664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200100,37099031,987,987,987,987,208
|
|
20241024,200000,37099031,987,987,987,987,0
|
|
20241024,195900,37099031,987,987,987,987,0
|
|
20241024,195800,37099031,987,987,987,987,0
|
|
20241024,195700,37099031,987,987,987,987,0
|
|
20241024,195600,37099031,987,987,987,987,0
|
|
20241024,195500,37099031,987,987,987,987,0
|
|
20241024,195400,37099031,987,987,987,987,0
|
|
20241024,195300,37099031,987,987,987,987,0
|
|
20241024,195200,37099031,987,987,987,987,0
|
|
20241024,195100,37099031,987,987,987,987,0
|
|
20241024,195000,37099031,987,987,987,987,0
|
|
20241024,194900,37099031,987,987,987,987,0
|
|
20241024,194800,37099031,987,987,987,987,0
|
|
20241024,194700,37099031,987,987,987,987,0
|
|
20241024,194600,37099031,987,987,987,987,0
|
|
20241024,194500,37099031,987,987,987,987,0
|
|
20241024,194400,37099031,987,987,987,987,0
|
|
20241024,194300,37099031,987,987,987,987,0
|
|
20241024,194200,37099031,987,987,987,987,0
|
|
20241024,194100,37099031,987,987,987,987,0
|
|
20241024,194000,37099031,987,987,987,987,0
|
|
20241024,193900,37099031,987,987,987,987,0
|
|
20241024,193800,37099031,987,987,987,987,0
|
|
20241024,193700,37099031,987,987,987,987,0
|
|
20241024,193600,37099031,987,987,987,987,0
|
|
20241024,193500,37099031,987,987,987,987,0
|
|
20241024,193400,37099031,987,987,987,987,0
|
|
20241024,193300,37099031,987,987,987,987,0
|
|
20241024,193200,37099031,987,987,987,987,0
|
|
20241024,193100,37099031,987,987,987,987,208
|
|
20241024,193000,37099031,987,987,987,987,0
|
|
20241024,192900,37099031,987,987,987,987,0
|
|
20241024,192800,37099031,987,987,987,987,0
|
|
20241024,192700,37099031,987,987,987,987,0
|
|
20241024,192600,37099031,987,987,987,987,0
|
|
20241024,192500,37099031,987,987,987,987,0
|
|
20241024,192400,37099031,987,987,987,987,0
|
|
20241024,192300,37099031,987,987,987,987,0
|
|
20241024,192200,37099031,987,987,987,987,0
|
|
20241024,192100,37099031,987,987,987,987,0
|
|
20241024,192000,37099031,987,987,987,987,0
|
|
20241024,191900,37099031,987,987,987,987,0
|
|
20241024,191800,37099031,987,987,987,987,0
|
|
20241024,191700,37099031,987,987,987,987,0
|
|
20241024,191600,37099031,987,987,987,987,0
|
|
20241024,191500,37099031,987,987,987,987,0
|
|
20241024,191400,37099031,987,987,987,987,0
|
|
20241024,191300,37099031,987,987,987,987,0
|
|
20241024,191200,37099031,987,987,987,987,0
|
|
20241024,191100,37099031,987,987,987,987,0
|
|
20241024,191000,37099031,987,987,987,987,0
|
|
20241024,190900,37099031,987,987,987,987,0
|
|
20241024,190800,37099031,987,987,987,987,0
|
|
20241024,190700,37099031,987,987,987,987,0
|
|
20241024,190600,37099031,987,987,987,987,0
|
|
20241024,190500,37099031,987,987,987,987,0
|
|
20241024,190400,37099031,987,987,987,987,0
|
|
20241024,190300,37099031,987,987,987,987,0
|
|
20241024,190200,37099031,987,987,987,987,0
|
|
20241024,190100,37099031,987,987,987,987,208
|
|
20241024,190000,37099031,987,987,987,987,0
|
|
20241024,185900,37099031,987,987,987,987,0
|
|
20241024,185800,37099031,987,987,987,987,0
|
|
20241024,185700,37099031,987,987,987,987,0
|
|
20241024,185600,37099031,987,987,987,987,0
|
|
20241024,185500,37099031,987,987,987,987,0
|
|
20241024,185400,37099031,987,987,987,987,0
|
|
20241024,185300,37099031,987,987,987,987,0
|
|
20241024,185200,37099031,987,987,987,987,0
|
|
20241024,185100,37099031,987,987,987,987,0
|
|
20241024,185000,37099031,987,987,987,987,0
|
|
20241024,184900,37099031,987,987,987,987,0
|
|
20241024,184800,37099031,987,987,987,987,0
|
|
20241024,184700,37099031,987,987,987,987,0
|
|
20241024,184600,37099031,987,987,987,987,0
|
|
20241024,184500,37099031,987,987,987,987,0
|
|
20241024,184400,37099031,987,987,987,987,0
|
|
20241024,184300,37099031,987,987,987,987,0
|
|
20241024,184200,37099031,987,987,987,987,0
|
|
20241024,184100,37099031,987,987,987,987,0
|
|
20241024,184000,37099031,987,987,987,987,0
|
|
20241024,183900,37099031,987,987,987,987,0
|
|
20241024,183800,37099031,987,987,987,987,0
|
|
20241024,183700,37099031,987,987,987,987,0
|
|
20241024,183600,37099031,987,987,987,987,0
|
|
20241024,183500,37099031,987,987,987,987,0
|
|
20241024,183400,37099031,987,987,987,987,0
|
|
20241024,183300,37099031,987,987,987,987,0
|
|
20241024,183200,37099031,987,987,987,987,0
|
|
20241024,183100,37099031,987,987,987,987,208
|
|
20241024,183000,37099031,987,987,987,987,0
|
|
20241024,182900,37099031,987,987,987,987,0
|
|
20241024,182800,37099031,987,987,987,987,0
|
|
20241024,182700,37099031,987,987,987,987,0
|
|
20241024,182600,37099031,987,987,987,987,0
|
|
20241024,182500,37099031,987,987,987,987,0
|
|
20241024,182400,37099031,987,987,987,987,0
|
|
20241024,182300,37099031,987,987,987,987,0
|
|
20241024,182200,37099031,987,987,987,987,0
|
|
20241024,182100,37099031,987,987,987,987,0
|
|
20241024,182000,37099031,987,987,987,987,0
|
|
20241024,181900,37099031,987,987,987,987,0
|
|
20241024,181800,37099031,987,987,987,987,0
|
|
20241024,181700,37099031,987,987,987,987,0
|
|
20241024,181600,37099031,987,987,987,987,0
|
|
20241024,181500,37099031,987,987,987,987,0
|
|
20241024,181400,37099031,987,987,987,987,0
|
|
20241024,181300,37099031,987,987,987,987,0
|
|
20241024,181200,37099031,987,987,987,987,0
|
|
20241024,181100,37099031,987,987,987,987,0
|
|
20241024,181000,37099031,987,987,987,987,0
|
|
20241024,180900,37099031,987,987,987,987,0
|
|
20241024,180800,37099031,987,987,987,987,0
|
|
20241024,180700,37099031,987,987,987,987,0
|
|
20241024,180600,37099031,987,987,987,987,0
|
|
20241024,180500,37099031,987,987,987,987,0
|
|
20241024,180400,37099031,987,987,987,987,0
|
|
20241024,180300,37099031,987,987,987,987,0
|
|
20241024,180200,37099031,987,987,987,987,0
|
|
20241024,180100,37099031,987,987,987,987,208
|
|
20241024,180000,37099031,987,987,987,987,0
|
|
20241024,175900,37099031,987,987,987,987,0
|
|
20241024,175800,37099031,987,987,987,987,0
|
|
20241024,175700,37099031,987,987,987,987,0
|
|
20241024,175600,37099031,987,987,987,987,0
|
|
20241024,175500,37099031,987,987,987,987,0
|
|
20241024,175400,37099031,987,987,987,987,0
|
|
20241024,175300,37099031,987,987,987,987,0
|
|
20241024,175200,37099031,987,987,987,987,0
|
|
20241024,175100,37099031,987,987,987,987,0
|
|
20241024,175000,37099031,987,987,987,987,0
|
|
20241024,174900,37099031,987,987,987,987,0
|
|
20241024,174800,37099031,987,987,987,987,0
|
|
20241024,174700,37099031,987,987,987,987,0
|
|
20241024,174600,37099031,987,987,987,987,0
|
|
20241024,174500,37099031,987,987,987,987,0
|
|
20241024,174400,37099031,987,987,987,987,0
|
|
20241024,174300,37099031,987,987,987,987,0
|
|
20241024,174200,37099031,987,987,987,987,0
|
|
20241024,174100,37099031,987,987,987,987,0
|
|
20241024,174000,37099031,987,987,987,987,0
|
|
20241024,173900,37099031,987,987,987,987,0
|
|
20241024,173800,37099031,987,987,987,987,0
|
|
20241024,173700,37099031,987,987,987,987,0
|
|
20241024,173600,37099031,987,987,987,987,0
|
|
20241024,173500,37099031,987,987,987,987,0
|
|
20241024,173400,37099031,987,987,987,987,0
|
|
20241024,173300,37099031,987,987,987,987,0
|
|
20241024,173200,37099031,987,987,987,987,0
|
|
20241024,173100,37099031,987,987,987,987,208
|
|
20241024,173000,37099031,987,987,987,987,0
|
|
20241024,172900,37099031,987,987,987,987,0
|
|
20241024,172800,37099031,987,987,987,987,0
|
|
20241024,172700,37099031,987,987,987,987,0
|
|
20241024,172600,37099031,987,987,987,987,0
|
|
20241024,172500,37099031,987,987,987,987,0
|
|
20241024,172400,37099031,987,987,987,987,0
|
|
20241024,172300,37099031,987,987,987,987,0
|
|
20241024,172200,37099031,987,987,987,987,0
|
|
20241024,172100,37099031,987,987,987,987,0
|
|
20241024,172000,37099031,987,987,987,987,0
|
|
20241024,171900,37099031,987,987,987,987,0
|
|
20241024,171800,37099031,987,987,987,987,0
|
|
20241024,171700,37099031,987,987,987,987,0
|
|
20241024,171600,37099031,987,987,987,987,0
|
|
20241024,171500,37099031,987,987,987,987,0
|
|
20241024,171400,37099031,987,987,987,987,0
|
|
20241024,171300,37099031,987,987,987,987,0
|
|
20241024,171200,37099031,987,987,987,987,0
|
|
20241024,171100,37099031,987,987,987,987,0
|
|
20241024,171000,37099031,987,987,987,987,0
|
|
20241024,170900,37099031,987,987,987,987,0
|
|
20241024,170800,37099031,987,987,987,987,0
|
|
20241024,170700,37099031,987,987,987,987,0
|
|
20241024,170600,37099031,987,987,987,987,0
|
|
20241024,170500,37099031,987,987,987,987,0
|
|
20241024,170400,37099031,987,987,987,987,0
|
|
20241024,170300,37099031,987,987,987,987,0
|
|
20241024,170200,37099031,987,987,987,987,0
|
|
20241024,170100,37099031,987,987,987,987,208
|
|
20241024,170000,37099031,987,987,987,987,0
|
|
20241024,165900,37099031,987,987,987,987,0
|
|
20241024,165800,37099031,987,987,987,987,0
|
|
20241024,165700,37099031,987,987,987,987,0
|
|
20241024,165600,37099031,987,987,987,987,0
|
|
20241024,165500,37099031,987,987,987,987,0
|
|
20241024,165400,37099031,987,987,987,987,0
|
|
20241024,165300,37099031,987,987,987,987,0
|
|
20241024,165200,37099031,987,987,987,987,0
|
|
20241024,165100,37099031,987,987,987,987,0
|
|
20241024,165000,37099031,987,987,987,987,0
|
|
20241024,164900,37099031,987,987,987,987,0
|
|
20241024,164800,37099031,987,987,987,987,0
|
|
20241024,164700,37099031,987,987,987,987,0
|
|
20241024,164600,37099031,987,987,987,987,0
|
|
20241024,164500,37099031,987,987,987,987,0
|
|
20241024,164400,37099031,987,987,987,987,0
|
|
20241024,164300,37099031,987,987,987,987,0
|
|
20241024,164200,37099031,987,987,987,987,0
|
|
20241024,164100,37099031,987,987,987,987,0
|
|
20241024,164000,37099031,987,987,987,987,0
|
|
20241024,163900,37099031,987,987,987,987,0
|
|
20241024,163800,37099031,987,987,987,987,0
|
|
20241024,163700,37099031,987,987,987,987,0
|
|
20241024,163600,37099031,987,987,987,987,0
|
|
20241024,163500,37099031,987,987,987,987,0
|
|
20241024,163400,37099031,987,987,987,987,0
|
|
20241024,163300,37099031,987,987,987,987,0
|
|
20241024,163200,37099031,987,987,987,987,0
|
|
20241024,163100,37099031,987,987,987,987,208
|
|
20241024,163000,37099031,987,987,987,987,0
|
|
20241024,162900,37099031,987,987,987,987,0
|
|
20241024,162800,37099031,987,987,987,987,0
|
|
20241024,162700,37099031,987,987,987,987,0
|
|
20241024,162600,37099031,987,987,987,987,0
|
|
20241024,162500,37099031,987,987,987,987,0
|
|
20241024,162400,37099031,987,987,987,987,0
|
|
20241024,162300,37099031,987,987,987,987,0
|
|
20241024,162200,37099031,987,987,987,987,0
|
|
20241024,162100,37099031,987,987,987,987,0
|
|
20241024,162000,37099031,987,987,987,987,0
|
|
20241024,161900,37099031,987,987,987,987,0
|
|
20241024,161800,37099031,987,987,987,987,0
|
|
20241024,161700,37099031,987,987,987,987,0
|
|
20241024,161600,37099031,987,987,987,987,0
|
|
20241024,161500,37099031,987,987,987,987,0
|
|
20241024,161400,37099031,987,987,987,987,0
|
|
20241024,161300,37099031,987,987,987,987,0
|
|
20241024,161200,37099031,987,987,987,987,0
|
|
20241024,161100,37099031,987,987,987,987,0
|
|
20241024,161000,37099031,987,987,987,987,0
|
|
20241024,160900,37099031,987,987,987,987,0
|
|
20241024,160800,37099031,987,987,987,987,0
|
|
20241024,160700,37099031,987,987,987,987,0
|
|
20241024,160600,37099031,987,987,987,987,0
|
|
20241024,160500,37099031,987,987,987,987,0
|
|
20241024,160400,37099031,987,987,987,987,0
|
|
20241024,160300,37099031,987,987,987,987,0
|
|
20241024,160200,37099031,987,987,987,987,0
|
|
20241024,160100,37099031,987,987,987,987,208
|
|
20241024,160000,37099031,987,987,987,987,0
|
|
20241024,155900,37099031,987,987,987,987,0
|
|
20241024,155800,37099031,987,987,987,987,0
|
|
20241024,155700,37099031,987,987,987,987,0
|
|
20241024,155600,37099031,987,987,987,987,0
|
|
20241024,155500,37099031,987,987,987,987,0
|
|
20241024,155400,37099031,987,987,987,987,0
|
|
20241024,155300,37099031,987,987,987,987,0
|
|
20241024,155200,37099031,987,987,987,987,0
|
|
20241024,155100,37099031,987,987,987,987,0
|
|
20241024,155000,37099031,987,987,987,987,0
|
|
20241024,154900,37099031,987,987,987,987,0
|
|
20241024,154800,37099031,987,987,987,987,0
|
|
20241024,154700,37099031,987,987,987,987,0
|
|
20241024,154600,37099031,987,987,987,987,0
|
|
20241024,154500,37099031,987,987,987,987,0
|
|
20241024,154400,37099031,987,987,987,987,0
|
|
20241024,154300,37099031,987,987,987,987,0
|
|
20241024,154200,37099031,987,987,987,987,0
|
|
20241024,154100,37099031,987,987,987,987,0
|
|
20241024,154000,37099031,987,987,987,987,0
|
|
20241024,153900,37099031,987,987,987,987,0
|
|
20241024,153800,37099031,987,987,987,987,0
|
|
20241024,153700,37099031,987,987,987,987,0
|
|
20241024,153600,37099031,987,987,987,987,0
|
|
20241024,153500,37099031,987,987,987,987,0
|
|
20241024,153400,37099031,987,987,987,987,0
|
|
20241024,153300,37099031,987,987,987,987,0
|
|
20241024,153200,37099031,987,987,987,987,0
|
|
20241024,153100,37099031,987,987,987,987,208
|
|
20241024,153000,37099031,987,987,987,987,208
|
|
20241024,152900,36893735,986,986,986,986,0
|
|
20241024,152800,36893735,986,986,986,986,0
|
|
20241024,152700,36893735,986,986,986,986,0
|
|
20241024,152600,36893735,986,986,986,986,0
|
|
20241024,152500,36893735,986,986,986,986,0
|
|
20241024,152400,36893735,986,986,986,986,0
|
|
20241024,152300,36893735,986,986,986,986,0
|
|
20241024,152200,36893735,986,986,986,986,0
|
|
20241024,152100,36893735,986,986,986,986,0
|
|
20241024,152000,36893735,986,986,986,986,0
|
|
20241024,151900,36893735,986,986,986,986,859
|
|
20241024,151800,36046761,987,987,987,987,0
|
|
20241024,151700,36046761,987,987,987,987,0
|
|
20241024,151600,36046761,987,987,987,987,23
|
|
20241024,151500,36024060,987,987,987,987,1
|
|
20241024,151400,36023073,986,986,986,986,0
|
|
20241024,151300,36023073,986,986,986,986,0
|
|
20241024,151200,36023073,986,986,986,986,0
|
|
20241024,151100,36023073,986,986,986,986,0
|
|
20241024,151000,36023073,986,986,986,986,0
|
|
20241024,150900,36023073,986,988,988,986,1229
|
|
20241024,150800,34810335,990,990,990,990,0
|
|
20241024,150700,34810335,990,990,990,990,22
|
|
20241024,150600,34788555,990,990,990,990,10
|
|
20241024,150500,34778655,991,991,991,991,4
|
|
20241024,150400,34774691,988,988,988,988,4392
|
|
20241024,150300,30435395,988,988,988,988,0
|
|
20241024,150200,30435395,988,988,988,988,0
|
|
20241024,150100,30435395,988,988,988,988,0
|
|
20241024,150000,30435395,988,988,988,988,0
|
|
20241024,145900,30435395,988,988,988,988,0
|
|
20241024,145800,30435395,988,988,988,988,0
|
|
20241024,145700,30435395,988,988,988,988,1
|
|
20241024,145600,30434407,988,988,988,988,0
|
|
20241024,145500,30434407,988,988,988,988,0
|
|
20241024,145400,30434407,988,988,988,988,0
|
|
20241024,145300,30434407,988,988,988,988,0
|
|
20241024,145200,30434407,988,988,988,988,0
|
|
20241024,145100,30434407,988,988,988,988,0
|
|
20241024,145000,30434407,988,988,988,988,1
|
|
20241024,144900,30433419,986,987,987,986,3500
|
|
20241024,144800,26979749,987,987,987,987,0
|
|
20241024,144700,26979749,987,987,987,987,0
|
|
20241024,144600,26979749,987,987,987,987,0
|
|
20241024,144500,26979749,987,987,987,987,1550
|
|
20241024,144400,25449899,987,987,987,987,0
|
|
20241024,144300,25449899,987,987,987,987,0
|
|
20241024,144200,25449899,987,987,987,987,0
|
|
20241024,144100,25449899,987,987,987,987,0
|
|
20241024,144000,25449899,987,987,987,987,0
|
|
20241024,143900,25449899,987,987,987,987,0
|
|
20241024,143800,25449899,987,987,987,987,0
|
|
20241024,143700,25449899,987,987,987,987,2
|
|
20241024,143600,25447925,988,988,988,988,3
|
|
20241024,143500,25444961,988,988,988,988,0
|
|
20241024,143400,25444961,988,988,988,988,0
|
|
20241024,143300,25444961,988,988,988,988,0
|
|
20241024,143200,25444961,988,988,988,988,0
|
|
20241024,143100,25444961,988,988,988,988,0
|
|
20241024,143000,25444961,988,989,989,988,479
|
|
20241024,142900,24971231,992,992,992,992,0
|
|
20241024,142800,24971231,992,992,992,992,0
|
|
20241024,142700,24971231,992,992,992,992,0
|
|
20241024,142600,24971231,992,992,992,992,0
|
|
20241024,142500,24971231,992,992,992,992,0
|
|
20241024,142400,24971231,992,992,992,992,0
|
|
20241024,142300,24971231,992,992,992,992,0
|
|
20241024,142200,24971231,992,992,992,992,1
|
|
20241024,142100,24970239,989,989,989,989,0
|
|
20241024,142000,24970239,989,989,989,989,1
|
|
20241024,141900,24969250,991,991,991,991,0
|
|
20241024,141800,24969250,991,991,991,991,4
|
|
20241024,141700,24965286,990,990,990,990,0
|
|
20241024,141600,24965286,990,990,990,990,0
|
|
20241024,141500,24965286,990,990,990,990,0
|
|
20241024,141400,24965286,990,991,991,990,2
|
|
20241024,141300,24963305,992,992,992,992,0
|
|
20241024,141200,24963305,992,992,992,992,10
|
|
20241024,141100,24953385,992,992,992,992,0
|
|
20241024,141000,24953385,992,992,992,992,0
|
|
20241024,140900,24953385,992,992,992,992,0
|
|
20241024,140800,24953385,992,993,993,992,21
|
|
20241024,140700,24932533,993,993,993,993,0
|
|
20241024,140600,24932533,993,993,993,993,1
|
|
20241024,140500,24931540,995,995,995,995,0
|
|
20241024,140400,24931540,995,995,995,995,0
|
|
20241024,140300,24931540,995,998,998,995,2
|
|
20241024,140200,24929547,988,988,988,988,0
|
|
20241024,140100,24929547,988,988,988,988,0
|
|
20241024,140000,24929547,988,988,988,988,0
|
|
20241024,135900,24929547,988,988,988,988,0
|
|
20241024,135800,24929547,988,988,988,988,0
|
|
20241024,135700,24929547,988,988,988,988,0
|
|
20241024,135600,24929547,988,988,988,988,0
|
|
20241024,135500,24929547,988,988,988,988,0
|
|
20241024,135400,24929547,988,988,988,988,0
|
|
20241024,135300,24929547,988,988,988,988,0
|
|
20241024,135200,24929547,988,988,988,988,0
|
|
20241024,135100,24929547,988,988,988,988,0
|
|
20241024,135000,24929547,988,988,988,988,1075
|
|
20241024,134900,23867447,998,998,998,998,0
|
|
20241024,134800,23867447,998,998,998,998,0
|
|
20241024,134700,23867447,998,998,998,998,0
|
|
20241024,134600,23867447,998,998,998,998,0
|
|
20241024,134500,23867447,998,998,998,998,0
|
|
20241024,134400,23867447,998,998,998,998,0
|
|
20241024,134300,23867447,998,998,998,998,0
|
|
20241024,134200,23867447,998,998,998,998,0
|
|
20241024,134100,23867447,998,998,998,998,50
|
|
20241024,134000,23817547,1000,1000,1000,1000,0
|
|
20241024,133900,23817547,1000,1000,1000,1000,0
|
|
20241024,133800,23817547,1000,1000,1000,1000,0
|
|
20241024,133700,23817547,1000,1000,1000,1000,0
|
|
20241024,133600,23817547,1000,1000,1000,1000,0
|
|
20241024,133500,23817547,1000,987,1000,987,1180
|
|
20241024,133400,22643569,988,988,988,988,0
|
|
20241024,133300,22643569,988,988,988,988,160
|
|
20241024,133200,22485489,988,988,988,988,0
|
|
20241024,133100,22485489,988,988,988,988,14
|
|
20241024,133000,22471657,988,988,988,988,100
|
|
20241024,132900,22372857,988,988,988,988,0
|
|
20241024,132800,22372857,988,988,988,988,0
|
|
20241024,132700,22372857,988,988,988,988,0
|
|
20241024,132600,22372857,988,988,988,988,0
|
|
20241024,132500,22372857,988,988,988,988,0
|
|
20241024,132400,22372857,988,988,988,988,0
|
|
20241024,132300,22372857,988,988,988,988,0
|
|
20241024,132200,22372857,988,988,988,988,0
|
|
20241024,132100,22372857,988,988,988,988,0
|
|
20241024,132000,22372857,988,988,988,988,0
|
|
20241024,131900,22372857,988,988,988,988,277
|
|
20241024,131800,22099181,989,989,989,989,2
|
|
20241024,131700,22097203,989,989,989,989,0
|
|
20241024,131600,22097203,989,989,989,989,1
|
|
20241024,131500,22096214,988,988,988,988,0
|
|
20241024,131400,22096214,988,988,988,988,0
|
|
20241024,131300,22096214,988,988,988,988,0
|
|
20241024,131200,22096214,988,988,988,988,0
|
|
20241024,131100,22096214,988,988,988,988,0
|
|
20241024,131000,22096214,988,988,988,988,0
|
|
20241024,130900,22096214,988,988,988,988,0
|
|
20241024,130800,22096214,988,988,988,988,0
|
|
20241024,130700,22096214,988,988,988,988,0
|
|
20241024,130600,22096214,988,988,988,988,0
|
|
20241024,130500,22096214,988,988,988,988,0
|
|
20241024,130400,22096214,988,988,988,988,0
|
|
20241024,130300,22096214,988,988,988,988,0
|
|
20241024,130200,22096214,988,988,988,988,0
|
|
20241024,130100,22096214,988,988,988,988,0
|
|
20241024,130000,22096214,988,988,988,988,0
|
|
20241024,125900,22096214,988,988,988,988,1
|
|
20241024,125800,22095226,987,987,987,987,0
|
|
20241024,125700,22095226,987,987,987,987,1
|
|
20241024,125600,22094239,988,988,988,988,12
|
|
20241024,125500,22082383,988,988,988,988,0
|
|
20241024,125400,22082383,988,988,988,988,0
|
|
20241024,125300,22082383,988,988,988,988,0
|
|
20241024,125200,22082383,988,988,988,988,0
|
|
20241024,125100,22082383,988,988,988,988,200
|
|
20241024,125000,21884783,988,988,988,988,191
|
|
20241024,124900,21696075,988,988,988,988,150
|
|
20241024,124800,21547875,988,988,988,988,0
|
|
20241024,124700,21547875,988,988,988,988,0
|
|
20241024,124600,21547875,988,988,988,988,0
|
|
20241024,124500,21547875,988,988,988,988,2
|
|
20241024,124400,21545899,986,986,986,986,0
|
|
20241024,124300,21545899,986,986,986,986,0
|
|
20241024,124200,21545899,986,986,986,986,0
|
|
20241024,124100,21545899,986,986,986,986,0
|
|
20241024,124000,21545899,986,986,986,986,1
|
|
20241024,123900,21544913,986,986,986,986,0
|
|
20241024,123800,21544913,986,986,986,986,0
|
|
20241024,123700,21544913,986,986,986,986,0
|
|
20241024,123600,21544913,986,986,986,986,0
|
|
20241024,123500,21544913,986,986,986,986,0
|
|
20241024,123400,21544913,986,986,986,986,1300
|
|
20241024,123300,20263113,986,986,986,986,0
|
|
20241024,123200,20263113,986,986,986,986,844
|
|
20241024,123100,19430929,988,988,988,988,0
|
|
20241024,123000,19430929,988,988,988,988,0
|
|
20241024,122900,19430929,988,988,988,988,0
|
|
20241024,122800,19430929,988,988,988,988,0
|
|
20241024,122700,19430929,988,988,988,988,0
|
|
20241024,122600,19430929,988,988,988,988,1
|
|
20241024,122500,19429941,987,987,987,987,0
|
|
20241024,122400,19429941,987,987,987,987,0
|
|
20241024,122300,19429941,987,987,987,987,0
|
|
20241024,122200,19429941,987,987,987,987,0
|
|
20241024,122100,19429941,987,987,987,987,5
|
|
20241024,122000,19425006,988,988,988,988,0
|
|
20241024,121900,19425006,988,988,988,988,1
|
|
20241024,121800,19424018,986,986,986,986,0
|
|
20241024,121700,19424018,986,986,986,986,0
|
|
20241024,121600,19424018,986,986,986,986,0
|
|
20241024,121500,19424018,986,986,986,986,0
|
|
20241024,121400,19424018,986,986,986,986,1
|
|
20241024,121300,19423032,988,988,988,988,0
|
|
20241024,121200,19423032,988,988,988,988,2
|
|
20241024,121100,19421056,988,988,988,988,1
|
|
20241024,121000,19420068,988,988,988,988,0
|
|
20241024,120900,19420068,988,988,988,988,0
|
|
20241024,120800,19420068,988,988,988,988,150
|
|
20241024,120700,19271868,988,988,988,988,0
|
|
20241024,120600,19271868,988,988,988,988,100
|
|
20241024,120500,19173068,986,986,986,986,0
|
|
20241024,120400,19173068,986,986,986,986,0
|
|
20241024,120300,19173068,986,986,986,986,1
|
|
20241024,120200,19172082,986,986,986,986,0
|
|
20241024,120100,19172082,986,986,986,986,0
|
|
20241024,120000,19172082,986,986,986,986,3280
|
|
20241024,115900,15938002,987,987,987,987,0
|
|
20241024,115800,15938002,987,987,987,987,1
|
|
20241024,115700,15937015,987,987,987,987,0
|
|
20241024,115600,15937015,987,987,987,987,3
|
|
20241024,115500,15934054,987,987,987,987,10
|
|
20241024,115400,15924184,986,986,986,986,0
|
|
20241024,115300,15924184,986,986,986,986,0
|
|
20241024,115200,15924184,986,986,986,986,0
|
|
20241024,115100,15924184,986,986,986,986,0
|
|
20241024,115000,15924184,986,986,986,986,0
|
|
20241024,114900,15924184,986,986,986,986,0
|
|
20241024,114800,15924184,986,986,986,986,100
|
|
20241024,114700,15825584,986,986,986,986,0
|
|
20241024,114600,15825584,986,986,986,986,0
|
|
20241024,114500,15825584,986,986,986,986,0
|
|
20241024,114400,15825584,986,986,986,986,0
|
|
20241024,114300,15825584,986,986,986,986,0
|
|
20241024,114200,15825584,986,986,986,986,0
|
|
20241024,114100,15825584,986,986,986,986,0
|
|
20241024,114000,15825584,986,986,986,986,0
|
|
20241024,113900,15825584,986,986,986,986,0
|
|
20241024,113800,15825584,986,986,986,986,0
|
|
20241024,113700,15825584,986,986,986,986,0
|
|
20241024,113600,15825584,986,986,986,986,0
|
|
20241024,113500,15825584,986,986,986,986,0
|
|
20241024,113400,15825584,986,986,986,986,0
|
|
20241024,113300,15825584,986,986,986,986,0
|
|
20241024,113200,15825584,986,986,986,986,0
|
|
20241024,113100,15825584,986,986,986,986,202
|
|
20241024,113000,15626412,986,986,986,986,0
|
|
20241024,112900,15626412,986,986,986,986,1
|
|
20241024,112800,15625426,986,986,986,986,58
|
|
20241024,112700,15568238,985,985,985,985,0
|
|
20241024,112600,15568238,985,985,985,985,0
|
|
20241024,112500,15568238,985,985,985,985,0
|
|
20241024,112400,15568238,985,985,985,985,0
|
|
20241024,112300,15568238,985,985,985,985,0
|
|
20241024,112200,15568238,985,985,985,985,0
|
|
20241024,112100,15568238,985,985,985,985,0
|
|
20241024,112000,15568238,985,985,985,985,54
|
|
20241024,111900,15515048,985,985,985,985,0
|
|
20241024,111800,15515048,985,985,985,985,0
|
|
20241024,111700,15515048,985,985,985,985,0
|
|
20241024,111600,15515048,985,985,985,985,0
|
|
20241024,111500,15515048,985,985,985,985,0
|
|
20241024,111400,15515048,985,985,985,985,0
|
|
20241024,111300,15515048,985,985,985,985,4
|
|
20241024,111200,15511108,985,985,985,985,0
|
|
20241024,111100,15511108,985,985,985,985,360
|
|
20241024,111000,15156508,984,984,984,984,0
|
|
20241024,110900,15156508,984,984,984,984,0
|
|
20241024,110800,15156508,984,984,984,984,0
|
|
20241024,110700,15156508,984,984,984,984,0
|
|
20241024,110600,15156508,984,984,984,984,0
|
|
20241024,110500,15156508,984,984,984,984,0
|
|
20241024,110400,15156508,984,984,984,984,0
|
|
20241024,110300,15156508,984,984,984,984,0
|
|
20241024,110200,15156508,984,984,984,984,0
|
|
20241024,110100,15156508,984,984,984,984,0
|
|
20241024,110000,15156508,984,984,984,984,0
|
|
20241024,105900,15156508,984,984,984,984,0
|
|
20241024,105800,15156508,984,984,984,984,0
|
|
20241024,105700,15156508,984,984,984,984,0
|
|
20241024,105600,15156508,984,984,984,984,0
|
|
20241024,105500,15156508,984,984,984,984,0
|
|
20241024,105400,15156508,984,984,984,984,0
|
|
20241024,105300,15156508,984,984,984,984,0
|
|
20241024,105200,15156508,984,984,984,984,0
|
|
20241024,105100,15156508,984,984,984,984,0
|
|
20241024,105000,15156508,984,984,984,984,0
|
|
20241024,104900,15156508,984,984,984,984,0
|
|
20241024,104800,15156508,984,984,984,984,0
|
|
20241024,104700,15156508,984,984,984,984,0
|
|
20241024,104600,15156508,984,984,984,984,0
|
|
20241024,104500,15156508,984,984,984,984,0
|
|
20241024,104400,15156508,984,984,984,984,182
|
|
20241024,104300,14977420,984,984,984,984,0
|
|
20241024,104200,14977420,984,984,984,984,0
|
|
20241024,104100,14977420,984,984,984,984,0
|
|
20241024,104000,14977420,984,984,984,984,0
|
|
20241024,103900,14977420,984,984,984,984,0
|
|
20241024,103800,14977420,984,984,984,984,0
|
|
20241024,103700,14977420,984,984,984,984,1566
|
|
20241024,103600,13436476,984,984,984,984,0
|
|
20241024,103500,13436476,984,984,984,984,0
|
|
20241024,103400,13436476,984,984,984,984,2
|
|
20241024,103300,13434508,983,983,983,983,0
|
|
20241024,103200,13434508,983,983,983,983,0
|
|
20241024,103100,13434508,983,983,983,983,0
|
|
20241024,103000,13434508,983,983,983,983,0
|
|
20241024,102900,13434508,983,983,983,983,0
|
|
20241024,102800,13434508,983,983,983,983,0
|
|
20241024,102700,13434508,983,983,983,983,0
|
|
20241024,102600,13434508,983,983,983,983,0
|
|
20241024,102500,13434508,983,983,983,983,0
|
|
20241024,102400,13434508,983,983,983,983,0
|
|
20241024,102300,13434508,983,983,983,983,0
|
|
20241024,102200,13434508,983,983,983,983,65
|
|
20241024,102100,13370613,984,984,984,984,0
|
|
20241024,102000,13370613,984,984,984,984,0
|
|
20241024,101900,13370613,984,984,984,984,10
|
|
20241024,101800,13360773,984,984,984,984,0
|
|
20241024,101700,13360773,984,984,984,984,0
|
|
20241024,101600,13360773,984,984,984,984,0
|
|
20241024,101500,13360773,984,984,984,984,0
|
|
20241024,101400,13360773,984,984,984,984,0
|
|
20241024,101300,13360773,984,984,984,984,0
|
|
20241024,101200,13360773,984,984,984,984,0
|
|
20241024,101100,13360773,984,984,984,984,10
|
|
20241024,101000,13350933,984,984,984,984,0
|
|
20241024,100900,13350933,984,984,984,984,88
|
|
20241024,100800,13264341,984,984,984,984,0
|
|
20241024,100700,13264341,984,984,984,984,0
|
|
20241024,100600,13264341,984,984,984,984,66
|
|
20241024,100500,13199397,984,984,984,984,0
|
|
20241024,100400,13199397,984,984,984,984,1
|
|
20241024,100300,13198413,981,981,981,981,0
|
|
20241024,100200,13198413,981,981,981,981,0
|
|
20241024,100100,13198413,981,982,982,981,899
|
|
20241024,100000,12315997,985,986,986,985,128
|
|
20241024,095900,12189889,986,986,986,986,0
|
|
20241024,095800,12189889,986,986,986,986,30
|
|
20241024,095700,12160309,985,985,985,985,0
|
|
20241024,095600,12160309,985,985,985,985,50
|
|
20241024,095500,12111059,985,982,985,982,70
|
|
20241024,095400,12042169,986,986,986,986,22
|
|
20241024,095300,12020477,986,986,986,986,0
|
|
20241024,095200,12020477,986,986,986,986,0
|
|
20241024,095100,12020477,986,986,986,986,563
|
|
20241024,095000,11465359,987,987,987,987,0
|
|
20241024,094900,11465359,987,987,987,987,0
|
|
20241024,094800,11465359,987,987,987,987,0
|
|
20241024,094700,11465359,987,987,987,987,0
|
|
20241024,094600,11465359,987,987,987,987,0
|
|
20241024,094500,11465359,987,987,987,987,0
|
|
20241024,094400,11465359,987,987,987,987,0
|
|
20241024,094300,11465359,987,987,987,987,0
|
|
20241024,094200,11465359,987,982,987,981,1061
|
|
20241024,094100,10423469,987,987,987,987,0
|
|
20241024,094000,10423469,987,987,987,987,0
|
|
20241024,093900,10423469,987,987,987,987,0
|
|
20241024,093800,10423469,987,987,987,987,0
|
|
20241024,093700,10423469,987,987,987,987,0
|
|
20241024,093600,10423469,987,987,987,987,0
|
|
20241024,093500,10423469,987,987,987,987,0
|
|
20241024,093400,10423469,987,987,987,987,0
|
|
20241024,093300,10423469,987,987,987,987,6
|
|
20241024,093200,10417547,987,987,987,987,21
|
|
20241024,093100,10396820,987,987,987,987,3
|
|
20241024,093000,10393859,987,982,987,982,21
|
|
20241024,092900,10373232,983,983,983,983,718
|
|
20241024,092800,9667438,983,983,983,983,0
|
|
20241024,092700,9667438,983,983,983,983,0
|
|
20241024,092600,9667438,983,983,983,983,0
|
|
20241024,092500,9667438,983,983,983,983,0
|
|
20241024,092400,9667438,983,983,983,983,0
|
|
20241024,092300,9667438,983,985,985,983,1000
|
|
20241024,092200,8684435,986,986,986,986,0
|
|
20241024,092100,8684435,986,987,987,986,2
|
|
20241024,092000,8682462,987,987,987,987,0
|
|
20241024,091900,8682462,987,987,987,987,0
|
|
20241024,091800,8682462,987,987,987,987,0
|
|
20241024,091700,8682462,987,987,987,987,20
|
|
20241024,091600,8662722,980,980,980,980,0
|
|
20241024,091500,8662722,980,986,986,980,6112
|
|
20241024,091400,2664604,987,987,987,987,0
|
|
20241024,091300,2664604,987,987,987,987,50
|
|
20241024,091200,2615254,986,986,986,986,0
|
|
20241024,091100,2615254,986,986,986,986,1
|
|
20241024,091000,2614268,987,987,987,987,210
|
|
20241024,090900,2406998,988,987,988,987,40
|
|
20241024,090800,2367488,988,988,988,988,1236
|
|
20241024,090700,1146320,989,989,989,989,0
|
|
20241024,090600,1146320,989,989,989,989,50
|
|
20241024,090500,1096870,989,989,989,989,32
|
|
20241024,090400,1065222,989,989,989,989,409
|
|
20241024,090300,660721,989,989,989,989,0
|
|
20241024,090200,660721,989,989,989,989,100
|
|
20241024,090100,561821,989,989,989,989,10
|
|
20241024,090000,551931,989,992,992,989,555
|