664 lines
29 KiB
CSV
664 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200100,159975524,880,880,880,880,5871
|
|
20241024,200000,159975524,880,880,880,880,0
|
|
20241024,195900,159975524,880,880,880,880,0
|
|
20241024,195800,159975524,880,880,880,880,0
|
|
20241024,195700,159975524,880,880,880,880,0
|
|
20241024,195600,159975524,880,880,880,880,0
|
|
20241024,195500,159975524,880,880,880,880,0
|
|
20241024,195400,159975524,880,880,880,880,0
|
|
20241024,195300,159975524,880,880,880,880,0
|
|
20241024,195200,159975524,880,880,880,880,0
|
|
20241024,195100,159975524,880,880,880,880,0
|
|
20241024,195000,159975524,880,880,880,880,0
|
|
20241024,194900,159975524,880,880,880,880,0
|
|
20241024,194800,159975524,880,880,880,880,0
|
|
20241024,194700,159975524,880,880,880,880,0
|
|
20241024,194600,159975524,880,880,880,880,0
|
|
20241024,194500,159975524,880,880,880,880,0
|
|
20241024,194400,159975524,880,880,880,880,0
|
|
20241024,194300,159975524,880,880,880,880,0
|
|
20241024,194200,159975524,880,880,880,880,0
|
|
20241024,194100,159975524,880,880,880,880,0
|
|
20241024,194000,159975524,880,880,880,880,0
|
|
20241024,193900,159975524,880,880,880,880,0
|
|
20241024,193800,159975524,880,880,880,880,0
|
|
20241024,193700,159975524,880,880,880,880,0
|
|
20241024,193600,159975524,880,880,880,880,0
|
|
20241024,193500,159975524,880,880,880,880,0
|
|
20241024,193400,159975524,880,880,880,880,0
|
|
20241024,193300,159975524,880,880,880,880,0
|
|
20241024,193200,159975524,880,880,880,880,0
|
|
20241024,193100,159975524,880,880,880,880,5871
|
|
20241024,193000,159975524,880,880,880,880,0
|
|
20241024,192900,159975524,880,880,880,880,0
|
|
20241024,192800,159975524,880,880,880,880,0
|
|
20241024,192700,159975524,880,880,880,880,0
|
|
20241024,192600,159975524,880,880,880,880,0
|
|
20241024,192500,159975524,880,880,880,880,0
|
|
20241024,192400,159975524,880,880,880,880,0
|
|
20241024,192300,159975524,880,880,880,880,0
|
|
20241024,192200,159975524,880,880,880,880,0
|
|
20241024,192100,159975524,880,880,880,880,0
|
|
20241024,192000,159975524,880,880,880,880,0
|
|
20241024,191900,159975524,880,880,880,880,0
|
|
20241024,191800,159975524,880,880,880,880,0
|
|
20241024,191700,159975524,880,880,880,880,0
|
|
20241024,191600,159975524,880,880,880,880,0
|
|
20241024,191500,159975524,880,880,880,880,0
|
|
20241024,191400,159975524,880,880,880,880,0
|
|
20241024,191300,159975524,880,880,880,880,0
|
|
20241024,191200,159975524,880,880,880,880,0
|
|
20241024,191100,159975524,880,880,880,880,0
|
|
20241024,191000,159975524,880,880,880,880,0
|
|
20241024,190900,159975524,880,880,880,880,0
|
|
20241024,190800,159975524,880,880,880,880,0
|
|
20241024,190700,159975524,880,880,880,880,0
|
|
20241024,190600,159975524,880,880,880,880,0
|
|
20241024,190500,159975524,880,880,880,880,0
|
|
20241024,190400,159975524,880,880,880,880,0
|
|
20241024,190300,159975524,880,880,880,880,0
|
|
20241024,190200,159975524,880,880,880,880,0
|
|
20241024,190100,159975524,880,880,880,880,5871
|
|
20241024,190000,159975524,880,880,880,880,0
|
|
20241024,185900,159975524,880,880,880,880,0
|
|
20241024,185800,159975524,880,880,880,880,0
|
|
20241024,185700,159975524,880,880,880,880,0
|
|
20241024,185600,159975524,880,880,880,880,0
|
|
20241024,185500,159975524,880,880,880,880,0
|
|
20241024,185400,159975524,880,880,880,880,0
|
|
20241024,185300,159975524,880,880,880,880,0
|
|
20241024,185200,159975524,880,880,880,880,0
|
|
20241024,185100,159975524,880,880,880,880,0
|
|
20241024,185000,159975524,880,880,880,880,0
|
|
20241024,184900,159975524,880,880,880,880,0
|
|
20241024,184800,159975524,880,880,880,880,0
|
|
20241024,184700,159975524,880,880,880,880,0
|
|
20241024,184600,159975524,880,880,880,880,0
|
|
20241024,184500,159975524,880,880,880,880,0
|
|
20241024,184400,159975524,880,880,880,880,0
|
|
20241024,184300,159975524,880,880,880,880,0
|
|
20241024,184200,159975524,880,880,880,880,0
|
|
20241024,184100,159975524,880,880,880,880,0
|
|
20241024,184000,159975524,880,880,880,880,0
|
|
20241024,183900,159975524,880,880,880,880,0
|
|
20241024,183800,159975524,880,880,880,880,0
|
|
20241024,183700,159975524,880,880,880,880,0
|
|
20241024,183600,159975524,880,880,880,880,0
|
|
20241024,183500,159975524,880,880,880,880,0
|
|
20241024,183400,159975524,880,880,880,880,0
|
|
20241024,183300,159975524,880,880,880,880,0
|
|
20241024,183200,159975524,880,880,880,880,0
|
|
20241024,183100,159975524,880,880,880,880,5871
|
|
20241024,183000,159975524,880,880,880,880,0
|
|
20241024,182900,159975524,880,880,880,880,0
|
|
20241024,182800,159975524,880,880,880,880,0
|
|
20241024,182700,159975524,880,880,880,880,0
|
|
20241024,182600,159975524,880,880,880,880,0
|
|
20241024,182500,159975524,880,880,880,880,0
|
|
20241024,182400,159975524,880,880,880,880,0
|
|
20241024,182300,159975524,880,880,880,880,0
|
|
20241024,182200,159975524,880,880,880,880,0
|
|
20241024,182100,159975524,880,880,880,880,0
|
|
20241024,182000,159975524,880,880,880,880,0
|
|
20241024,181900,159975524,880,880,880,880,0
|
|
20241024,181800,159975524,880,880,880,880,0
|
|
20241024,181700,159975524,880,880,880,880,0
|
|
20241024,181600,159975524,880,880,880,880,0
|
|
20241024,181500,159975524,880,880,880,880,0
|
|
20241024,181400,159975524,880,880,880,880,0
|
|
20241024,181300,159975524,880,880,880,880,0
|
|
20241024,181200,159975524,880,880,880,880,0
|
|
20241024,181100,159975524,880,880,880,880,0
|
|
20241024,181000,159975524,880,880,880,880,0
|
|
20241024,180900,159975524,880,880,880,880,0
|
|
20241024,180800,159975524,880,880,880,880,0
|
|
20241024,180700,159975524,880,880,880,880,0
|
|
20241024,180600,159975524,880,880,880,880,0
|
|
20241024,180500,159975524,880,880,880,880,0
|
|
20241024,180400,159975524,880,880,880,880,0
|
|
20241024,180300,159975524,880,880,880,880,0
|
|
20241024,180200,159975524,880,880,880,880,0
|
|
20241024,180100,159975524,880,880,880,880,5871
|
|
20241024,180000,159975524,880,880,880,880,0
|
|
20241024,175900,159975524,880,880,880,880,0
|
|
20241024,175800,159975524,880,880,880,880,0
|
|
20241024,175700,159975524,880,880,880,880,0
|
|
20241024,175600,159975524,880,880,880,880,0
|
|
20241024,175500,159975524,880,880,880,880,0
|
|
20241024,175400,159975524,880,880,880,880,0
|
|
20241024,175300,159975524,880,880,880,880,0
|
|
20241024,175200,159975524,880,880,880,880,0
|
|
20241024,175100,159975524,880,880,880,880,0
|
|
20241024,175000,159975524,880,880,880,880,0
|
|
20241024,174900,159975524,880,880,880,880,0
|
|
20241024,174800,159975524,880,880,880,880,0
|
|
20241024,174700,159975524,880,880,880,880,0
|
|
20241024,174600,159975524,880,880,880,880,0
|
|
20241024,174500,159975524,880,880,880,880,0
|
|
20241024,174400,159975524,880,880,880,880,0
|
|
20241024,174300,159975524,880,880,880,880,0
|
|
20241024,174200,159975524,880,880,880,880,0
|
|
20241024,174100,159975524,880,880,880,880,0
|
|
20241024,174000,159975524,880,880,880,880,0
|
|
20241024,173900,159975524,880,880,880,880,0
|
|
20241024,173800,159975524,880,880,880,880,0
|
|
20241024,173700,159975524,880,880,880,880,0
|
|
20241024,173600,159975524,880,880,880,880,0
|
|
20241024,173500,159975524,880,880,880,880,0
|
|
20241024,173400,159975524,880,880,880,880,0
|
|
20241024,173300,159975524,880,880,880,880,0
|
|
20241024,173200,159975524,880,880,880,880,0
|
|
20241024,173100,159975524,880,880,880,880,5871
|
|
20241024,173000,159975524,880,880,880,880,0
|
|
20241024,172900,159975524,880,880,880,880,0
|
|
20241024,172800,159975524,880,880,880,880,0
|
|
20241024,172700,159975524,880,880,880,880,0
|
|
20241024,172600,159975524,880,880,880,880,0
|
|
20241024,172500,159975524,880,880,880,880,0
|
|
20241024,172400,159975524,880,880,880,880,0
|
|
20241024,172300,159975524,880,880,880,880,0
|
|
20241024,172200,159975524,880,880,880,880,0
|
|
20241024,172100,159975524,880,880,880,880,0
|
|
20241024,172000,159975524,880,880,880,880,0
|
|
20241024,171900,159975524,880,880,880,880,0
|
|
20241024,171800,159975524,880,880,880,880,0
|
|
20241024,171700,159975524,880,880,880,880,0
|
|
20241024,171600,159975524,880,880,880,880,0
|
|
20241024,171500,159975524,880,880,880,880,0
|
|
20241024,171400,159975524,880,880,880,880,0
|
|
20241024,171300,159975524,880,880,880,880,0
|
|
20241024,171200,159975524,880,880,880,880,0
|
|
20241024,171100,159975524,880,880,880,880,0
|
|
20241024,171000,159975524,880,880,880,880,0
|
|
20241024,170900,159975524,880,880,880,880,0
|
|
20241024,170800,159975524,880,880,880,880,0
|
|
20241024,170700,159975524,880,880,880,880,0
|
|
20241024,170600,159975524,880,880,880,880,0
|
|
20241024,170500,159975524,880,880,880,880,0
|
|
20241024,170400,159975524,880,880,880,880,0
|
|
20241024,170300,159975524,880,880,880,880,0
|
|
20241024,170200,159975524,880,880,880,880,0
|
|
20241024,170100,159975524,880,880,880,880,5871
|
|
20241024,170000,159975524,880,880,880,880,0
|
|
20241024,165900,159975524,880,880,880,880,0
|
|
20241024,165800,159975524,880,880,880,880,0
|
|
20241024,165700,159975524,880,880,880,880,0
|
|
20241024,165600,159975524,880,880,880,880,0
|
|
20241024,165500,159975524,880,880,880,880,0
|
|
20241024,165400,159975524,880,880,880,880,0
|
|
20241024,165300,159975524,880,880,880,880,0
|
|
20241024,165200,159975524,880,880,880,880,0
|
|
20241024,165100,159975524,880,880,880,880,0
|
|
20241024,165000,159975524,880,880,880,880,0
|
|
20241024,164900,159975524,880,880,880,880,0
|
|
20241024,164800,159975524,880,880,880,880,0
|
|
20241024,164700,159975524,880,880,880,880,0
|
|
20241024,164600,159975524,880,880,880,880,0
|
|
20241024,164500,159975524,880,880,880,880,0
|
|
20241024,164400,159975524,880,880,880,880,0
|
|
20241024,164300,159975524,880,880,880,880,0
|
|
20241024,164200,159975524,880,880,880,880,0
|
|
20241024,164100,159975524,880,880,880,880,0
|
|
20241024,164000,159975524,880,880,880,880,0
|
|
20241024,163900,159975524,880,880,880,880,0
|
|
20241024,163800,159975524,880,880,880,880,0
|
|
20241024,163700,159975524,880,880,880,880,0
|
|
20241024,163600,159975524,880,880,880,880,0
|
|
20241024,163500,159975524,880,880,880,880,0
|
|
20241024,163400,159975524,880,880,880,880,0
|
|
20241024,163300,159975524,880,880,880,880,0
|
|
20241024,163200,159975524,880,880,880,880,0
|
|
20241024,163100,159975524,880,880,880,880,5871
|
|
20241024,163000,159975524,880,880,880,880,0
|
|
20241024,162900,159975524,880,880,880,880,0
|
|
20241024,162800,159975524,880,880,880,880,0
|
|
20241024,162700,159975524,880,880,880,880,0
|
|
20241024,162600,159975524,880,880,880,880,0
|
|
20241024,162500,159975524,880,880,880,880,0
|
|
20241024,162400,159975524,880,880,880,880,0
|
|
20241024,162300,159975524,880,880,880,880,0
|
|
20241024,162200,159975524,880,880,880,880,0
|
|
20241024,162100,159975524,880,880,880,880,0
|
|
20241024,162000,159975524,880,880,880,880,0
|
|
20241024,161900,159975524,880,880,880,880,0
|
|
20241024,161800,159975524,880,880,880,880,0
|
|
20241024,161700,159975524,880,880,880,880,0
|
|
20241024,161600,159975524,880,880,880,880,0
|
|
20241024,161500,159975524,880,880,880,880,0
|
|
20241024,161400,159975524,880,880,880,880,0
|
|
20241024,161300,159975524,880,880,880,880,0
|
|
20241024,161200,159975524,880,880,880,880,0
|
|
20241024,161100,159975524,880,880,880,880,0
|
|
20241024,161000,159975524,880,880,880,880,0
|
|
20241024,160900,159975524,880,880,880,880,0
|
|
20241024,160800,159975524,880,880,880,880,0
|
|
20241024,160700,159975524,880,880,880,880,0
|
|
20241024,160600,159975524,880,880,880,880,0
|
|
20241024,160500,159975524,880,880,880,880,0
|
|
20241024,160400,159975524,880,880,880,880,0
|
|
20241024,160300,159975524,880,880,880,880,0
|
|
20241024,160200,159975524,880,880,880,880,0
|
|
20241024,160100,159975524,880,880,880,880,5871
|
|
20241024,160000,159975524,880,880,880,880,0
|
|
20241024,155900,159975524,880,880,880,880,0
|
|
20241024,155800,159975524,880,880,880,880,0
|
|
20241024,155700,159975524,880,880,880,880,0
|
|
20241024,155600,159975524,880,880,880,880,0
|
|
20241024,155500,159975524,880,880,880,880,0
|
|
20241024,155400,159975524,880,880,880,880,0
|
|
20241024,155300,159975524,880,880,880,880,0
|
|
20241024,155200,159975524,880,880,880,880,0
|
|
20241024,155100,159975524,880,880,880,880,0
|
|
20241024,155000,159975524,880,880,880,880,0
|
|
20241024,154900,159975524,880,880,880,880,0
|
|
20241024,154800,159975524,880,880,880,880,0
|
|
20241024,154700,159975524,880,880,880,880,0
|
|
20241024,154600,159975524,880,880,880,880,0
|
|
20241024,154500,159975524,880,880,880,880,0
|
|
20241024,154400,159975524,880,880,880,880,0
|
|
20241024,154300,159975524,880,880,880,880,0
|
|
20241024,154200,159975524,880,880,880,880,0
|
|
20241024,154100,159975524,880,880,880,880,0
|
|
20241024,154000,159975524,880,880,880,880,0
|
|
20241024,153900,159975524,880,880,880,880,0
|
|
20241024,153800,159975524,880,880,880,880,0
|
|
20241024,153700,159975524,880,880,880,880,0
|
|
20241024,153600,159975524,880,880,880,880,0
|
|
20241024,153500,159975524,880,880,880,880,0
|
|
20241024,153400,159975524,880,880,880,880,0
|
|
20241024,153300,159975524,880,880,880,880,0
|
|
20241024,153200,159975524,880,880,880,880,0
|
|
20241024,153100,159975524,880,880,880,880,5871
|
|
20241024,153000,159975524,880,880,880,880,5871
|
|
20241024,152900,154809044,881,881,881,881,0
|
|
20241024,152800,154809044,881,881,881,881,0
|
|
20241024,152700,154809044,881,881,881,881,0
|
|
20241024,152600,154809044,881,881,881,881,0
|
|
20241024,152500,154809044,881,881,881,881,0
|
|
20241024,152400,154809044,881,881,881,881,0
|
|
20241024,152300,154809044,881,881,881,881,0
|
|
20241024,152200,154809044,881,881,881,881,0
|
|
20241024,152100,154809044,881,881,881,881,0
|
|
20241024,152000,154809044,881,881,881,881,0
|
|
20241024,151900,154809044,881,880,881,880,5682
|
|
20241024,151800,149808883,880,880,880,880,0
|
|
20241024,151700,149808883,880,881,881,880,175
|
|
20241024,151600,149654854,883,883,883,883,200
|
|
20241024,151500,149478254,883,883,883,883,0
|
|
20241024,151400,149478254,883,883,883,883,0
|
|
20241024,151300,149478254,883,883,883,883,0
|
|
20241024,151200,149478254,883,883,883,883,0
|
|
20241024,151100,149478254,883,881,883,881,273
|
|
20241024,151000,149237738,881,880,881,880,481
|
|
20241024,150900,148814457,881,881,881,881,0
|
|
20241024,150800,148814457,881,881,881,881,0
|
|
20241024,150700,148814457,881,881,881,881,0
|
|
20241024,150600,148814457,881,881,881,881,0
|
|
20241024,150500,148814457,881,881,881,881,0
|
|
20241024,150400,148814457,881,881,881,881,100
|
|
20241024,150300,148726357,881,881,881,881,159
|
|
20241024,150200,148586278,881,881,881,881,0
|
|
20241024,150100,148586278,881,881,881,881,5
|
|
20241024,150000,148581873,880,880,880,880,0
|
|
20241024,145900,148581873,880,880,880,880,36
|
|
20241024,145800,148550193,881,881,881,881,10
|
|
20241024,145700,148541383,881,881,881,881,0
|
|
20241024,145600,148541383,881,881,881,881,0
|
|
20241024,145500,148541383,881,881,881,881,0
|
|
20241024,145400,148541383,881,881,881,881,0
|
|
20241024,145300,148541383,881,881,881,881,69
|
|
20241024,145200,148480594,881,881,881,881,300
|
|
20241024,145100,148216294,881,881,881,881,0
|
|
20241024,145000,148216294,881,881,881,881,0
|
|
20241024,144900,148216294,881,881,881,881,135
|
|
20241024,144800,148097359,880,881,881,880,192
|
|
20241024,144700,147928208,883,883,883,883,1
|
|
20241024,144600,147927325,883,881,883,881,2
|
|
20241024,144500,147925561,883,883,883,881,7
|
|
20241024,144400,147919386,883,881,883,881,101
|
|
20241024,144300,147830403,881,882,882,881,1600
|
|
20241024,144200,146420203,881,881,882,881,1500
|
|
20241024,144100,145098203,880,880,880,880,200
|
|
20241024,144000,144922203,880,881,881,880,241
|
|
20241024,143900,144710082,882,882,882,882,1
|
|
20241024,143800,144709200,881,881,881,881,0
|
|
20241024,143700,144709200,881,881,881,881,200
|
|
20241024,143600,144533000,883,883,883,883,3
|
|
20241024,143500,144530351,883,883,883,883,533
|
|
20241024,143400,144059712,883,883,883,883,0
|
|
20241024,143300,144059712,883,883,883,883,0
|
|
20241024,143200,144059712,883,883,883,883,1
|
|
20241024,143100,144058829,880,880,880,880,0
|
|
20241024,143000,144058829,880,883,883,880,111
|
|
20241024,142900,143961138,884,884,884,884,0
|
|
20241024,142800,143961138,884,884,884,884,500
|
|
20241024,142700,143519138,884,884,884,884,0
|
|
20241024,142600,143519138,884,884,884,884,0
|
|
20241024,142500,143519138,884,884,884,884,0
|
|
20241024,142400,143519138,884,884,884,884,0
|
|
20241024,142300,143519138,884,884,884,884,0
|
|
20241024,142200,143519138,884,884,884,884,0
|
|
20241024,142100,143519138,884,884,884,884,50
|
|
20241024,142000,143474938,884,884,884,884,0
|
|
20241024,141900,143474938,884,884,884,884,0
|
|
20241024,141800,143474938,884,884,884,884,0
|
|
20241024,141700,143474938,884,884,884,884,0
|
|
20241024,141600,143474938,884,884,884,884,0
|
|
20241024,141500,143474938,884,884,884,884,20
|
|
20241024,141400,143457258,884,884,884,884,0
|
|
20241024,141300,143457258,884,884,884,884,0
|
|
20241024,141200,143457258,884,884,884,884,5
|
|
20241024,141100,143452838,884,884,884,884,0
|
|
20241024,141000,143452838,884,884,884,884,0
|
|
20241024,140900,143452838,884,884,884,884,0
|
|
20241024,140800,143452838,884,884,884,884,0
|
|
20241024,140700,143452838,884,884,884,884,2
|
|
20241024,140600,143451070,885,885,885,885,0
|
|
20241024,140500,143451070,885,885,885,885,0
|
|
20241024,140400,143451070,885,885,885,885,0
|
|
20241024,140300,143451070,885,885,885,885,0
|
|
20241024,140200,143451070,885,885,885,885,0
|
|
20241024,140100,143451070,885,885,885,885,0
|
|
20241024,140000,143451070,885,885,885,885,0
|
|
20241024,135900,143451070,885,885,885,885,0
|
|
20241024,135800,143451070,885,885,885,885,1
|
|
20241024,135700,143450185,885,885,885,885,0
|
|
20241024,135600,143450185,885,885,885,885,0
|
|
20241024,135500,143450185,885,885,885,885,0
|
|
20241024,135400,143450185,885,885,885,885,1
|
|
20241024,135300,143449300,884,884,884,884,531
|
|
20241024,135200,142979896,884,884,884,884,1
|
|
20241024,135100,142979012,880,880,880,880,0
|
|
20241024,135000,142979012,880,880,880,880,491
|
|
20241024,134900,142546932,880,880,880,880,10000
|
|
20241024,134800,133746932,880,880,880,880,0
|
|
20241024,134700,133746932,880,880,880,880,0
|
|
20241024,134600,133746932,880,881,881,880,10000
|
|
20241024,134500,124945912,882,882,882,882,0
|
|
20241024,134400,124945912,882,882,882,882,0
|
|
20241024,134300,124945912,882,882,882,882,801
|
|
20241024,134200,124239430,882,882,882,882,0
|
|
20241024,134100,124239430,882,882,882,882,0
|
|
20241024,134000,124239430,882,882,882,882,0
|
|
20241024,133900,124239430,882,882,882,882,20
|
|
20241024,133800,124221790,881,881,881,881,0
|
|
20241024,133700,124221790,881,881,881,881,0
|
|
20241024,133600,124221790,881,881,881,881,0
|
|
20241024,133500,124221790,881,881,881,881,0
|
|
20241024,133400,124221790,881,881,881,881,0
|
|
20241024,133300,124221790,881,881,881,881,1629
|
|
20241024,133200,122786641,881,881,881,881,5
|
|
20241024,133100,122782236,880,880,880,880,0
|
|
20241024,133000,122782236,880,880,880,880,0
|
|
20241024,132900,122782236,880,880,880,880,0
|
|
20241024,132800,122782236,880,880,880,880,323
|
|
20241024,132700,122497996,880,880,880,880,133
|
|
20241024,132600,122380956,879,879,879,879,0
|
|
20241024,132500,122380956,879,879,879,879,0
|
|
20241024,132400,122380956,879,879,879,879,0
|
|
20241024,132300,122380956,879,879,879,879,0
|
|
20241024,132200,122380956,879,879,879,879,0
|
|
20241024,132100,122380956,879,879,879,879,0
|
|
20241024,132000,122380956,879,879,879,879,0
|
|
20241024,131900,122380956,879,879,879,879,0
|
|
20241024,131800,122380956,879,879,879,879,0
|
|
20241024,131700,122380956,879,879,879,879,1000
|
|
20241024,131600,121501956,879,879,879,879,0
|
|
20241024,131500,121501956,879,879,879,879,0
|
|
20241024,131400,121501956,879,879,879,879,600
|
|
20241024,131300,120974556,879,879,879,879,0
|
|
20241024,131200,120974556,879,879,879,879,0
|
|
20241024,131100,120974556,879,880,880,879,500
|
|
20241024,131000,120534992,880,880,880,880,300
|
|
20241024,130900,120270992,881,881,881,881,116
|
|
20241024,130800,120168796,881,881,881,881,0
|
|
20241024,130700,120168796,881,881,881,881,0
|
|
20241024,130600,120168796,881,881,881,881,0
|
|
20241024,130500,120168796,881,881,881,881,0
|
|
20241024,130400,120168796,881,881,881,881,4
|
|
20241024,130300,120165272,881,880,881,880,92
|
|
20241024,130200,120084311,880,880,880,880,293
|
|
20241024,130100,119826471,880,880,880,880,296
|
|
20241024,130000,119565991,880,881,882,880,1620
|
|
20241024,125900,118139541,881,882,882,881,490
|
|
20241024,125800,117707841,882,882,882,882,10
|
|
20241024,125700,117699021,881,881,881,881,0
|
|
20241024,125600,117699021,881,881,881,881,0
|
|
20241024,125500,117699021,881,881,881,881,0
|
|
20241024,125400,117699021,881,881,881,881,0
|
|
20241024,125300,117699021,881,881,881,881,0
|
|
20241024,125200,117699021,881,881,881,881,300
|
|
20241024,125100,117434721,882,882,882,882,0
|
|
20241024,125000,117434721,882,882,882,882,0
|
|
20241024,124900,117434721,882,882,882,881,310
|
|
20241024,124800,117161406,881,881,881,881,0
|
|
20241024,124700,117161406,881,881,881,881,0
|
|
20241024,124600,117161406,881,881,881,881,0
|
|
20241024,124500,117161406,881,881,881,881,0
|
|
20241024,124400,117161406,881,881,881,881,0
|
|
20241024,124300,117161406,881,881,881,881,0
|
|
20241024,124200,117161406,881,881,881,881,162
|
|
20241024,124100,117018684,882,883,883,882,11
|
|
20241024,124000,117008972,883,885,885,883,3
|
|
20241024,123900,117006320,885,885,885,885,0
|
|
20241024,123800,117006320,885,885,885,885,0
|
|
20241024,123700,117006320,885,885,885,885,0
|
|
20241024,123600,117006320,885,885,885,885,10
|
|
20241024,123500,116997470,885,885,885,885,0
|
|
20241024,123400,116997470,885,885,885,885,0
|
|
20241024,123300,116997470,885,885,885,885,500
|
|
20241024,123200,116554970,885,885,885,885,1
|
|
20241024,123100,116554085,879,879,879,879,0
|
|
20241024,123000,116554085,879,880,880,879,1000
|
|
20241024,122900,115674560,879,879,879,879,0
|
|
20241024,122800,115674560,879,879,879,879,0
|
|
20241024,122700,115674560,879,884,884,879,16267
|
|
20241024,122600,101338904,887,887,887,887,0
|
|
20241024,122500,101338904,887,887,887,887,0
|
|
20241024,122400,101338904,887,887,887,887,0
|
|
20241024,122300,101338904,887,887,887,887,0
|
|
20241024,122200,101338904,887,887,887,887,0
|
|
20241024,122100,101338904,887,887,887,887,0
|
|
20241024,122000,101338904,887,887,887,887,0
|
|
20241024,121900,101338904,887,887,887,887,10
|
|
20241024,121800,101330034,887,887,887,887,0
|
|
20241024,121700,101330034,887,887,887,887,10
|
|
20241024,121600,101321164,887,887,887,887,0
|
|
20241024,121500,101321164,887,887,887,887,0
|
|
20241024,121400,101321164,887,887,887,887,1
|
|
20241024,121300,101320277,887,887,887,887,10
|
|
20241024,121200,101311407,887,887,887,887,0
|
|
20241024,121100,101311407,887,887,887,887,1
|
|
20241024,121000,101310520,887,887,887,887,27
|
|
20241024,120900,101286571,887,887,887,887,23
|
|
20241024,120800,101266170,887,886,887,886,22
|
|
20241024,120700,101246677,885,885,885,885,200
|
|
20241024,120600,101069677,887,887,887,887,0
|
|
20241024,120500,101069677,887,887,887,887,1
|
|
20241024,120400,101068790,884,884,884,884,0
|
|
20241024,120300,101068790,884,884,884,884,110
|
|
20241024,120200,100971550,887,887,887,887,0
|
|
20241024,120100,100971550,887,887,887,887,1
|
|
20241024,120000,100970663,888,883,888,883,501
|
|
20241024,115900,100528275,884,885,885,884,10
|
|
20241024,115800,100519430,886,886,886,886,5
|
|
20241024,115700,100515000,888,888,888,888,1
|
|
20241024,115600,100514112,887,887,887,887,1
|
|
20241024,115500,100513225,882,882,882,882,0
|
|
20241024,115400,100513225,882,882,882,882,4820
|
|
20241024,115300,96261985,883,884,884,882,14132
|
|
20241024,115200,83784237,884,884,884,883,3195
|
|
20241024,115100,80961399,884,884,884,884,1500
|
|
20241024,115000,79635399,884,884,884,884,500
|
|
20241024,114900,79193399,884,884,884,884,0
|
|
20241024,114800,79193399,884,887,887,884,3000
|
|
20241024,114700,76538115,887,887,887,886,546
|
|
20241024,114600,76053859,890,890,890,890,0
|
|
20241024,114500,76053859,890,890,890,890,0
|
|
20241024,114400,76053859,890,890,890,890,0
|
|
20241024,114300,76053859,890,890,890,890,0
|
|
20241024,114200,76053859,890,889,890,889,2
|
|
20241024,114100,76052080,890,890,890,890,1
|
|
20241024,114000,76051190,887,887,887,887,0
|
|
20241024,113900,76051190,887,887,887,887,0
|
|
20241024,113800,76051190,887,887,887,887,0
|
|
20241024,113700,76051190,887,887,887,887,4
|
|
20241024,113600,76047642,890,890,890,890,0
|
|
20241024,113500,76047642,890,890,890,890,0
|
|
20241024,113400,76047642,890,890,890,890,10
|
|
20241024,113300,76038742,891,890,891,890,11
|
|
20241024,113200,76028951,891,889,891,889,9
|
|
20241024,113100,76020941,890,889,890,889,2
|
|
20241024,113000,76019162,889,889,889,889,4
|
|
20241024,112900,76015606,889,889,890,889,7
|
|
20241024,112800,76009382,890,889,890,889,4
|
|
20241024,112700,76005824,891,891,891,891,0
|
|
20241024,112600,76005824,891,891,891,891,0
|
|
20241024,112500,76005824,891,891,891,891,0
|
|
20241024,112400,76005824,891,891,891,891,0
|
|
20241024,112300,76005824,891,891,891,891,0
|
|
20241024,112200,76005824,891,891,891,886,7002
|
|
20241024,112100,69798088,890,890,890,890,0
|
|
20241024,112000,69798088,890,890,890,890,0
|
|
20241024,111900,69798088,890,890,890,890,0
|
|
20241024,111800,69798088,890,890,890,890,489
|
|
20241024,111700,69362878,890,890,890,890,0
|
|
20241024,111600,69362878,890,890,890,890,11
|
|
20241024,111500,69353088,890,890,890,890,0
|
|
20241024,111400,69353088,890,890,890,890,0
|
|
20241024,111300,69353088,890,890,890,890,0
|
|
20241024,111200,69353088,890,891,891,890,1339
|
|
20241024,111100,68161375,898,898,898,898,0
|
|
20241024,111000,68161375,898,898,898,898,0
|
|
20241024,110900,68161375,898,898,898,898,0
|
|
20241024,110800,68161375,898,898,898,898,0
|
|
20241024,110700,68161375,898,898,898,898,0
|
|
20241024,110600,68161375,898,898,898,898,0
|
|
20241024,110500,68161375,898,898,898,898,20
|
|
20241024,110400,68143415,898,898,898,898,11
|
|
20241024,110300,68133537,898,898,898,898,0
|
|
20241024,110200,68133537,898,898,898,898,0
|
|
20241024,110100,68133537,898,898,898,898,1
|
|
20241024,110000,68132639,898,898,898,898,0
|
|
20241024,105900,68132639,898,898,898,898,0
|
|
20241024,105800,68132639,898,898,898,898,0
|
|
20241024,105700,68132639,898,898,898,898,0
|
|
20241024,105600,68132639,898,898,898,898,0
|
|
20241024,105500,68132639,898,898,898,898,0
|
|
20241024,105400,68132639,898,898,898,898,0
|
|
20241024,105300,68132639,898,890,898,890,9
|
|
20241024,105200,68124614,898,898,898,898,0
|
|
20241024,105100,68124614,898,898,898,898,0
|
|
20241024,105000,68124614,898,898,898,898,0
|
|
20241024,104900,68124614,898,898,898,898,0
|
|
20241024,104800,68124614,898,898,898,898,0
|
|
20241024,104700,68124614,898,898,898,898,0
|
|
20241024,104600,68124614,898,898,898,898,0
|
|
20241024,104500,68124614,898,898,898,898,0
|
|
20241024,104400,68124614,898,898,898,898,0
|
|
20241024,104300,68124614,898,897,898,897,4
|
|
20241024,104200,68121023,897,897,897,897,0
|
|
20241024,104100,68121023,897,897,897,897,0
|
|
20241024,104000,68121023,897,897,897,897,1
|
|
20241024,103900,68120126,896,896,896,896,0
|
|
20241024,103800,68120126,896,896,896,896,0
|
|
20241024,103700,68120126,896,896,896,896,0
|
|
20241024,103600,68120126,896,896,896,896,0
|
|
20241024,103500,68120126,896,890,896,890,32
|
|
20241024,103400,68091629,889,889,889,889,0
|
|
20241024,103300,68091629,889,889,889,889,0
|
|
20241024,103200,68091629,889,889,889,889,0
|
|
20241024,103100,68091629,889,889,889,889,0
|
|
20241024,103000,68091629,889,889,889,889,0
|
|
20241024,102900,68091629,889,889,889,889,0
|
|
20241024,102800,68091629,889,889,889,889,0
|
|
20241024,102700,68091629,889,889,889,889,0
|
|
20241024,102600,68091629,889,889,889,889,0
|
|
20241024,102500,68091629,889,889,889,889,0
|
|
20241024,102400,68091629,889,889,889,889,0
|
|
20241024,102300,68091629,889,889,889,889,0
|
|
20241024,102200,68091629,889,889,889,889,44
|
|
20241024,102100,68052513,890,890,890,890,0
|
|
20241024,102000,68052513,890,890,890,890,0
|
|
20241024,101900,68052513,890,890,890,890,0
|
|
20241024,101800,68052513,890,890,890,890,0
|
|
20241024,101700,68052513,890,890,890,890,0
|
|
20241024,101600,68052513,890,890,890,890,0
|
|
20241024,101500,68052513,890,890,890,890,0
|
|
20241024,101400,68052513,890,890,890,890,2
|
|
20241024,101300,68050733,889,890,890,889,444
|
|
20241024,101200,67655656,890,890,890,890,0
|
|
20241024,101100,67655656,890,890,890,890,0
|
|
20241024,101000,67655656,890,891,891,890,260
|
|
20241024,100900,67424020,892,898,898,892,489
|
|
20241024,100800,66987766,898,898,898,898,0
|
|
20241024,100700,66987766,898,898,898,898,0
|
|
20241024,100600,66987766,898,898,898,898,0
|
|
20241024,100500,66987766,898,898,898,898,0
|
|
20241024,100400,66987766,898,898,898,898,0
|
|
20241024,100300,66987766,898,898,898,898,0
|
|
20241024,100200,66987766,898,898,898,898,0
|
|
20241024,100100,66987766,898,898,898,898,0
|
|
20241024,100000,66987766,898,898,898,898,0
|
|
20241024,095900,66987766,898,898,898,898,0
|
|
20241024,095800,66987766,898,898,898,898,0
|
|
20241024,095700,66987766,898,898,898,898,0
|
|
20241024,095600,66987766,898,898,898,898,0
|
|
20241024,095500,66987766,898,898,898,898,0
|
|
20241024,095400,66987766,898,898,898,898,1
|
|
20241024,095300,66986868,897,897,897,897,0
|
|
20241024,095200,66986868,897,896,897,892,33
|
|
20241024,095100,66957307,896,896,896,896,0
|
|
20241024,095000,66957307,896,892,896,892,4
|
|
20241024,094900,66953731,895,895,895,895,0
|
|
20241024,094800,66953731,895,895,895,895,0
|
|
20241024,094700,66953731,895,895,895,895,0
|
|
20241024,094600,66953731,895,895,895,895,0
|
|
20241024,094500,66953731,895,896,898,895,11
|
|
20241024,094400,66943865,895,895,895,895,0
|
|
20241024,094300,66943865,895,895,895,895,0
|
|
20241024,094200,66943865,895,895,895,895,0
|
|
20241024,094100,66943865,895,895,895,895,2
|
|
20241024,094000,66942075,896,895,896,895,12
|
|
20241024,093900,66931325,891,891,891,891,5
|
|
20241024,093800,66926870,891,891,891,891,4
|
|
20241024,093700,66923306,897,897,897,897,0
|
|
20241024,093600,66923306,897,897,897,897,2
|
|
20241024,093500,66921512,900,897,900,897,12
|
|
20241024,093400,66910743,892,892,892,892,0
|
|
20241024,093300,66910743,892,893,893,892,6
|
|
20241024,093200,66905390,894,894,894,894,0
|
|
20241024,093100,66905390,894,894,894,894,0
|
|
20241024,093000,66905390,894,894,894,894,28
|
|
20241024,092900,66880358,895,897,897,895,3
|
|
20241024,092800,66877670,900,899,900,899,2
|
|
20241024,092700,66875871,900,900,900,900,0
|
|
20241024,092600,66875871,900,899,900,899,3
|
|
20241024,092500,66873172,900,900,900,900,0
|
|
20241024,092400,66873172,900,900,900,900,0
|
|
20241024,092300,66873172,900,900,900,900,0
|
|
20241024,092200,66873172,900,900,900,900,0
|
|
20241024,092100,66873172,900,900,900,900,0
|
|
20241024,092000,66873172,900,900,900,900,0
|
|
20241024,091900,66873172,900,900,900,900,0
|
|
20241024,091800,66873172,900,899,900,899,2
|
|
20241024,091700,66871373,893,893,893,893,0
|
|
20241024,091600,66871373,893,893,893,893,1
|
|
20241024,091500,66870480,900,900,900,900,0
|
|
20241024,091400,66870480,900,900,900,900,2
|
|
20241024,091300,66868680,893,893,893,893,3
|
|
20241024,091200,66866001,892,892,892,892,0
|
|
20241024,091100,66866001,892,892,892,892,0
|
|
20241024,091000,66866001,892,892,892,892,0
|
|
20241024,090900,66866001,892,892,892,892,0
|
|
20241024,090800,66866001,892,892,892,892,3
|
|
20241024,090700,66863325,891,892,892,891,1726
|
|
20241024,090600,65324111,891,902,902,882,3932
|
|
20241024,090500,61823132,905,906,906,905,2496
|
|
20241024,090400,59561767,913,913,913,913,100
|
|
20241024,090300,59470467,906,906,906,906,100
|
|
20241024,090200,59379867,915,914,915,914,300
|
|
20241024,090100,59105415,906,906,906,906,0
|
|
20241024,090000,59105415,906,920,920,906,8392
|