877,877,877,0
|
|
20241024,155300,233916881,877,877,877,877,0
|
|
20241024,155200,233916881,877,877,877,877,0
|
|
20241024,155100,233916881,877,877,877,877,0
|
|
20241024,155000,233916881,877,877,877,877,0
|
|
20241024,154900,233916881,877,877,877,877,0
|
|
20241024,154800,233916881,877,877,877,877,0
|
|
20241024,154700,233916881,877,877,877,877,0
|
|
20241024,154600,233916881,877,877,877,877,0
|
|
20241024,154500,233916881,877,877,877,877,0
|
|
20241024,154400,233916881,877,877,877,877,0
|
|
20241024,154300,233916881,877,877,877,877,0
|
|
20241024,154200,233916881,877,877,877,877,0
|
|
20241024,154100,233916881,877,877,877,877,0
|
|
20241024,154000,233916881,877,877,877,877,0
|
|
20241024,153900,233916881,877,877,877,877,5692
|
|
20241024,153800,233916881,877,877,877,877,0
|
|
20241024,153700,233916881,877,877,877,877,0
|
|
20241024,153600,233916881,877,877,877,877,0
|
|
20241024,153500,233916881,877,877,877,877,0
|
|
20241024,153400,233916881,877,877,877,877,0
|
|
20241024,153300,233916881,877,877,877,877,0
|
|
20241024,153200,233916881,877,877,877,877,0
|
|
20241024,153100,233916881,877,877,877,877,0
|
|
20241024,153000,233916881,877,877,877,877,5692
|
|
20241024,152900,228924997,881,881,881,881,0
|
|
20241024,152800,228924997,881,881,881,881,0
|
|
20241024,152700,228924997,881,881,881,881,0
|
|
20241024,152600,228924997,881,881,881,881,0
|
|
20241024,152500,228924997,881,881,881,881,0
|
|
20241024,152400,228924997,881,881,881,881,0
|
|
20241024,152300,228924997,881,881,881,881,0
|
|
20241024,152200,228924997,881,881,881,881,0
|
|
20241024,152100,228924997,881,881,881,881,0
|
|
20241024,152000,228924997,881,881,881,881,0
|
|
20241024,151900,228924997,881,882,882,881,123
|
|
20241024,151800,228816614,882,881,882,881,155
|
|
20241024,151700,228680047,882,882,882,882,511
|
|
20241024,151600,228229345,887,887,887,887,23
|
|
20241024,151500,228208944,889,889,889,889,0
|
|
20241024,151400,228208944,889,889,889,889,0
|
|
20241024,151300,228208944,889,882,889,882,1367
|
|
20241024,151200,226994353,882,882,882,882,120
|
|
20241024,151100,226888513,882,889,889,882,40
|
|
20241024,151000,226853093,889,889,889,889,60
|
|
20241024,150900,226799753,889,889,889,889,0
|
|
20241024,150800,226799753,889,887,889,887,148
|
|
20241024,150700,226668183,881,880,881,879,4793
|
|
20241024,150600,222450145,880,878,880,878,601
|
|
20241024,150500,221921863,877,877,877,877,519
|
|
20241024,150400,221466700,876,875,876,875,517
|
|
20241024,150300,221013954,875,875,875,875,428
|
|
20241024,150200,220639454,875,875,875,874,283
|
|
20241024,150100,220391830,876,876,876,876,0
|
|
20241024,150000,220391830,876,878,878,871,12254
|
|
20241024,145900,209703192,873,881,881,873,12804
|
|
20241024,145800,198509229,881,889,889,881,118
|
|
20241024,145700,198404479,889,877,889,876,1704
|
|
20241024,145600,196910885,890,890,890,890,0
|
|
20241024,145500,196910885,890,890,890,890,45
|
|
20241024,145400,196870835,879,883,891,873,24535
|
|
20241024,145300,175399145,886,886,886,886,2
|
|
20241024,145200,175397373,886,886,886,886,3
|
|
20241024,145100,175394715,883,885,885,883,503
|
|
20241024,145000,174950560,883,884,884,883,100
|
|
20241024,144900,174862250,885,885,885,885,0
|
|
20241024,144800,174862250,885,885,885,885,22
|
|
20241024,144700,174842780,886,886,886,886,1
|
|
20241024,144600,174841894,887,888,888,887,3
|
|
20241024,144500,174839231,885,885,885,885,530
|
|
20241024,144400,174370181,891,891,891,891,18
|
|
20241024,144300,174354143,891,891,891,891,0
|
|
20241024,144200,174354143,891,891,891,891,397
|
|
20241024,144100,174000416,892,892,892,892,0
|
|
20241024,144000,174000416,892,885,892,884,878
|
|
20241024,143900,173223935,885,888,888,885,466
|
|
20241024,143800,172811251,890,890,890,890,3
|
|
20241024,143700,172808581,892,892,892,892,0
|
|
20241024,143600,172808581,892,892,892,892,0
|
|
20241024,143500,172808581,892,892,892,892,20
|
|
20241024,143400,172790741,892,892,892,892,1
|
|
20241024,143300,172789849,892,893,893,892,1013
|
|
20241024,143200,171885242,893,893,893,893,817
|
|
20241024,143100,171155661,893,893,893,892,2113
|
|
20241024,143000,169270786,889,890,893,889,170
|
|
20241024,142900,169119621,893,891,893,889,1504
|
|
20241024,142800,167779600,889,890,891,889,1859
|
|
20241024,142700,166125135,891,891,891,891,0
|
|
20241024,142600,166125135,891,890,891,890,393
|
|
20241024,142500,165775364,890,890,890,890,7
|
|
20241024,142400,165769134,890,888,890,888,644
|
|
20241024,142300,165197142,888,887,888,887,2
|
|
20241024,142200,165195367,886,885,886,884,3552
|
|
20241024,142100,162048562,885,885,885,885,0
|
|
20241024,142000,162048562,885,885,885,885,0
|
|
20241024,141900,162048562,885,885,885,885,0
|
|
20241024,141800,162048562,885,885,885,885,4
|
|
20241024,141700,162045022,885,885,885,885,3
|
|
20241024,141600,162042367,885,885,885,885,4
|
|
20241024,141500,162038827,884,884,884,884,51
|
|
20241024,141400,161993743,884,884,884,884,0
|
|
20241024,141300,161993743,884,884,884,884,0
|
|
20241024,141200,161993743,884,884,884,884,0
|
|
20241024,141100,161993743,884,884,884,884,0
|
|
20241024,141000,161993743,884,884,884,884,0
|
|
20241024,140900,161993743,884,884,884,884,0
|
|
20241024,140800,161993743,884,882,884,882,1111
|
|
20241024,140700,161011622,882,882,882,882,0
|
|
20241024,140600,161011622,882,882,882,882,0
|
|
20241024,140500,161011622,882,882,882,882,8
|
|
20241024,140400,161004566,882,882,882,882,0
|
|
20241024,140300,161004566,882,882,882,882,0
|
|
20241024,140200,161004566,882,882,882,882,0
|
|
20241024,140100,161004566,882,882,882,882,531
|
|
20241024,140000,160536224,882,882,882,882,500
|
|
20241024,135900,160095224,882,882,882,882,0
|
|
20241024,135800,160095224,882,882,884,882,751
|
|
20241024,135700,159432840,882,882,882,882,600
|
|
20241024,135600,158903640,885,885,885,885,0
|
|
20241024,135500,158903640,885,882,885,882,1041
|
|
20241024,135400,157985422,883,883,883,883,0
|
|
20241024,135300,157985422,883,883,883,883,0
|
|
20241024,135200,157985422,883,883,883,883,0
|
|
20241024,135100,157985422,883,883,883,883,0
|
|
20241024,135000,157985422,883,883,883,883,0
|
|
20241024,134900,157985422,883,883,883,883,0
|
|
20241024,134800,157985422,883,883,883,883,0
|
|
20241024,134700,157985422,883,883,883,883,0
|
|
20241024,134600,157985422,883,882,883,882,2043
|
|
20241024,134500,156183096,882,882,882,882,0
|
|
20241024,134400,156183096,882,882,882,882,0
|
|
20241024,134300,156183096,882,882,882,882,0
|
|
20241024,134200,156183096,882,882,882,882,0
|
|
20241024,134100,156183096,882,882,882,882,0
|
|
20241024,134000,156183096,882,882,882,882,0
|
|
20241024,133900,156183096,882,882,882,882,0
|
|
20241024,133800,156183096,882,882,882,882,0
|
|
20241024,133700,156183096,882,882,882,882,0
|
|
20241024,133600,156183096,882,882,882,882,0
|
|
20241024,133500,156183096,882,882,882,882,0
|
|
20241024,133400,156183096,882,882,882,882,0
|
|
20241024,133300,156183096,882,882,882,882,0
|
|
20241024,133200,156183096,882,882,882,882,0
|
|
20241024,133100,156183096,882,877,882,877,1846
|
|
20241024,133000,154564149,877,877,877,877,0
|
|
20241024,132900,154564149,877,877,877,877,0
|
|
20241024,132800,154564149,877,877,877,877,2
|
|
20241024,132700,154562395,878,882,882,878,45
|
|
20241024,132600,154522877,883,883,883,883,0
|
|
20241024,132500,154522877,883,878,883,877,663
|
|
20241024,132400,153940818,878,878,878,878,0
|
|
20241024,132300,153940818,878,878,878,878,1
|
|
20241024,132200,153939940,885,885,885,885,0
|
|
20241024,132100,153939940,885,885,885,885,0
|
|
20241024,132000,153939940,885,885,885,885,0
|
|
20241024,131900,153939940,885,885,885,885,11
|
|
20241024,131800,153930205,885,885,885,885,0
|
|
20241024,131700,153930205,885,885,885,885,3
|
|
20241024,131600,153927550,885,885,885,885,15
|
|
20241024,131500,153914275,880,880,880,880,0
|
|
20241024,131400,153914275,880,880,880,880,500
|
|
20241024,131300,153474275,880,880,880,880,0
|
|
20241024,131200,153474275,880,880,880,880,0
|
|
20241024,131100,153474275,880,880,880,880,70
|
|
20241024,131000,153412675,885,877,885,877,667
|
|
20241024,130900,152827708,885,885,885,885,0
|
|
20241024,130800,152827708,885,885,885,885,0
|
|
20241024,130700,152827708,885,877,885,877,143
|
|
20241024,130600,152702289,877,877,877,877,0
|
|
20241024,130500,152702289,877,877,877,877,1
|
|
20241024,130400,152701412,877,877,877,877,1000
|
|
20241024,130300,151824412,885,885,885,885,0
|
|
20241024,130200,151824412,885,885,885,885,0
|
|
20241024,130100,151824412,885,885,885,885,0
|
|
20241024,130000,151824412,885,885,885,885,0
|
|
20241024,125900,151824412,885,877,885,877,1961
|
|
20241024,125800,150104607,877,877,877,877,0
|
|
20241024,125700,150104607,877,877,877,877,0
|
|
20241024,125600,150104607,877,877,877,877,0
|
|
20241024,125500,150104607,877,879,879,877,1440
|
|
20241024,125400,148841421,886,886,886,886,0
|
|
20241024,125300,148841421,886,886,886,886,0
|
|
20241024,125200,148841421,886,886,886,886,0
|
|
20241024,125100,148841421,886,886,886,886,0
|
|
20241024,125000,148841421,886,886,886,886,1
|
|
20241024,124900,148840535,886,886,886,886,0
|
|
20241024,124800,148840535,886,886,886,886,0
|
|
20241024,124700,148840535,886,886,886,886,0
|
|
20241024,124600,148840535,886,886,886,886,1
|
|
20241024,124500,148839649,886,886,886,886,0
|
|
20241024,124400,148839649,886,886,886,886,1
|
|
20241024,124300,148838763,877,881,881,877,2336
|
|
20241024,124200,146786384,888,888,888,888,0
|
|
20241024,124100,146786384,888,888,888,888,0
|
|
20241024,124000,146786384,888,888,888,888,0
|
|
20241024,123900,146786384,888,888,888,888,4
|
|
20241024,123800,146782832,888,888,888,888,1
|
|
20241024,123700,146781944,888,888,888,888,0
|
|
20241024,123600,146781944,888,888,888,888,0
|
|
20241024,123500,146781944,888,888,888,888,0
|
|
20241024,123400,146781944,888,888,888,888,0
|
|
20241024,123300,146781944,888,888,888,888,0
|
|
20241024,123200,146781944,888,888,888,888,550
|
|
20241024,123100,146293544,888,884,888,884,1000
|
|
20241024,123000,145406388,888,888,888,888,0
|
|
20241024,122900,145406388,888,888,888,888,0
|
|
20241024,122800,145406388,888,888,888,888,0
|
|
20241024,122700,145406388,888,888,888,888,0
|
|
20241024,122600,145406388,888,888,888,888,0
|
|
20241024,122500,145406388,888,888,888,888,0
|
|
20241024,122400,145406388,888,888,888,888,0
|
|
20241024,122300,145406388,888,888,888,888,3
|
|
20241024,122200,145403724,876,879,879,876,1999
|
|
20241024,122100,143649431,889,889,889,889,3
|
|
20241024,122000,143646764,889,889,889,889,0
|
|
20241024,121900,143646764,889,889,889,889,0
|
|
20241024,121800,143646764,889,889,889,889,0
|
|
20241024,121700,143646764,889,889,889,889,13
|
|
20241024,121600,143635207,880,885,885,880,3001
|
|
20241024,121500,140990975,890,890,890,890,0
|
|
20241024,121400,140990975,890,890,890,890,0
|
|
20241024,121300,140990975,890,890,890,890,0
|
|
20241024,121200,140990975,890,890,890,890,0
|
|
20241024,121100,140990975,890,890,890,890,0
|
|
20241024,121000,140990975,890,890,890,890,100
|
|
20241024,120900,140901975,890,888,890,888,17
|
|
20241024,120800,140886875,884,884,884,884,1
|
|
20241024,120700,140885991,890,890,890,890,0
|
|
20241024,120600,140885991,890,890,890,890,1
|
|
20241024,120500,140885101,890,890,890,890,0
|
|
20241024,120400,140885101,890,890,890,890,1
|
|
20241024,120300,140884211,890,890,890,890,500
|
|
20241024,120200,140439211,890,890,890,890,0
|
|
20241024,120100,140439211,890,890,890,890,0
|
|
20241024,120000,140439211,890,890,890,890,0
|
|
20241024,115900,140439211,890,890,890,890,200
|
|
20241024,115800,140261211,891,891,891,891,0
|
|
20241024,115700,140261211,891,891,891,891,0
|
|
20241024,115600,140261211,891,891,891,891,3
|
|
20241024,115500,140258538,891,890,891,890,10
|
|
20241024,115400,140249629,889,888,889,888,2084
|
|
20241024,115300,138397801,888,882,888,882,1087
|
|
20241024,115200,137437321,882,878,882,876,4647
|
|
20241024,115100,133364533,877,877,877,877,0
|
|
20241024,115000,133364533,877,880,880,877,4520
|
|
20241024,114900,129396780,888,888,888,888,0
|
|
20241024,114800,129396780,888,888,888,888,0
|
|
20241024,114700,129396780,888,888,888,888,1
|
|
20241024,114600,129395892,887,888,888,887,11227
|
|
20241024,114500,119437542,879,879,879,879,1
|
|
20241024,114400,119436663,879,880,880,879,541
|
|
20241024,114300,118961112,889,889,889,889,0
|
|
20241024,114200,118961112,889,887,889,878,15911
|
|
20241024,114100,104955376,889,889,889,889,0
|
|
20241024,114000,104955376,889,889,889,889,0
|
|
20241024,113900,104955376,889,889,889,889,0
|
|
20241024,113800,104955376,889,889,889,889,0
|
|
20241024,113700,104955376,889,889,889,889,0
|
|
20241024,113600,104955376,889,889,889,889,0
|
|
20241024,113500,104955376,889,889,889,889,0
|
|
20241024,113400,104955376,889,889,889,889,0
|
|
20241024,113300,104955376,889,889,889,889,0
|
|
20241024,113200,104955376,889,889,889,889,0
|
|
20241024,113100,104955376,889,887,889,887,2
|
|
20241024,113000,104953600,887,887,887,887,0
|
|
20241024,112900,104953600,887,888,888,887,1176
|
|
20241024,112800,103910225,888,888,888,888,0
|
|
20241024,112700,103910225,888,888,888,888,0
|
|
20241024,112600,103910225,888,888,888,888,37
|
|
20241024,112500,103877369,888,888,888,888,0
|
|
20241024,112400,103877369,888,888,888,888,0
|
|
20241024,112300,103877369,888,888,888,888,0
|
|
20241024,112200,103877369,888,888,888,888,8
|
|
20241024,112100,103870265,888,888,888,888,48
|
|
20241024,112000,103827641,889,889,889,889,887
|
|
20241024,111900,103039098,889,889,889,889,1
|
|
20241024,111800,103038209,891,891,891,891,400
|
|
20241024,111700,102681809,889,890,890,889,1169
|
|
20241024,111600,101641465,891,891,891,891,0
|
|
20241024,111500,101641465,891,890,891,890,268
|
|
20241024,111400,101402944,890,890,890,890,87
|
|
20241024,111300,101325514,891,891,891,891,1
|
|
20241024,111200,101324623,891,891,891,891,1
|
|
20241024,111100,101323732,893,893,893,893,0
|
|
20241024,111000,101323732,893,893,893,893,0
|
|
20241024,110900,101323732,893,893,893,893,0
|
|
20241024,110800,101323732,893,893,893,893,0
|
|
20241024,110700,101323732,893,893,893,893,0
|
|
20241024,110600,101323732,893,893,893,893,5
|
|
20241024,110500,101319267,893,890,893,890,122
|
|
20241024,110400,101210449,889,889,889,889,760
|
|
20241024,110300,100534809,888,888,888,888,0
|
|
20241024,110200,100534809,888,888,888,888,1000
|
|
20241024,110100,99646809,889,889,889,889,205
|
|
20241024,110000,99464564,889,889,889,889,25
|
|
20241024,105900,99442339,887,887,887,887,1000
|
|
20241024,105800,98555339,889,889,889,889,0
|
|
20241024,105700,98555339,889,889,889,889,0
|
|
20241024,105600,98555339,889,887,889,887,519
|
|
20241024,105500,98094954,886,886,886,886,0
|
|
20241024,105400,98094954,886,886,886,886,433
|
|
20241024,105300,97711316,886,886,886,886,310
|
|
20241024,105200,97436656,885,884,885,884,397
|
|
20241024,105100,97085526,884,884,884,884,203
|
|
20241024,105000,96906074,883,885,885,883,158
|
|
20241024,104900,96766540,885,885,885,885,100
|
|
20241024,104800,96678040,885,886,886,885,93
|
|
20241024,104700,96595715,885,884,885,884,506
|
|
20241024,104600,96147911,884,884,884,884,0
|
|
20241024,104500,96147911,884,884,884,884,400
|
|
20241024,104400,95794311,884,884,884,884,0
|
|
20241024,104300,95794311,884,884,884,884,10
|
|
20241024,104200,95785471,884,881,884,881,3
|
|
20241024,104100,95782825,884,884,884,884,0
|
|
20241024,104000,95782825,884,884,884,884,59
|
|
20241024,103900,95730669,884,884,884,884,0
|
|
20241024,103800,95730669,884,884,884,884,0
|
|
20241024,103700,95730669,884,881,884,881,3
|
|
20241024,103600,95728023,881,881,881,881,10
|
|
20241024,103500,95719213,881,881,881,881,106
|
|
20241024,103400,95625827,882,882,882,882,3214
|
|
20241024,103300,92791079,885,885,885,885,1
|
|
20241024,103200,92790194,883,883,883,883,495
|
|
20241024,103100,92353109,883,883,883,883,0
|
|
20241024,103000,92353109,883,883,883,883,200
|
|
20241024,102900,92176509,883,883,883,883,0
|
|
20241024,102800,92176509,883,883,883,883,5
|
|
20241024,102700,92172094,883,883,883,883,0
|
|
20241024,102600,92172094,883,883,883,883,0
|
|
20241024,102500,92172094,883,883,883,883,0
|
|
20241024,102400,92172094,883,882,883,882,44
|
|
20241024,102300,92133282,880,880,880,880,491
|
|
20241024,102200,91701202,880,880,880,880,0
|
|
20241024,102100,91701202,880,880,880,880,559
|
|
20241024,102000,91209282,880,880,880,880,0
|
|
20241024,101900,91209282,880,880,880,880,0
|
|
20241024,101800,91209282,880,881,881,880,264
|
|
20241024,101700,90976700,881,881,881,881,0
|
|
20241024,101600,90976700,881,881,881,881,39
|
|
20241024,101500,90942341,881,881,881,881,0
|
|
20241024,101400,90942341,881,881,881,881,10
|
|
20241024,101300,90933531,881,881,881,881,0
|
|
20241024,101200,90933531,881,881,881,881,1
|
|
20241024,101100,90932650,883,883,883,883,0
|
|
20241024,101000,90932650,883,882,883,876,1458
|
|
20241024,100900,89649830,882,880,882,879,312
|
|
20241024,100800,89375439,880,882,882,880,346
|
|
20241024,100700,89070355,882,883,883,882,17
|
|
20241024,100600,89055356,881,881,881,881,1
|
|
20241024,100500,89054475,882,882,882,882,0
|
|
20241024,100400,89054475,882,882,882,882,1
|
|
20241024,100300,89053593,883,883,883,883,35
|
|
20241024,100200,89022688,883,880,883,880,214
|
|
20241024,100100,88833976,883,883,883,883,0
|
|
20241024,100000,88833976,883,883,883,883,1
|
|
20241024,095900,88833093,883,883,883,883,15
|
|
20241024,095800,88819848,887,884,887,884,3904
|
|
20241024,095700,85364861,885,885,885,885,5
|
|
20241024,095600,85360436,885,885,885,885,1
|
|
20241024,095500,85359551,884,884,884,884,100
|
|
20241024,095400,85271151,884,884,884,884,1
|
|
20241024,095300,85270267,882,882,882,882,22
|
|
20241024,095200,85250863,873,880,880,873,16079
|
|
20241024,095100,71187379,882,883,883,882,787
|
|
20241024,095000,70493073,884,884,884,884,44
|
|
20241024,094900,70454177,884,885,885,884,206
|
|
20241024,094800,70271967,887,887,887,887,111
|
|
20241024,094700,70173510,887,885,887,885,370
|
|
20241024,094600,69845516,885,885,885,885,2
|
|
20241024,094500,69843746,884,885,885,884,252
|
|
20241024,094400,69620965,885,886,886,885,200
|
|
20241024,094300,69443865,886,882,886,882,1144
|
|
20241024,094200,68433639,880,880,881,880,1040
|
|
20241024,094100,67518387,880,880,880,880,3
|
|
20241024,094000,67515747,880,880,880,880,3
|
|
20241024,093900,67513107,880,880,880,880,0
|
|
20241024,093800,67513107,880,880,880,880,1
|
|
20241024,093700,67512227,880,879,880,879,1310
|
|
20241024,093600,66360710,879,879,879,879,0
|
|
20241024,093500,66360710,879,875,879,875,4409
|
|
20241024,093400,62499874,876,877,877,876,3280
|
|
20241024,093300,59624859,879,879,879,879,0
|
|
20241024,093200,59624859,879,879,879,879,1
|
|
20241024,093100,59623980,874,879,879,874,378
|
|
20241024,093000,59293448,874,876,876,874,10000
|
|
20241024,092900,50551393,876,876,876,876,784
|
|
20241024,092800,49864609,877,878,878,877,446
|
|
20241024,092700,49473458,880,878,880,877,129
|
|
20241024,092600,49360294,877,877,877,877,0
|
|
20241024,092500,49360294,877,877,877,877,50
|
|
20241024,092400,49316444,880,880,880,880,1
|
|
20241024,092300,49315564,873,881,881,873,9461
|
|
20241024,092200,40998964,881,875,881,874,4382
|
|
20241024,092100,37168884,875,875,875,875,500
|
|
20241024,092000,36731384,875,875,875,875,206
|
|
20241024,091900,36551134,875,874,875,873,2037
|
|
20241024,091800,34772678,875,875,875,875,270
|
|
20241024,091700,34536428,875,877,879,875,4148
|
|
20241024,091600,30902835,878,878,880,878,1810
|
|
20241024,091500,29313055,878,883,883,878,1358
|
|
20241024,091400,28116821,882,882,882,882,0
|
|
20241024,091300,28116821,882,883,883,882,13290
|
|
20241024,091200,16393973,886,888,888,883,3039
|
|
20241024,091100,13697343,888,887,888,881,10304
|
|
20241024,091000,4581559,887,885,887,885,510
|
|
20241024,090900,4129209,885,886,886,885,55
|
|
20241024,090800,4080484,886,886,886,886,1
|
|
20241024,090700,4079598,890,890,890,890,32
|
|
20241024,090600,4051118,890,890,890,890,30
|
|
20241024,090500,4024418,891,890,891,890,1022
|
|
20241024,090400,3113893,891,885,891,885,151
|
|
20241024,090300,2980252,885,885,885,885,7
|
|
20241024,090200,2974057,885,885,891,885,1251
|
|
20241024,090100,1866874,885,886,886,885,233
|
|
20241024,090000,1660619,891,886,891,886,1874
|